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

744
317690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212200,355327949,4405,4405,4405,4405,1230
20250311,212100,355327949,4405,4405,4405,4405,0
20250311,212000,355327949,4405,4405,4405,4405,0
20250311,211900,355327949,4405,4405,4405,4405,0
20250311,211800,355327949,4405,4405,4405,4405,0
20250311,211700,355327949,4405,4405,4405,4405,0
20250311,211600,355327949,4405,4405,4405,4405,0
20250311,211500,355327949,4405,4405,4405,4405,0
20250311,211400,355327949,4405,4405,4405,4405,0
20250311,211300,355327949,4405,4405,4405,4405,0
20250311,211200,355327949,4405,4405,4405,4405,0
20250311,211100,355327949,4405,4405,4405,4405,0
20250311,211000,355327949,4405,4405,4405,4405,0
20250311,210900,355327949,4405,4405,4405,4405,0
20250311,210800,355327949,4405,4405,4405,4405,0
20250311,210700,355327949,4405,4405,4405,4405,0
20250311,210600,355327949,4405,4405,4405,4405,0
20250311,210500,355327949,4405,4405,4405,4405,0
20250311,210400,355327949,4405,4405,4405,4405,0
20250311,210300,355327949,4405,4405,4405,4405,0
20250311,210200,355327949,4405,4405,4405,4405,0
20250311,210100,355327949,4405,4405,4405,4405,0
20250311,210000,355327949,4405,4405,4405,4405,0
20250311,205900,355327949,4405,4405,4405,4405,0
20250311,205800,355327949,4405,4405,4405,4405,0
20250311,205700,355327949,4405,4405,4405,4405,0
20250311,205600,355327949,4405,4405,4405,4405,0
20250311,205500,355327949,4405,4405,4405,4405,0
20250311,205400,355327949,4405,4405,4405,4405,0
20250311,205300,355327949,4405,4405,4405,4405,0
20250311,205200,355327949,4405,4405,4405,4405,1230
20250311,205100,355327949,4405,4405,4405,4405,0
20250311,205000,355327949,4405,4405,4405,4405,0
20250311,204900,355327949,4405,4405,4405,4405,0
20250311,204800,355327949,4405,4405,4405,4405,0
20250311,204700,355327949,4405,4405,4405,4405,0
20250311,204600,355327949,4405,4405,4405,4405,0
20250311,204500,355327949,4405,4405,4405,4405,0
20250311,204400,355327949,4405,4405,4405,4405,0
20250311,204300,355327949,4405,4405,4405,4405,0
20250311,204200,355327949,4405,4405,4405,4405,0
20250311,204100,355327949,4405,4405,4405,4405,0
20250311,204000,355327949,4405,4405,4405,4405,0
20250311,203900,355327949,4405,4405,4405,4405,0
20250311,203800,355327949,4405,4405,4405,4405,0
20250311,203700,355327949,4405,4405,4405,4405,0
20250311,203600,355327949,4405,4405,4405,4405,0
20250311,203500,355327949,4405,4405,4405,4405,0
20250311,203400,355327949,4405,4405,4405,4405,0
20250311,203300,355327949,4405,4405,4405,4405,0
20250311,203200,355327949,4405,4405,4405,4405,0
20250311,203100,355327949,4405,4405,4405,4405,0
20250311,203000,355327949,4405,4405,4405,4405,0
20250311,202900,355327949,4405,4405,4405,4405,0
20250311,202800,355327949,4405,4405,4405,4405,0
20250311,202700,355327949,4405,4405,4405,4405,0
20250311,202600,355327949,4405,4405,4405,4405,0
20250311,202500,355327949,4405,4405,4405,4405,0
20250311,202400,355327949,4405,4405,4405,4405,0
20250311,202300,355327949,4405,4405,4405,4405,0
20250311,202200,355327949,4405,4405,4405,4405,1230
20250311,202100,355327949,4405,4405,4405,4405,0
20250311,202000,355327949,4405,4405,4405,4405,0
20250311,201900,355327949,4405,4405,4405,4405,0
20250311,201800,355327949,4405,4405,4405,4405,0
20250311,201700,355327949,4405,4405,4405,4405,0
20250311,201600,355327949,4405,4405,4405,4405,0
20250311,201500,355327949,4405,4405,4405,4405,0
20250311,201400,355327949,4405,4405,4405,4405,0
20250311,201300,355327949,4405,4405,4405,4405,0
20250311,201200,355327949,4405,4405,4405,4405,0
20250311,201100,355327949,4405,4405,4405,4405,0
20250311,201000,355327949,4405,4405,4405,4405,0
20250311,200900,355327949,4405,4405,4405,4405,0
20250311,200800,355327949,4405,4405,4405,4405,0
20250311,200700,355327949,4405,4405,4405,4405,0
20250311,200600,355327949,4405,4405,4405,4405,0
20250311,200500,355327949,4405,4405,4405,4405,0
20250311,200400,355327949,4405,4405,4405,4405,0
20250311,200300,355327949,4405,4405,4405,4405,0
20250311,200200,355327949,4405,4405,4405,4405,0
20250311,200100,355327949,4405,4405,4405,4405,0
20250311,200000,355327949,4405,4405,4405,4405,0
20250311,195900,355327949,4405,4405,4405,4405,0
20250311,195800,355327949,4405,4405,4405,4405,0
20250311,195700,355327949,4405,4405,4405,4405,0
20250311,195600,355327949,4405,4405,4405,4405,0
20250311,195500,355327949,4405,4405,4405,4405,0
20250311,195400,355327949,4405,4405,4405,4405,0
20250311,195300,355327949,4405,4405,4405,4405,0
20250311,195200,355327949,4405,4405,4405,4405,1230
20250311,195100,355327949,4405,4405,4405,4405,0
20250311,195000,355327949,4405,4405,4405,4405,0
20250311,194900,355327949,4405,4405,4405,4405,0
20250311,194800,355327949,4405,4405,4405,4405,0
20250311,194700,355327949,4405,4405,4405,4405,0
20250311,194600,355327949,4405,4405,4405,4405,0
20250311,194500,355327949,4405,4405,4405,4405,0
20250311,194400,355327949,4405,4405,4405,4405,0
20250311,194300,355327949,4405,4405,4405,4405,0
20250311,194200,355327949,4405,4405,4405,4405,0
20250311,194100,355327949,4405,4405,4405,4405,0
20250311,194000,355327949,4405,4405,4405,4405,0
20250311,193900,355327949,4405,4405,4405,4405,0
20250311,193800,355327949,4405,4405,4405,4405,0
20250311,193700,355327949,4405,4405,4405,4405,0
20250311,193600,355327949,4405,4405,4405,4405,0
20250311,193500,355327949,4405,4405,4405,4405,0
20250311,193400,355327949,4405,4405,4405,4405,0
20250311,193300,355327949,4405,4405,4405,4405,0
20250311,193200,355327949,4405,4405,4405,4405,0
20250311,193100,355327949,4405,4405,4405,4405,0
20250311,193000,355327949,4405,4405,4405,4405,0
20250311,192900,355327949,4405,4405,4405,4405,0
20250311,192800,355327949,4405,4405,4405,4405,0
20250311,192700,355327949,4405,4405,4405,4405,0
20250311,192600,355327949,4405,4405,4405,4405,0
20250311,192500,355327949,4405,4405,4405,4405,0
20250311,192400,355327949,4405,4405,4405,4405,0
20250311,192300,355327949,4405,4405,4405,4405,0
20250311,192200,355327949,4405,4405,4405,4405,1230
20250311,192100,355327949,4405,4405,4405,4405,0
20250311,192000,355327949,4405,4405,4405,4405,0
20250311,191900,355327949,4405,4405,4405,4405,0
20250311,191800,355327949,4405,4405,4405,4405,0
20250311,191700,355327949,4405,4405,4405,4405,0
20250311,191600,355327949,4405,4405,4405,4405,0
20250311,191500,355327949,4405,4405,4405,4405,0
20250311,191400,355327949,4405,4405,4405,4405,0
20250311,191300,355327949,4405,4405,4405,4405,0
20250311,191200,355327949,4405,4405,4405,4405,0
20250311,191100,355327949,4405,4405,4405,4405,0
20250311,191000,355327949,4405,4405,4405,4405,0
20250311,190900,355327949,4405,4405,4405,4405,0
20250311,190800,355327949,4405,4405,4405,4405,0
20250311,190700,355327949,4405,4405,4405,4405,0
20250311,190600,355327949,4405,4405,4405,4405,0
20250311,190500,355327949,4405,4405,4405,4405,0
20250311,190400,355327949,4405,4405,4405,4405,0
20250311,190300,355327949,4405,4405,4405,4405,0
20250311,190200,355327949,4405,4405,4405,4405,0
20250311,190100,355327949,4405,4405,4405,4405,0
20250311,190000,355327949,4405,4405,4405,4405,0
20250311,185900,355327949,4405,4405,4405,4405,0
20250311,185800,355327949,4405,4405,4405,4405,0
20250311,185700,355327949,4405,4405,4405,4405,0
20250311,185600,355327949,4405,4405,4405,4405,0
20250311,185500,355327949,4405,4405,4405,4405,0
20250311,185400,355327949,4405,4405,4405,4405,0
20250311,185300,355327949,4405,4405,4405,4405,0
20250311,185200,355327949,4405,4405,4405,4405,1230
20250311,185100,355327949,4405,4405,4405,4405,0
20250311,185000,355327949,4405,4405,4405,4405,0
20250311,184900,355327949,4405,4405,4405,4405,0
20250311,184800,355327949,4405,4405,4405,4405,0
20250311,184700,355327949,4405,4405,4405,4405,0
20250311,184600,355327949,4405,4405,4405,4405,0
20250311,184500,355327949,4405,4405,4405,4405,0
20250311,184400,355327949,4405,4405,4405,4405,0
20250311,184300,355327949,4405,4405,4405,4405,0
20250311,184200,355327949,4405,4405,4405,4405,0
20250311,184100,355327949,4405,4405,4405,4405,0
20250311,184000,355327949,4405,4405,4405,4405,0
20250311,183900,355327949,4405,4405,4405,4405,0
20250311,183800,355327949,4405,4405,4405,4405,0
20250311,183700,355327949,4405,4405,4405,4405,0
20250311,183600,355327949,4405,4405,4405,4405,0
20250311,183500,355327949,4405,4405,4405,4405,0
20250311,183400,355327949,4405,4405,4405,4405,0
20250311,183300,355327949,4405,4405,4405,4405,0
20250311,183200,355327949,4405,4405,4405,4405,0
20250311,183100,355327949,4405,4405,4405,4405,0
20250311,183000,355327949,4405,4405,4405,4405,0
20250311,182900,355327949,4405,4405,4405,4405,0
20250311,182800,355327949,4405,4405,4405,4405,0
20250311,182700,355327949,4405,4405,4405,4405,0
20250311,182600,355327949,4405,4405,4405,4405,0
20250311,182500,355327949,4405,4405,4405,4405,0
20250311,182400,355327949,4405,4405,4405,4405,0
20250311,182300,355327949,4405,4405,4405,4405,0
20250311,182200,355327949,4405,4405,4405,4405,1230
20250311,182100,355327949,4405,4405,4405,4405,0
20250311,182000,355327949,4405,4405,4405,4405,0
20250311,181900,355327949,4405,4405,4405,4405,0
20250311,181800,355327949,4405,4405,4405,4405,0
20250311,181700,355327949,4405,4405,4405,4405,0
20250311,181600,355327949,4405,4405,4405,4405,0
20250311,181500,355327949,4405,4405,4405,4405,0
20250311,181400,355327949,4405,4405,4405,4405,0
20250311,181300,355327949,4405,4405,4405,4405,0
20250311,181200,355327949,4405,4405,4405,4405,0
20250311,181100,355327949,4405,4405,4405,4405,0
20250311,181000,355327949,4405,4405,4405,4405,0
20250311,180900,355327949,4405,4405,4405,4405,0
20250311,180800,355327949,4405,4405,4405,4405,0
20250311,180700,355327949,4405,4405,4405,4405,0
20250311,180600,355327949,4405,4405,4405,4405,0
20250311,180500,355327949,4405,4405,4405,4405,0
20250311,180400,355327949,4405,4405,4405,4405,0
20250311,180300,355327949,4405,4405,4405,4405,0
20250311,180200,355327949,4405,4405,4405,4405,0
20250311,180100,355327949,4405,4405,4405,4405,0
20250311,180000,355327949,4405,4405,4405,4405,0
20250311,175900,355327949,4405,4405,4405,4405,0
20250311,175800,355327949,4405,4405,4405,4405,0
20250311,175700,355327949,4405,4405,4405,4405,0
20250311,175600,355327949,4405,4405,4405,4405,0
20250311,175500,355327949,4405,4405,4405,4405,0
20250311,175400,355327949,4405,4405,4405,4405,0
20250311,175300,355327949,4405,4405,4405,4405,0
20250311,175200,355327949,4405,4405,4405,4405,1230
20250311,175100,355327949,4405,4405,4405,4405,0
20250311,175000,355327949,4405,4405,4405,4405,0
20250311,174900,355327949,4405,4405,4405,4405,0
20250311,174800,355327949,4405,4405,4405,4405,0
20250311,174700,355327949,4405,4405,4405,4405,0
20250311,174600,355327949,4405,4405,4405,4405,0
20250311,174500,355327949,4405,4405,4405,4405,0
20250311,174400,355327949,4405,4405,4405,4405,0
20250311,174300,355327949,4405,4405,4405,4405,0
20250311,174200,355327949,4405,4405,4405,4405,0
20250311,174100,355327949,4405,4405,4405,4405,0
20250311,174000,355327949,4405,4405,4405,4405,0
20250311,173900,355327949,4405,4405,4405,4405,0
20250311,173800,355327949,4405,4405,4405,4405,0
20250311,173700,355327949,4405,4405,4405,4405,0
20250311,173600,355327949,4405,4405,4405,4405,0
20250311,173500,355327949,4405,4405,4405,4405,0
20250311,173400,355327949,4405,4405,4405,4405,0
20250311,173300,355327949,4405,4405,4405,4405,0
20250311,173200,355327949,4405,4405,4405,4405,0
20250311,173100,355327949,4405,4405,4405,4405,0
20250311,173000,355327949,4405,4405,4405,4405,0
20250311,172900,355327949,4405,4405,4405,4405,0
20250311,172800,355327949,4405,4405,4405,4405,0
20250311,172700,355327949,4405,4405,4405,4405,0
20250311,172600,355327949,4405,4405,4405,4405,0
20250311,172500,355327949,4405,4405,4405,4405,0
20250311,172400,355327949,4405,4405,4405,4405,0
20250311,172300,355327949,4405,4405,4405,4405,0
20250311,172200,355327949,4405,4405,4405,4405,1230
20250311,172100,355327949,4405,4405,4405,4405,0
20250311,172000,355327949,4405,4405,4405,4405,0
20250311,171900,355327949,4405,4405,4405,4405,0
20250311,171800,355327949,4405,4405,4405,4405,0
20250311,171700,355327949,4405,4405,4405,4405,0
20250311,171600,355327949,4405,4405,4405,4405,0
20250311,171500,355327949,4405,4405,4405,4405,0
20250311,171400,355327949,4405,4405,4405,4405,0
20250311,171300,355327949,4405,4405,4405,4405,0
20250311,171200,355327949,4405,4405,4405,4405,0
20250311,171100,355327949,4405,4405,4405,4405,0
20250311,171000,355327949,4405,4405,4405,4405,0
20250311,170900,355327949,4405,4405,4405,4405,0
20250311,170800,355327949,4405,4405,4405,4405,0
20250311,170700,355327949,4405,4405,4405,4405,0
20250311,170600,355327949,4405,4405,4405,4405,0
20250311,170500,355327949,4405,4405,4405,4405,0
20250311,170400,355327949,4405,4405,4405,4405,0
20250311,170300,355327949,4405,4405,4405,4405,0
20250311,170200,355327949,4405,4405,4405,4405,0
20250311,170100,355327949,4405,4405,4405,4405,0
20250311,170000,355327949,4405,4405,4405,4405,0
20250311,165900,355327949,4405,4405,4405,4405,0
20250311,165800,355327949,4405,4405,4405,4405,0
20250311,165700,355327949,4405,4405,4405,4405,0
20250311,165600,355327949,4405,4405,4405,4405,0
20250311,165500,355327949,4405,4405,4405,4405,0
20250311,165400,355327949,4405,4405,4405,4405,0
20250311,165300,355327949,4405,4405,4405,4405,0
20250311,165200,355327949,4405,4405,4405,4405,1230
20250311,165100,355327949,4405,4405,4405,4405,0
20250311,165000,355327949,4405,4405,4405,4405,0
20250311,164900,355327949,4405,4405,4405,4405,0
20250311,164800,355327949,4405,4405,4405,4405,0
20250311,164700,355327949,4405,4405,4405,4405,0
20250311,164600,355327949,4405,4405,4405,4405,0
20250311,164500,355327949,4405,4405,4405,4405,0
20250311,164400,355327949,4405,4405,4405,4405,0
20250311,164300,355327949,4405,4405,4405,4405,0
20250311,164200,355327949,4405,4405,4405,4405,0
20250311,164100,355327949,4405,4405,4405,4405,0
20250311,164000,355327949,4405,4405,4405,4405,0
20250311,163900,355327949,4405,4405,4405,4405,0
20250311,163800,355327949,4405,4405,4405,4405,0
20250311,163700,355327949,4405,4405,4405,4405,0
20250311,163600,355327949,4405,4405,4405,4405,0
20250311,163500,355327949,4405,4405,4405,4405,0
20250311,163400,355327949,4405,4405,4405,4405,0
20250311,163300,355327949,4405,4405,4405,4405,0
20250311,163200,355327949,4405,4405,4405,4405,0
20250311,163100,355327949,4405,4405,4405,4405,0
20250311,163000,355327949,4405,4405,4405,4405,0
20250311,162900,355327949,4405,4405,4405,4405,0
20250311,162800,355327949,4405,4405,4405,4405,0
20250311,162700,355327949,4405,4405,4405,4405,0
20250311,162600,355327949,4405,4405,4405,4405,0
20250311,162500,355327949,4405,4405,4405,4405,0
20250311,162400,355327949,4405,4405,4405,4405,0
20250311,162300,355327949,4405,4405,4405,4405,0
20250311,162200,355327949,4405,4405,4405,4405,1230
20250311,162100,355327949,4405,4405,4405,4405,0
20250311,162000,355327949,4405,4405,4405,4405,0
20250311,161900,355327949,4405,4405,4405,4405,0
20250311,161800,355327949,4405,4405,4405,4405,0
20250311,161700,355327949,4405,4405,4405,4405,0
20250311,161600,355327949,4405,4405,4405,4405,0
20250311,161500,355327949,4405,4405,4405,4405,0
20250311,161400,355327949,4405,4405,4405,4405,0
20250311,161300,355327949,4405,4405,4405,4405,0
20250311,161200,355327949,4405,4405,4405,4405,0
20250311,161100,355327949,4405,4405,4405,4405,0
20250311,161000,355327949,4405,4405,4405,4405,0
20250311,160900,355327949,4405,4405,4405,4405,0
20250311,160800,355327949,4405,4405,4405,4405,0
20250311,160700,355327949,4405,4405,4405,4405,0
20250311,160600,355327949,4405,4405,4405,4405,0
20250311,160500,355327949,4405,4405,4405,4405,0
20250311,160400,355327949,4405,4405,4405,4405,0
20250311,160300,355327949,4405,4405,4405,4405,0
20250311,160200,355327949,4405,4405,4405,4405,0
20250311,160100,355327949,4405,4405,4405,4405,0
20250311,160000,355327949,4405,4405,4405,4405,0
20250311,155900,355327949,4405,4405,4405,4405,0
20250311,155800,355327949,4405,4405,4405,4405,0
20250311,155700,355327949,4405,4405,4405,4405,0
20250311,155600,355327949,4405,4405,4405,4405,0
20250311,155500,355327949,4405,4405,4405,4405,0
20250311,155400,355327949,4405,4405,4405,4405,0
20250311,155300,355327949,4405,4405,4405,4405,0
20250311,155200,355327949,4405,4405,4405,4405,1230
20250311,155100,355327949,4405,4405,4405,4405,0
20250311,155000,355327949,4405,4405,4405,4405,0
20250311,154900,355327949,4405,4405,4405,4405,0
20250311,154800,355327949,4405,4405,4405,4405,0
20250311,154700,355327949,4405,4405,4405,4405,0
20250311,154600,355327949,4405,4405,4405,4405,0
20250311,154500,355327949,4405,4405,4405,4405,0
20250311,154400,355327949,4405,4405,4405,4405,0
20250311,154300,355327949,4405,4405,4405,4405,0
20250311,154200,355327949,4405,4405,4405,4405,0
20250311,154100,355327949,4405,4405,4405,4405,0
20250311,154000,355327949,4405,4405,4405,4405,0
20250311,153900,355327949,4405,4405,4405,4405,0
20250311,153800,355327949,4405,4405,4405,4405,0
20250311,153700,355327949,4405,4405,4405,4405,0
20250311,153600,355327949,4405,4405,4405,4405,0
20250311,153500,355327949,4405,4405,4405,4405,0
20250311,153400,355327949,4405,4405,4405,4405,0
20250311,153300,355327949,4405,4405,4405,4405,0
20250311,153200,355327949,4405,4405,4405,4405,0
20250311,153100,355327949,4405,4405,4405,4405,0
20250311,153000,355327949,4405,4405,4405,4405,1230
20250311,152900,349909799,4400,4400,4400,4400,0
20250311,152800,349909799,4400,4400,4400,4400,0
20250311,152700,349909799,4400,4400,4400,4400,0
20250311,152600,349909799,4400,4400,4400,4400,0
20250311,152500,349909799,4400,4400,4400,4400,0
20250311,152400,349909799,4400,4400,4400,4400,0
20250311,152300,349909799,4400,4400,4400,4400,0
20250311,152200,349909799,4400,4400,4400,4400,0
20250311,152100,349909799,4400,4400,4400,4400,0
20250311,152000,349909799,4400,4400,4400,4400,0
20250311,151900,349909799,4400,4390,4400,4385,251
20250311,151800,348806249,4395,4385,4400,4385,316
20250311,151700,347418454,4390,4385,4395,4375,250
20250311,151600,346320764,4390,4380,4390,4375,200
20250311,151500,345444019,4380,4375,4380,4370,167
20250311,151400,344712804,4375,4370,4375,4370,332
20250311,151300,343260494,4375,4375,4375,4375,54
20250311,151200,343024244,4365,4375,4375,4365,78
20250311,151100,342683039,4365,4375,4375,4365,388
20250311,151000,340985744,4365,4370,4375,4365,60
20250311,150900,340723434,4375,4370,4375,4370,314
20250311,150800,339349704,4375,4375,4375,4375,0
20250311,150700,339349704,4375,4375,4375,4375,37
20250311,150600,339187829,4355,4365,4365,4355,189
20250311,150500,338362949,4355,4360,4360,4355,54
20250311,150400,338127539,4365,4370,4370,4365,223
20250311,150300,337153739,4355,4355,4355,4355,0
20250311,150200,337153739,4355,4355,4355,4355,29
20250311,150100,337027444,4355,4355,4355,4355,0
20250311,150000,337027444,4355,4360,4360,4355,112
20250311,145900,336539129,4360,4360,4360,4360,0
20250311,145800,336539129,4360,4360,4360,4360,0
20250311,145700,336539129,4360,4360,4360,4360,1
20250311,145600,336534769,4365,4365,4365,4365,0
20250311,145500,336534769,4365,4365,4365,4365,0
20250311,145400,336534769,4365,4360,4365,4355,17
20250311,145300,336460604,4350,4355,4365,4350,521
20250311,145200,334191429,4355,4360,4360,4355,22
20250311,145100,334095519,4370,4370,4370,4370,0
20250311,145000,334095519,4370,4370,4370,4370,0
20250311,144900,334095519,4370,4370,4370,4370,0
20250311,144800,334095519,4370,4370,4370,4370,0
20250311,144700,334095519,4370,4370,4370,4370,1467
20250311,144600,327684729,4370,4365,4370,4365,34
20250311,144500,327536314,4370,4370,4370,4370,0
20250311,144400,327536314,4370,4370,4370,4365,1623
20250311,144300,320444464,4355,4360,4365,4355,74
20250311,144200,320122139,4365,4365,4365,4365,1
20250311,144100,320117774,4355,4352,4360,4352,111
20250311,144000,319634511,4357,4357,4357,4357,10
20250311,143900,319590941,4357,4357,4357,4357,0
20250311,143800,319590941,4357,4357,4357,4357,0
20250311,143700,319590941,4357,4357,4357,4357,0
20250311,143600,319590941,4357,4350,4357,4350,557
20250311,143500,317167984,4350,4350,4350,4350,0
20250311,143400,317167984,4350,4360,4370,4350,1909
20250311,143300,308852439,4360,4375,4375,4360,761
20250311,143200,305527519,4375,4375,4375,4375,2
20250311,143100,305518769,4375,4375,4375,4375,0
20250311,143000,305518769,4375,4375,4375,4375,0
20250311,142900,305518769,4375,4375,4375,4375,0
20250311,142800,305518769,4375,4375,4375,4375,0
20250311,142700,305518769,4375,4375,4375,4375,0
20250311,142600,305518769,4375,4375,4375,4375,0
20250311,142500,305518769,4375,4375,4375,4375,0
20250311,142400,305518769,4375,4375,4375,4375,1
20250311,142300,305514394,4375,4375,4375,4375,0
20250311,142200,305514394,4375,4385,4385,4375,111
20250311,142100,305027719,4385,4385,4385,4385,4
20250311,142000,305010179,4390,4390,4390,4390,0
20250311,141900,305010179,4390,4390,4390,4390,0
20250311,141800,305010179,4390,4375,4390,4375,890
20250311,141700,301108434,4375,4375,4375,4375,0
20250311,141600,301108434,4375,4375,4375,4375,0
20250311,141500,301108434,4375,4365,4375,4360,124
20250311,141400,300567224,4365,4365,4365,4365,1
20250311,141300,300562859,4365,4365,4365,4365,1
20250311,141200,300558494,4365,4365,4365,4365,0
20250311,141100,300558494,4365,4365,4365,4365,0
20250311,141000,300558494,4365,4365,4365,4365,1
20250311,140900,300554129,4370,4370,4370,4370,1135
20250311,140800,295594179,4370,4370,4370,4370,43
20250311,140700,295406269,4370,4370,4370,4370,0
20250311,140600,295406269,4370,4370,4370,4370,0
20250311,140500,295406269,4370,4360,4370,4360,2
20250311,140400,295397539,4360,4360,4360,4360,0
20250311,140300,295397539,4360,4360,4360,4360,0
20250311,140200,295397539,4360,4360,4360,4360,0
20250311,140100,295397539,4360,4360,4360,4360,111
20250311,140000,294913579,4360,4360,4360,4360,0
20250311,135900,294913579,4360,4365,4365,4360,56
20250311,135800,294669169,4370,4370,4370,4370,0
20250311,135700,294669169,4370,4370,4370,4370,0
20250311,135600,294669169,4370,4370,4370,4370,0
20250311,135500,294669169,4370,4355,4370,4355,1112
20250311,135400,289826394,4355,4355,4355,4355,0
20250311,135300,289826394,4355,4355,4355,4355,1
20250311,135200,289822039,4355,4360,4360,4355,16
20250311,135100,289752284,4355,4365,4365,4355,359
20250311,135000,288185364,4365,4365,4365,4365,0
20250311,134900,288185364,4365,4365,4365,4365,2
20250311,134800,288176634,4365,4370,4370,4365,454
20250311,134700,286194134,4370,4370,4370,4370,0
20250311,134600,286194134,4370,4370,4370,4370,0
20250311,134500,286194134,4370,4370,4370,4370,1
20250311,134400,286189764,4365,4365,4365,4365,0
20250311,134300,286189764,4365,4365,4365,4365,0
20250311,134200,286189764,4365,4365,4365,4365,2
20250311,134100,286181034,4350,4350,4350,4350,0
20250311,134000,286181034,4350,4350,4350,4350,0
20250311,133900,286181034,4350,4355,4355,4350,53
20250311,133800,285950249,4350,4355,4355,4350,11
20250311,133700,285902349,4360,4360,4360,4360,570
20250311,133600,283417149,4370,4370,4370,4370,23
20250311,133500,283316639,4360,4360,4360,4360,2
20250311,133400,283307919,4365,4365,4365,4365,20
20250311,133300,283220619,4365,4360,4365,4360,3
20250311,133200,283207529,4365,4365,4365,4365,10
20250311,133100,283163879,4365,4365,4365,4365,0
20250311,133000,283163879,4365,4365,4365,4365,0
20250311,132900,283163879,4365,4365,4365,4365,2
20250311,132800,283155149,4370,4370,4370,4370,0
20250311,132700,283155149,4370,4370,4370,4370,116
20250311,132600,282648229,4360,4345,4360,4345,37
20250311,132500,282487404,4365,4365,4365,4365,0
20250311,132400,282487404,4365,4350,4365,4350,12
20250311,132300,282435114,4355,4355,4355,4355,56
20250311,132200,282191234,4360,4360,4360,4360,0
20250311,132100,282191234,4360,4360,4360,4360,0
20250311,132000,282191234,4360,4360,4360,4360,0
20250311,131900,282191234,4360,4360,4360,4360,0
20250311,131800,282191234,4360,4360,4360,4360,78
20250311,131700,281851154,4360,4350,4360,4350,254
20250311,131600,280745344,4335,4335,4335,4335,0
20250311,131500,280745344,4335,4340,4340,4335,195
20250311,131400,279899144,4330,4330,4330,4330,0
20250311,131300,279899144,4330,4350,4350,4325,458
20250311,131200,277917169,4350,4395,4395,4350,71
20250311,131100,277605974,4395,4395,4400,4395,480
20250311,131000,275494109,4395,4320,4400,4310,1366
20250311,130900,269551984,4310,4320,4320,4310,228
20250311,130800,268567134,4320,4320,4320,4320,3
20250311,130700,268554174,4310,4310,4310,4310,0
20250311,130600,268554174,4310,4310,4310,4310,0
20250311,130500,268554174,4310,4315,4315,4310,556
20250311,130400,266155314,4325,4315,4325,4315,588
20250311,130300,263612314,4320,4320,4320,4320,0
20250311,130200,263612314,4320,4315,4320,4310,106
20250311,130100,263154454,4310,4310,4310,4310,11
20250311,130000,263107044,4320,4315,4320,4310,332
20250311,125900,261673029,4320,4320,4320,4320,204
20250311,125800,260791749,4325,4315,4330,4305,2110
20250311,125700,251678879,4305,4305,4305,4305,0
20250311,125600,251678879,4305,4305,4305,4305,0
20250311,125500,251678879,4305,4305,4305,4305,0
20250311,125400,251678879,4305,4310,4310,4305,465
20250311,125300,249674959,4310,4310,4310,4310,0
20250311,125200,249674959,4310,4310,4310,4310,9
20250311,125100,249636169,4310,4315,4315,4310,105
20250311,125000,249183104,4315,4315,4315,4315,1
20250311,124900,249178789,4305,4315,4315,4305,227
20250311,124800,248199469,4315,4315,4315,4315,0
20250311,124700,248199469,4315,4315,4315,4315,556
20250311,124600,245800329,4315,4315,4315,4315,22
20250311,124500,245705399,4315,4320,4320,4315,11
20250311,124400,245657884,4315,4315,4315,4315,0
20250311,124300,245657884,4315,4315,4315,4315,0
20250311,124200,245657884,4315,4315,4315,4315,0
20250311,124100,245657884,4315,4320,4320,4315,57
20250311,124000,245411674,4315,4315,4315,4315,0
20250311,123900,245411674,4315,4315,4315,4315,0
20250311,123800,245411674,4315,4320,4320,4315,13
20250311,123700,245355519,4315,4320,4320,4315,33
20250311,123600,245212974,4320,4320,4320,4320,0
20250311,123500,245212974,4320,4320,4320,4320,0
20250311,123400,245212974,4320,4320,4320,4320,4
20250311,123300,245195694,4320,4320,4320,4320,0
20250311,123200,245195694,4320,4320,4320,4320,0
20250311,123100,245195694,4320,4320,4320,4320,2
20250311,123000,245187054,4310,4310,4310,4310,0
20250311,122900,245187054,4310,4310,4310,4310,0
20250311,122800,245187054,4310,4310,4310,4310,0
20250311,122700,245187054,4310,4310,4310,4310,0
20250311,122600,245187054,4310,4315,4315,4310,190
20250311,122500,244367704,4315,4315,4315,4315,0
20250311,122400,244367704,4315,4325,4325,4315,22
20250311,122300,244272619,4330,4330,4330,4330,0
20250311,122200,244272619,4330,4330,4330,4330,1
20250311,122100,244268289,4310,4320,4320,4310,1167
20250311,122000,239230339,4320,4325,4325,4320,389
20250311,121900,237549664,4325,4330,4330,4325,78
20250311,121800,237211964,4335,4335,4335,4335,0
20250311,121700,237211964,4335,4335,4335,4335,0
20250311,121600,237211964,4335,4335,4335,4335,0
20250311,121500,237211964,4335,4335,4335,4335,0
20250311,121400,237211964,4335,4335,4335,4335,0
20250311,121300,237211964,4335,4335,4335,4335,7
20250311,121200,237181619,4330,4330,4330,4330,0
20250311,121100,237181619,4330,4330,4330,4330,4
20250311,121000,237164299,4325,4320,4330,4315,2042
20250311,120900,228331884,4320,4320,4320,4320,0
20250311,120800,228331884,4320,4320,4320,4320,0
20250311,120700,228331884,4320,4320,4320,4320,4
20250311,120600,228314604,4315,4315,4315,4315,0
20250311,120500,228314604,4315,4315,4315,4315,0
20250311,120400,228314604,4315,4315,4315,4315,0
20250311,120300,228314604,4315,4315,4315,4310,212
20250311,120200,227399929,4310,4320,4320,4310,308
20250311,120100,226070509,4315,4320,4320,4315,118
20250311,120000,225560809,4310,4315,4315,4310,18
20250311,115900,225483149,4315,4315,4320,4315,62
20250311,115800,225215369,4315,4320,4320,4315,59
20250311,115700,224960519,4320,4320,4320,4320,4
20250311,115600,224943239,4320,4325,4325,4320,11
20250311,115500,224895669,4320,4320,4325,4320,34
20250311,115400,224748639,4320,4315,4325,4315,173
20250311,115300,224001039,4315,4325,4325,4315,52
20250311,115200,223776264,4315,4320,4320,4315,11
20250311,115100,223728749,4315,4320,4320,4315,11
20250311,115000,223681234,4305,4315,4315,4305,72
20250311,114900,223370584,4315,4310,4320,4310,700
20250311,114800,220348164,4310,4307,4310,4307,8
20250311,114700,220313702,4307,4307,4307,4307,4
20250311,114600,220296474,4305,4305,4305,4305,0
20250311,114500,220296474,4305,4305,4305,4305,0
20250311,114400,220296474,4305,4305,4305,4305,0
20250311,114300,220296474,4305,4307,4307,4305,92
20250311,114200,219900248,4307,4307,4307,4307,3
20250311,114100,219887327,4307,4310,4310,4307,3
20250311,114000,219874400,4305,4310,4310,4305,6
20250311,113900,219848545,4315,4315,4315,4315,1
20250311,113800,219844230,4295,4300,4300,4295,58
20250311,113700,219594840,4310,4310,4310,4310,0
20250311,113600,219594840,4310,4310,4310,4310,1
20250311,113500,219590530,4295,4295,4295,4295,9
20250311,113400,219551875,4295,4295,4295,4295,1
20250311,113300,219547580,4320,4320,4320,4320,0
20250311,113200,219547580,4320,4320,4320,4320,3
20250311,113100,219534620,4325,4285,4325,4285,2000
20250311,113000,210900945,4290,4290,4290,4290,28
20250311,112900,210780825,4280,4280,4280,4280,28
20250311,112800,210660985,4280,4280,4280,4280,0
20250311,112700,210660985,4280,4290,4290,4280,56
20250311,112600,210420780,4290,4290,4290,4290,0
20250311,112500,210420780,4290,4290,4290,4290,0
20250311,112400,210420780,4290,4290,4290,4290,0
20250311,112300,210420780,4290,4280,4290,4280,13
20250311,112200,210365120,4275,4275,4275,4275,0
20250311,112100,210365120,4275,4290,4290,4275,223
20250311,112000,209409675,4280,4280,4280,4280,63
20250311,111900,209140035,4280,4285,4285,4280,53
20250311,111800,208912955,4275,4275,4275,4275,0
20250311,111700,208912955,4275,4285,4285,4275,557
20250311,111600,206529265,4275,4275,4275,4275,0
20250311,111500,206529265,4275,4280,4280,4275,556
20250311,111400,204149865,4290,4290,4290,4290,10
20250311,111300,204106965,4290,4290,4290,4290,0
20250311,111200,204106965,4290,4290,4290,4290,0
20250311,111100,204106965,4290,4290,4290,4290,0
20250311,111000,204106965,4290,4290,4290,4290,0
20250311,110900,204106965,4290,4275,4290,4275,87
20250311,110800,203735015,4275,4280,4280,4275,32
20250311,110700,203598070,4265,4270,4270,4265,14
20250311,110600,203538295,4265,4270,4270,4265,11
20250311,110500,203491330,4265,4280,4280,4265,3310
20250311,110400,189342210,4280,4285,4285,4280,71
20250311,110300,189038010,4280,4280,4280,4280,642
20250311,110200,186290250,4280,4280,4280,4280,0
20250311,110100,186290250,4280,4280,4280,4280,0
20250311,110000,186290250,4280,4280,4280,4280,0
20250311,105900,186290250,4280,4280,4280,4280,0
20250311,105800,186290250,4280,4285,4285,4280,250
20250311,105700,185219125,4285,4285,4285,4280,292
20250311,105600,183968240,4285,4285,4285,4285,11
20250311,105500,183921105,4300,4300,4300,4300,0
20250311,105400,183921105,4300,4300,4300,4300,1
20250311,105300,183916805,4285,4285,4285,4285,0
20250311,105200,183916805,4285,4295,4295,4285,22
20250311,105100,183822520,4300,4300,4300,4300,0
20250311,105000,183822520,4300,4300,4300,4300,1
20250311,104900,183818220,4280,4285,4285,4280,202
20250311,104800,182952840,4285,4285,4285,4285,0
20250311,104700,182952840,4285,4285,4285,4285,14
20250311,104600,182892850,4285,4295,4295,4285,11
20250311,104500,182845625,4290,4300,4300,4290,71
20250311,104400,182540365,4295,4295,4295,4295,0
20250311,104300,182540365,4295,4295,4295,4295,1
20250311,104200,182536070,4285,4290,4290,4285,603
20250311,104100,179950995,4290,4290,4290,4290,0
20250311,104000,179950995,4290,4290,4290,4290,0
20250311,103900,179950995,4290,4290,4290,4290,3
20250311,103800,179938125,4290,4290,4290,4290,2
20250311,103700,179929545,4285,4285,4285,4285,0
20250311,103600,179929545,4285,4285,4285,4285,4
20250311,103500,179912405,4290,4290,4290,4290,0
20250311,103400,179912405,4290,4290,4290,4290,0
20250311,103300,179912405,4290,4290,4290,4290,37
20250311,103200,179753675,4290,4290,4290,4290,2
20250311,103100,179745095,4275,4275,4275,4275,0
20250311,103000,179745095,4275,4275,4275,4275,0
20250311,102900,179745095,4275,4275,4275,4275,1
20250311,102800,179740820,4270,4270,4270,4270,0
20250311,102700,179740820,4270,4275,4275,4270,181
20250311,102600,178967640,4275,4275,4275,4275,0
20250311,102500,178967640,4275,4285,4295,4270,278
20250311,102400,177776495,4270,4270,4270,4270,119
20250311,102300,177268365,4270,4270,4270,4270,13
20250311,102200,177212855,4270,4275,4275,4270,380
20250311,102100,175590005,4270,4275,4275,4270,716
20250311,102000,172530305,4275,4270,4275,4270,15
20250311,101900,172466250,4270,4275,4275,4270,1400
20250311,101800,166484575,4275,4295,4295,4275,3113
20250311,101700,153155175,4305,4305,4305,4305,0
20250311,101600,153155175,4305,4305,4305,4305,0
20250311,101500,153155175,4305,4310,4310,4305,23
20250311,101400,153056055,4285,4295,4295,4285,1249
20250311,101300,147696940,4295,4300,4300,4295,28
20250311,101200,147576555,4295,4295,4295,4295,1
20250311,101100,147572260,4295,4300,4300,4295,556
20250311,101000,145181740,4295,4295,4295,4295,0
20250311,100900,145181740,4295,4300,4300,4295,11
20250311,100800,145134445,4305,4305,4305,4305,100
20250311,100700,144703945,4290,4295,4295,4290,275
20250311,100600,143522960,4295,4295,4295,4295,24
20250311,100500,143419880,4295,4300,4300,4295,11
20250311,100400,143372585,4295,4300,4300,4295,112
20250311,100300,142891040,4300,4300,4300,4300,1
20250311,100200,142886740,4310,4310,4310,4310,46
20250311,100100,142688480,4290,4295,4295,4290,1111
20250311,100000,137920690,4295,4295,4295,4295,334
20250311,095900,136486160,4295,4300,4300,4295,222
20250311,095800,135531650,4300,4305,4305,4300,410
20250311,095700,133767335,4305,4310,4310,4305,19
20250311,095600,133685455,4310,4310,4310,4310,11
20250311,095500,133638045,4310,4310,4310,4310,444
20250311,095400,131724405,4310,4310,4310,4310,0
20250311,095300,131724405,4310,4315,4315,4310,288
20250311,095200,130481830,4315,4315,4315,4315,0
20250311,095100,130481830,4315,4315,4315,4315,0
20250311,095000,130481830,4315,4320,4320,4315,325
20250311,094900,129077990,4330,4330,4330,4330,2
20250311,094800,129069330,4320,4327,4330,4320,1122
20250311,094700,124211664,4335,4335,4335,4335,0
20250311,094600,124211664,4335,4335,4335,4335,0
20250311,094500,124211664,4335,4335,4335,4335,7
20250311,094400,124181319,4320,4315,4320,4315,214
20250311,094300,123257800,4315,4320,4320,4315,23
20250311,094200,123158510,4320,4325,4325,4320,11
20250311,094100,123110940,4330,4330,4330,4330,20
20250311,094000,123024340,4340,4340,4340,4340,0
20250311,093900,123024340,4340,4340,4340,4340,0
20250311,093800,123024340,4340,4315,4340,4315,38
20250311,093700,122860345,4340,4320,4340,4315,15
20250311,093600,122795530,4315,4320,4320,4315,8
20250311,093500,122760975,4315,4320,4320,4315,556
20250311,093400,120359335,4320,4325,4330,4320,166
20250311,093300,119641460,4330,4330,4330,4330,0
20250311,093200,119641460,4330,4325,4335,4315,4512
20250311,093100,100106870,4330,4330,4330,4330,0
20250311,093000,100106870,4330,4345,4345,4290,6846
20250311,092900,70653990,4345,4345,4345,4345,1
20250311,092800,70649645,4320,4320,4320,4320,0
20250311,092700,70649645,4320,4330,4330,4320,2088
20250311,092600,61611575,4330,4345,4345,4330,7
20250311,092500,61581205,4350,4340,4350,4340,180
20250311,092400,60799220,4320,4340,4340,4320,544
20250311,092300,58442250,4350,4345,4350,4345,50
20250311,092200,58224860,4345,4345,4345,4345,3
20250311,092100,58211825,4345,4345,4345,4340,249
20250311,092000,57130045,4325,4325,4325,4325,33
20250311,091900,56987320,4350,4350,4355,4350,205
20250311,091800,56095230,4325,4320,4330,4320,578
20250311,091700,53592945,4320,4320,4325,4320,123
20250311,091600,53061530,4320,4320,4325,4320,267
20250311,091500,51907630,4295,4305,4305,4295,310
20250311,091400,50574275,4305,4310,4320,4305,135
20250311,091300,49992415,4310,4310,4310,4305,111
20250311,091200,49514015,4305,4310,4310,4305,59
20250311,091100,49259740,4310,4300,4310,4300,143
20250311,091000,48644190,4295,4295,4295,4295,0
20250311,090900,48644190,4295,4295,4295,4295,0
20250311,090800,48644190,4295,4295,4300,4295,334
20250311,090700,47209160,4295,4300,4310,4290,1756
20250311,090600,39667745,4295,4295,4295,4295,0
20250311,090500,39667745,4295,4295,4300,4290,417
20250311,090400,37876125,4295,4285,4295,4275,911
20250311,090300,33977080,4280,4280,4280,4280,111
20250311,090200,33502000,4280,4285,4290,4280,1816
20250311,090100,25722925,4290,4325,4330,4290,2813
20250311,090000,13594390,4400,4435,4435,4400,3072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212200 355327949 4405 4405 4405 4405 1230
3 20250311 212100 355327949 4405 4405 4405 4405 0
4 20250311 212000 355327949 4405 4405 4405 4405 0
5 20250311 211900 355327949 4405 4405 4405 4405 0
6 20250311 211800 355327949 4405 4405 4405 4405 0
7 20250311 211700 355327949 4405 4405 4405 4405 0
8 20250311 211600 355327949 4405 4405 4405 4405 0
9 20250311 211500 355327949 4405 4405 4405 4405 0
10 20250311 211400 355327949 4405 4405 4405 4405 0
11 20250311 211300 355327949 4405 4405 4405 4405 0
12 20250311 211200 355327949 4405 4405 4405 4405 0
13 20250311 211100 355327949 4405 4405 4405 4405 0
14 20250311 211000 355327949 4405 4405 4405 4405 0
15 20250311 210900 355327949 4405 4405 4405 4405 0
16 20250311 210800 355327949 4405 4405 4405 4405 0
17 20250311 210700 355327949 4405 4405 4405 4405 0
18 20250311 210600 355327949 4405 4405 4405 4405 0
19 20250311 210500 355327949 4405 4405 4405 4405 0
20 20250311 210400 355327949 4405 4405 4405 4405 0
21 20250311 210300 355327949 4405 4405 4405 4405 0
22 20250311 210200 355327949 4405 4405 4405 4405 0
23 20250311 210100 355327949 4405 4405 4405 4405 0
24 20250311 210000 355327949 4405 4405 4405 4405 0
25 20250311 205900 355327949 4405 4405 4405 4405 0
26 20250311 205800 355327949 4405 4405 4405 4405 0
27 20250311 205700 355327949 4405 4405 4405 4405 0
28 20250311 205600 355327949 4405 4405 4405 4405 0
29 20250311 205500 355327949 4405 4405 4405 4405 0
30 20250311 205400 355327949 4405 4405 4405 4405 0
31 20250311 205300 355327949 4405 4405 4405 4405 0
32 20250311 205200 355327949 4405 4405 4405 4405 1230
33 20250311 205100 355327949 4405 4405 4405 4405 0
34 20250311 205000 355327949 4405 4405 4405 4405 0
35 20250311 204900 355327949 4405 4405 4405 4405 0
36 20250311 204800 355327949 4405 4405 4405 4405 0
37 20250311 204700 355327949 4405 4405 4405 4405 0
38 20250311 204600 355327949 4405 4405 4405 4405 0
39 20250311 204500 355327949 4405 4405 4405 4405 0
40 20250311 204400 355327949 4405 4405 4405 4405 0
41 20250311 204300 355327949 4405 4405 4405 4405 0
42 20250311 204200 355327949 4405 4405 4405 4405 0
43 20250311 204100 355327949 4405 4405 4405 4405 0
44 20250311 204000 355327949 4405 4405 4405 4405 0
45 20250311 203900 355327949 4405 4405 4405 4405 0
46 20250311 203800 355327949 4405 4405 4405 4405 0
47 20250311 203700 355327949 4405 4405 4405 4405 0
48 20250311 203600 355327949 4405 4405 4405 4405 0
49 20250311 203500 355327949 4405 4405 4405 4405 0
50 20250311 203400 355327949 4405 4405 4405 4405 0
51 20250311 203300 355327949 4405 4405 4405 4405 0
52 20250311 203200 355327949 4405 4405 4405 4405 0
53 20250311 203100 355327949 4405 4405 4405 4405 0
54 20250311 203000 355327949 4405 4405 4405 4405 0
55 20250311 202900 355327949 4405 4405 4405 4405 0
56 20250311 202800 355327949 4405 4405 4405 4405 0
57 20250311 202700 355327949 4405 4405 4405 4405 0
58 20250311 202600 355327949 4405 4405 4405 4405 0
59 20250311 202500 355327949 4405 4405 4405 4405 0
60 20250311 202400 355327949 4405 4405 4405 4405 0
61 20250311 202300 355327949 4405 4405 4405 4405 0
62 20250311 202200 355327949 4405 4405 4405 4405 1230
63 20250311 202100 355327949 4405 4405 4405 4405 0
64 20250311 202000 355327949 4405 4405 4405 4405 0
65 20250311 201900 355327949 4405 4405 4405 4405 0
66 20250311 201800 355327949 4405 4405 4405 4405 0
67 20250311 201700 355327949 4405 4405 4405 4405 0
68 20250311 201600 355327949 4405 4405 4405 4405 0
69 20250311 201500 355327949 4405 4405 4405 4405 0
70 20250311 201400 355327949 4405 4405 4405 4405 0
71 20250311 201300 355327949 4405 4405 4405 4405 0
72 20250311 201200 355327949 4405 4405 4405 4405 0
73 20250311 201100 355327949 4405 4405 4405 4405 0
74 20250311 201000 355327949 4405 4405 4405 4405 0
75 20250311 200900 355327949 4405 4405 4405 4405 0
76 20250311 200800 355327949 4405 4405 4405 4405 0
77 20250311 200700 355327949 4405 4405 4405 4405 0
78 20250311 200600 355327949 4405 4405 4405 4405 0
79 20250311 200500 355327949 4405 4405 4405 4405 0
80 20250311 200400 355327949 4405 4405 4405 4405 0
81 20250311 200300 355327949 4405 4405 4405 4405 0
82 20250311 200200 355327949 4405 4405 4405 4405 0
83 20250311 200100 355327949 4405 4405 4405 4405 0
84 20250311 200000 355327949 4405 4405 4405 4405 0
85 20250311 195900 355327949 4405 4405 4405 4405 0
86 20250311 195800 355327949 4405 4405 4405 4405 0
87 20250311 195700 355327949 4405 4405 4405 4405 0
88 20250311 195600 355327949 4405 4405 4405 4405 0
89 20250311 195500 355327949 4405 4405 4405 4405 0
90 20250311 195400 355327949 4405 4405 4405 4405 0
91 20250311 195300 355327949 4405 4405 4405 4405 0
92 20250311 195200 355327949 4405 4405 4405 4405 1230
93 20250311 195100 355327949 4405 4405 4405 4405 0
94 20250311 195000 355327949 4405 4405 4405 4405 0
95 20250311 194900 355327949 4405 4405 4405 4405 0
96 20250311 194800 355327949 4405 4405 4405 4405 0
97 20250311 194700 355327949 4405 4405 4405 4405 0
98 20250311 194600 355327949 4405 4405 4405 4405 0
99 20250311 194500 355327949 4405 4405 4405 4405 0
100 20250311 194400 355327949 4405 4405 4405 4405 0
101 20250311 194300 355327949 4405 4405 4405 4405 0
102 20250311 194200 355327949 4405 4405 4405 4405 0
103 20250311 194100 355327949 4405 4405 4405 4405 0
104 20250311 194000 355327949 4405 4405 4405 4405 0
105 20250311 193900 355327949 4405 4405 4405 4405 0
106 20250311 193800 355327949 4405 4405 4405 4405 0
107 20250311 193700 355327949 4405 4405 4405 4405 0
108 20250311 193600 355327949 4405 4405 4405 4405 0
109 20250311 193500 355327949 4405 4405 4405 4405 0
110 20250311 193400 355327949 4405 4405 4405 4405 0
111 20250311 193300 355327949 4405 4405 4405 4405 0
112 20250311 193200 355327949 4405 4405 4405 4405 0
113 20250311 193100 355327949 4405 4405 4405 4405 0
114 20250311 193000 355327949 4405 4405 4405 4405 0
115 20250311 192900 355327949 4405 4405 4405 4405 0
116 20250311 192800 355327949 4405 4405 4405 4405 0
117 20250311 192700 355327949 4405 4405 4405 4405 0
118 20250311 192600 355327949 4405 4405 4405 4405 0
119 20250311 192500 355327949 4405 4405 4405 4405 0
120 20250311 192400 355327949 4405 4405 4405 4405 0
121 20250311 192300 355327949 4405 4405 4405 4405 0
122 20250311 192200 355327949 4405 4405 4405 4405 1230
123 20250311 192100 355327949 4405 4405 4405 4405 0
124 20250311 192000 355327949 4405 4405 4405 4405 0
125 20250311 191900 355327949 4405 4405 4405 4405 0
126 20250311 191800 355327949 4405 4405 4405 4405 0
127 20250311 191700 355327949 4405 4405 4405 4405 0
128 20250311 191600 355327949 4405 4405 4405 4405 0
129 20250311 191500 355327949 4405 4405 4405 4405 0
130 20250311 191400 355327949 4405 4405 4405 4405 0
131 20250311 191300 355327949 4405 4405 4405 4405 0
132 20250311 191200 355327949 4405 4405 4405 4405 0
133 20250311 191100 355327949 4405 4405 4405 4405 0
134 20250311 191000 355327949 4405 4405 4405 4405 0
135 20250311 190900 355327949 4405 4405 4405 4405 0
136 20250311 190800 355327949 4405 4405 4405 4405 0
137 20250311 190700 355327949 4405 4405 4405 4405 0
138 20250311 190600 355327949 4405 4405 4405 4405 0
139 20250311 190500 355327949 4405 4405 4405 4405 0
140 20250311 190400 355327949 4405 4405 4405 4405 0
141 20250311 190300 355327949 4405 4405 4405 4405 0
142 20250311 190200 355327949 4405 4405 4405 4405 0
143 20250311 190100 355327949 4405 4405 4405 4405 0
144 20250311 190000 355327949 4405 4405 4405 4405 0
145 20250311 185900 355327949 4405 4405 4405 4405 0
146 20250311 185800 355327949 4405 4405 4405 4405 0
147 20250311 185700 355327949 4405 4405 4405 4405 0
148 20250311 185600 355327949 4405 4405 4405 4405 0
149 20250311 185500 355327949 4405 4405 4405 4405 0
150 20250311 185400 355327949 4405 4405 4405 4405 0
151 20250311 185300 355327949 4405 4405 4405 4405 0
152 20250311 185200 355327949 4405 4405 4405 4405 1230
153 20250311 185100 355327949 4405 4405 4405 4405 0
154 20250311 185000 355327949 4405 4405 4405 4405 0
155 20250311 184900 355327949 4405 4405 4405 4405 0
156 20250311 184800 355327949 4405 4405 4405 4405 0
157 20250311 184700 355327949 4405 4405 4405 4405 0
158 20250311 184600 355327949 4405 4405 4405 4405 0
159 20250311 184500 355327949 4405 4405 4405 4405 0
160 20250311 184400 355327949 4405 4405 4405 4405 0
161 20250311 184300 355327949 4405 4405 4405 4405 0
162 20250311 184200 355327949 4405 4405 4405 4405 0
163 20250311 184100 355327949 4405 4405 4405 4405 0
164 20250311 184000 355327949 4405 4405 4405 4405 0
165 20250311 183900 355327949 4405 4405 4405 4405 0
166 20250311 183800 355327949 4405 4405 4405 4405 0
167 20250311 183700 355327949 4405 4405 4405 4405 0
168 20250311 183600 355327949 4405 4405 4405 4405 0
169 20250311 183500 355327949 4405 4405 4405 4405 0
170 20250311 183400 355327949 4405 4405 4405 4405 0
171 20250311 183300 355327949 4405 4405 4405 4405 0
172 20250311 183200 355327949 4405 4405 4405 4405 0
173 20250311 183100 355327949 4405 4405 4405 4405 0
174 20250311 183000 355327949 4405 4405 4405 4405 0
175 20250311 182900 355327949 4405 4405 4405 4405 0
176 20250311 182800 355327949 4405 4405 4405 4405 0
177 20250311 182700 355327949 4405 4405 4405 4405 0
178 20250311 182600 355327949 4405 4405 4405 4405 0
179 20250311 182500 355327949 4405 4405 4405 4405 0
180 20250311 182400 355327949 4405 4405 4405 4405 0
181 20250311 182300 355327949 4405 4405 4405 4405 0
182 20250311 182200 355327949 4405 4405 4405 4405 1230
183 20250311 182100 355327949 4405 4405 4405 4405 0
184 20250311 182000 355327949 4405 4405 4405 4405 0
185 20250311 181900 355327949 4405 4405 4405 4405 0
186 20250311 181800 355327949 4405 4405 4405 4405 0
187 20250311 181700 355327949 4405 4405 4405 4405 0
188 20250311 181600 355327949 4405 4405 4405 4405 0
189 20250311 181500 355327949 4405 4405 4405 4405 0
190 20250311 181400 355327949 4405 4405 4405 4405 0
191 20250311 181300 355327949 4405 4405 4405 4405 0
192 20250311 181200 355327949 4405 4405 4405 4405 0
193 20250311 181100 355327949 4405 4405 4405 4405 0
194 20250311 181000 355327949 4405 4405 4405 4405 0
195 20250311 180900 355327949 4405 4405 4405 4405 0
196 20250311 180800 355327949 4405 4405 4405 4405 0
197 20250311 180700 355327949 4405 4405 4405 4405 0
198 20250311 180600 355327949 4405 4405 4405 4405 0
199 20250311 180500 355327949 4405 4405 4405 4405 0
200 20250311 180400 355327949 4405 4405 4405 4405 0
201 20250311 180300 355327949 4405 4405 4405 4405 0
202 20250311 180200 355327949 4405 4405 4405 4405 0
203 20250311 180100 355327949 4405 4405 4405 4405 0
204 20250311 180000 355327949 4405 4405 4405 4405 0
205 20250311 175900 355327949 4405 4405 4405 4405 0
206 20250311 175800 355327949 4405 4405 4405 4405 0
207 20250311 175700 355327949 4405 4405 4405 4405 0
208 20250311 175600 355327949 4405 4405 4405 4405 0
209 20250311 175500 355327949 4405 4405 4405 4405 0
210 20250311 175400 355327949 4405 4405 4405 4405 0
211 20250311 175300 355327949 4405 4405 4405 4405 0
212 20250311 175200 355327949 4405 4405 4405 4405 1230
213 20250311 175100 355327949 4405 4405 4405 4405 0
214 20250311 175000 355327949 4405 4405 4405 4405 0
215 20250311 174900 355327949 4405 4405 4405 4405 0
216 20250311 174800 355327949 4405 4405 4405 4405 0
217 20250311 174700 355327949 4405 4405 4405 4405 0
218 20250311 174600 355327949 4405 4405 4405 4405 0
219 20250311 174500 355327949 4405 4405 4405 4405 0
220 20250311 174400 355327949 4405 4405 4405 4405 0
221 20250311 174300 355327949 4405 4405 4405 4405 0
222 20250311 174200 355327949 4405 4405 4405 4405 0
223 20250311 174100 355327949 4405 4405 4405 4405 0
224 20250311 174000 355327949 4405 4405 4405 4405 0
225 20250311 173900 355327949 4405 4405 4405 4405 0
226 20250311 173800 355327949 4405 4405 4405 4405 0
227 20250311 173700 355327949 4405 4405 4405 4405 0
228 20250311 173600 355327949 4405 4405 4405 4405 0
229 20250311 173500 355327949 4405 4405 4405 4405 0
230 20250311 173400 355327949 4405 4405 4405 4405 0
231 20250311 173300 355327949 4405 4405 4405 4405 0
232 20250311 173200 355327949 4405 4405 4405 4405 0
233 20250311 173100 355327949 4405 4405 4405 4405 0
234 20250311 173000 355327949 4405 4405 4405 4405 0
235 20250311 172900 355327949 4405 4405 4405 4405 0
236 20250311 172800 355327949 4405 4405 4405 4405 0
237 20250311 172700 355327949 4405 4405 4405 4405 0
238 20250311 172600 355327949 4405 4405 4405 4405 0
239 20250311 172500 355327949 4405 4405 4405 4405 0
240 20250311 172400 355327949 4405 4405 4405 4405 0
241 20250311 172300 355327949 4405 4405 4405 4405 0
242 20250311 172200 355327949 4405 4405 4405 4405 1230
243 20250311 172100 355327949 4405 4405 4405 4405 0
244 20250311 172000 355327949 4405 4405 4405 4405 0
245 20250311 171900 355327949 4405 4405 4405 4405 0
246 20250311 171800 355327949 4405 4405 4405 4405 0
247 20250311 171700 355327949 4405 4405 4405 4405 0
248 20250311 171600 355327949 4405 4405 4405 4405 0
249 20250311 171500 355327949 4405 4405 4405 4405 0
250 20250311 171400 355327949 4405 4405 4405 4405 0
251 20250311 171300 355327949 4405 4405 4405 4405 0
252 20250311 171200 355327949 4405 4405 4405 4405 0
253 20250311 171100 355327949 4405 4405 4405 4405 0
254 20250311 171000 355327949 4405 4405 4405 4405 0
255 20250311 170900 355327949 4405 4405 4405 4405 0
256 20250311 170800 355327949 4405 4405 4405 4405 0
257 20250311 170700 355327949 4405 4405 4405 4405 0
258 20250311 170600 355327949 4405 4405 4405 4405 0
259 20250311 170500 355327949 4405 4405 4405 4405 0
260 20250311 170400 355327949 4405 4405 4405 4405 0
261 20250311 170300 355327949 4405 4405 4405 4405 0
262 20250311 170200 355327949 4405 4405 4405 4405 0
263 20250311 170100 355327949 4405 4405 4405 4405 0
264 20250311 170000 355327949 4405 4405 4405 4405 0
265 20250311 165900 355327949 4405 4405 4405 4405 0
266 20250311 165800 355327949 4405 4405 4405 4405 0
267 20250311 165700 355327949 4405 4405 4405 4405 0
268 20250311 165600 355327949 4405 4405 4405 4405 0
269 20250311 165500 355327949 4405 4405 4405 4405 0
270 20250311 165400 355327949 4405 4405 4405 4405 0
271 20250311 165300 355327949 4405 4405 4405 4405 0
272 20250311 165200 355327949 4405 4405 4405 4405 1230
273 20250311 165100 355327949 4405 4405 4405 4405 0
274 20250311 165000 355327949 4405 4405 4405 4405 0
275 20250311 164900 355327949 4405 4405 4405 4405 0
276 20250311 164800 355327949 4405 4405 4405 4405 0
277 20250311 164700 355327949 4405 4405 4405 4405 0
278 20250311 164600 355327949 4405 4405 4405 4405 0
279 20250311 164500 355327949 4405 4405 4405 4405 0
280 20250311 164400 355327949 4405 4405 4405 4405 0
281 20250311 164300 355327949 4405 4405 4405 4405 0
282 20250311 164200 355327949 4405 4405 4405 4405 0
283 20250311 164100 355327949 4405 4405 4405 4405 0
284 20250311 164000 355327949 4405 4405 4405 4405 0
285 20250311 163900 355327949 4405 4405 4405 4405 0
286 20250311 163800 355327949 4405 4405 4405 4405 0
287 20250311 163700 355327949 4405 4405 4405 4405 0
288 20250311 163600 355327949 4405 4405 4405 4405 0
289 20250311 163500 355327949 4405 4405 4405 4405 0
290 20250311 163400 355327949 4405 4405 4405 4405 0
291 20250311 163300 355327949 4405 4405 4405 4405 0
292 20250311 163200 355327949 4405 4405 4405 4405 0
293 20250311 163100 355327949 4405 4405 4405 4405 0
294 20250311 163000 355327949 4405 4405 4405 4405 0
295 20250311 162900 355327949 4405 4405 4405 4405 0
296 20250311 162800 355327949 4405 4405 4405 4405 0
297 20250311 162700 355327949 4405 4405 4405 4405 0
298 20250311 162600 355327949 4405 4405 4405 4405 0
299 20250311 162500 355327949 4405 4405 4405 4405 0
300 20250311 162400 355327949 4405 4405 4405 4405 0
301 20250311 162300 355327949 4405 4405 4405 4405 0
302 20250311 162200 355327949 4405 4405 4405 4405 1230
303 20250311 162100 355327949 4405 4405 4405 4405 0
304 20250311 162000 355327949 4405 4405 4405 4405 0
305 20250311 161900 355327949 4405 4405 4405 4405 0
306 20250311 161800 355327949 4405 4405 4405 4405 0
307 20250311 161700 355327949 4405 4405 4405 4405 0
308 20250311 161600 355327949 4405 4405 4405 4405 0
309 20250311 161500 355327949 4405 4405 4405 4405 0
310 20250311 161400 355327949 4405 4405 4405 4405 0
311 20250311 161300 355327949 4405 4405 4405 4405 0
312 20250311 161200 355327949 4405 4405 4405 4405 0
313 20250311 161100 355327949 4405 4405 4405 4405 0
314 20250311 161000 355327949 4405 4405 4405 4405 0
315 20250311 160900 355327949 4405 4405 4405 4405 0
316 20250311 160800 355327949 4405 4405 4405 4405 0
317 20250311 160700 355327949 4405 4405 4405 4405 0
318 20250311 160600 355327949 4405 4405 4405 4405 0
319 20250311 160500 355327949 4405 4405 4405 4405 0
320 20250311 160400 355327949 4405 4405 4405 4405 0
321 20250311 160300 355327949 4405 4405 4405 4405 0
322 20250311 160200 355327949 4405 4405 4405 4405 0
323 20250311 160100 355327949 4405 4405 4405 4405 0
324 20250311 160000 355327949 4405 4405 4405 4405 0
325 20250311 155900 355327949 4405 4405 4405 4405 0
326 20250311 155800 355327949 4405 4405 4405 4405 0
327 20250311 155700 355327949 4405 4405 4405 4405 0
328 20250311 155600 355327949 4405 4405 4405 4405 0
329 20250311 155500 355327949 4405 4405 4405 4405 0
330 20250311 155400 355327949 4405 4405 4405 4405 0
331 20250311 155300 355327949 4405 4405 4405 4405 0
332 20250311 155200 355327949 4405 4405 4405 4405 1230
333 20250311 155100 355327949 4405 4405 4405 4405 0
334 20250311 155000 355327949 4405 4405 4405 4405 0
335 20250311 154900 355327949 4405 4405 4405 4405 0
336 20250311 154800 355327949 4405 4405 4405 4405 0
337 20250311 154700 355327949 4405 4405 4405 4405 0
338 20250311 154600 355327949 4405 4405 4405 4405 0
339 20250311 154500 355327949 4405 4405 4405 4405 0
340 20250311 154400 355327949 4405 4405 4405 4405 0
341 20250311 154300 355327949 4405 4405 4405 4405 0
342 20250311 154200 355327949 4405 4405 4405 4405 0
343 20250311 154100 355327949 4405 4405 4405 4405 0
344 20250311 154000 355327949 4405 4405 4405 4405 0
345 20250311 153900 355327949 4405 4405 4405 4405 0
346 20250311 153800 355327949 4405 4405 4405 4405 0
347 20250311 153700 355327949 4405 4405 4405 4405 0
348 20250311 153600 355327949 4405 4405 4405 4405 0
349 20250311 153500 355327949 4405 4405 4405 4405 0
350 20250311 153400 355327949 4405 4405 4405 4405 0
351 20250311 153300 355327949 4405 4405 4405 4405 0
352 20250311 153200 355327949 4405 4405 4405 4405 0
353 20250311 153100 355327949 4405 4405 4405 4405 0
354 20250311 153000 355327949 4405 4405 4405 4405 1230
355 20250311 152900 349909799 4400 4400 4400 4400 0
356 20250311 152800 349909799 4400 4400 4400 4400 0
357 20250311 152700 349909799 4400 4400 4400 4400 0
358 20250311 152600 349909799 4400 4400 4400 4400 0
359 20250311 152500 349909799 4400 4400 4400 4400 0
360 20250311 152400 349909799 4400 4400 4400 4400 0
361 20250311 152300 349909799 4400 4400 4400 4400 0
362 20250311 152200 349909799 4400 4400 4400 4400 0
363 20250311 152100 349909799 4400 4400 4400 4400 0
364 20250311 152000 349909799 4400 4400 4400 4400 0
365 20250311 151900 349909799 4400 4390 4400 4385 251
366 20250311 151800 348806249 4395 4385 4400 4385 316
367 20250311 151700 347418454 4390 4385 4395 4375 250
368 20250311 151600 346320764 4390 4380 4390 4375 200
369 20250311 151500 345444019 4380 4375 4380 4370 167
370 20250311 151400 344712804 4375 4370 4375 4370 332
371 20250311 151300 343260494 4375 4375 4375 4375 54
372 20250311 151200 343024244 4365 4375 4375 4365 78
373 20250311 151100 342683039 4365 4375 4375 4365 388
374 20250311 151000 340985744 4365 4370 4375 4365 60
375 20250311 150900 340723434 4375 4370 4375 4370 314
376 20250311 150800 339349704 4375 4375 4375 4375 0
377 20250311 150700 339349704 4375 4375 4375 4375 37
378 20250311 150600 339187829 4355 4365 4365 4355 189
379 20250311 150500 338362949 4355 4360 4360 4355 54
380 20250311 150400 338127539 4365 4370 4370 4365 223
381 20250311 150300 337153739 4355 4355 4355 4355 0
382 20250311 150200 337153739 4355 4355 4355 4355 29
383 20250311 150100 337027444 4355 4355 4355 4355 0
384 20250311 150000 337027444 4355 4360 4360 4355 112
385 20250311 145900 336539129 4360 4360 4360 4360 0
386 20250311 145800 336539129 4360 4360 4360 4360 0
387 20250311 145700 336539129 4360 4360 4360 4360 1
388 20250311 145600 336534769 4365 4365 4365 4365 0
389 20250311 145500 336534769 4365 4365 4365 4365 0
390 20250311 145400 336534769 4365 4360 4365 4355 17
391 20250311 145300 336460604 4350 4355 4365 4350 521
392 20250311 145200 334191429 4355 4360 4360 4355 22
393 20250311 145100 334095519 4370 4370 4370 4370 0
394 20250311 145000 334095519 4370 4370 4370 4370 0
395 20250311 144900 334095519 4370 4370 4370 4370 0
396 20250311 144800 334095519 4370 4370 4370 4370 0
397 20250311 144700 334095519 4370 4370 4370 4370 1467
398 20250311 144600 327684729 4370 4365 4370 4365 34
399 20250311 144500 327536314 4370 4370 4370 4370 0
400 20250311 144400 327536314 4370 4370 4370 4365 1623
401 20250311 144300 320444464 4355 4360 4365 4355 74
402 20250311 144200 320122139 4365 4365 4365 4365 1
403 20250311 144100 320117774 4355 4352 4360 4352 111
404 20250311 144000 319634511 4357 4357 4357 4357 10
405 20250311 143900 319590941 4357 4357 4357 4357 0
406 20250311 143800 319590941 4357 4357 4357 4357 0
407 20250311 143700 319590941 4357 4357 4357 4357 0
408 20250311 143600 319590941 4357 4350 4357 4350 557
409 20250311 143500 317167984 4350 4350 4350 4350 0
410 20250311 143400 317167984 4350 4360 4370 4350 1909
411 20250311 143300 308852439 4360 4375 4375 4360 761
412 20250311 143200 305527519 4375 4375 4375 4375 2
413 20250311 143100 305518769 4375 4375 4375 4375 0
414 20250311 143000 305518769 4375 4375 4375 4375 0
415 20250311 142900 305518769 4375 4375 4375 4375 0
416 20250311 142800 305518769 4375 4375 4375 4375 0
417 20250311 142700 305518769 4375 4375 4375 4375 0
418 20250311 142600 305518769 4375 4375 4375 4375 0
419 20250311 142500 305518769 4375 4375 4375 4375 0
420 20250311 142400 305518769 4375 4375 4375 4375 1
421 20250311 142300 305514394 4375 4375 4375 4375 0
422 20250311 142200 305514394 4375 4385 4385 4375 111
423 20250311 142100 305027719 4385 4385 4385 4385 4
424 20250311 142000 305010179 4390 4390 4390 4390 0
425 20250311 141900 305010179 4390 4390 4390 4390 0
426 20250311 141800 305010179 4390 4375 4390 4375 890
427 20250311 141700 301108434 4375 4375 4375 4375 0
428 20250311 141600 301108434 4375 4375 4375 4375 0
429 20250311 141500 301108434 4375 4365 4375 4360 124
430 20250311 141400 300567224 4365 4365 4365 4365 1
431 20250311 141300 300562859 4365 4365 4365 4365 1
432 20250311 141200 300558494 4365 4365 4365 4365 0
433 20250311 141100 300558494 4365 4365 4365 4365 0
434 20250311 141000 300558494 4365 4365 4365 4365 1
435 20250311 140900 300554129 4370 4370 4370 4370 1135
436 20250311 140800 295594179 4370 4370 4370 4370 43
437 20250311 140700 295406269 4370 4370 4370 4370 0
438 20250311 140600 295406269 4370 4370 4370 4370 0
439 20250311 140500 295406269 4370 4360 4370 4360 2
440 20250311 140400 295397539 4360 4360 4360 4360 0
441 20250311 140300 295397539 4360 4360 4360 4360 0
442 20250311 140200 295397539 4360 4360 4360 4360 0
443 20250311 140100 295397539 4360 4360 4360 4360 111
444 20250311 140000 294913579 4360 4360 4360 4360 0
445 20250311 135900 294913579 4360 4365 4365 4360 56
446 20250311 135800 294669169 4370 4370 4370 4370 0
447 20250311 135700 294669169 4370 4370 4370 4370 0
448 20250311 135600 294669169 4370 4370 4370 4370 0
449 20250311 135500 294669169 4370 4355 4370 4355 1112
450 20250311 135400 289826394 4355 4355 4355 4355 0
451 20250311 135300 289826394 4355 4355 4355 4355 1
452 20250311 135200 289822039 4355 4360 4360 4355 16
453 20250311 135100 289752284 4355 4365 4365 4355 359
454 20250311 135000 288185364 4365 4365 4365 4365 0
455 20250311 134900 288185364 4365 4365 4365 4365 2
456 20250311 134800 288176634 4365 4370 4370 4365 454
457 20250311 134700 286194134 4370 4370 4370 4370 0
458 20250311 134600 286194134 4370 4370 4370 4370 0
459 20250311 134500 286194134 4370 4370 4370 4370 1
460 20250311 134400 286189764 4365 4365 4365 4365 0
461 20250311 134300 286189764 4365 4365 4365 4365 0
462 20250311 134200 286189764 4365 4365 4365 4365 2
463 20250311 134100 286181034 4350 4350 4350 4350 0
464 20250311 134000 286181034 4350 4350 4350 4350 0
465 20250311 133900 286181034 4350 4355 4355 4350 53
466 20250311 133800 285950249 4350 4355 4355 4350 11
467 20250311 133700 285902349 4360 4360 4360 4360 570
468 20250311 133600 283417149 4370 4370 4370 4370 23
469 20250311 133500 283316639 4360 4360 4360 4360 2
470 20250311 133400 283307919 4365 4365 4365 4365 20
471 20250311 133300 283220619 4365 4360 4365 4360 3
472 20250311 133200 283207529 4365 4365 4365 4365 10
473 20250311 133100 283163879 4365 4365 4365 4365 0
474 20250311 133000 283163879 4365 4365 4365 4365 0
475 20250311 132900 283163879 4365 4365 4365 4365 2
476 20250311 132800 283155149 4370 4370 4370 4370 0
477 20250311 132700 283155149 4370 4370 4370 4370 116
478 20250311 132600 282648229 4360 4345 4360 4345 37
479 20250311 132500 282487404 4365 4365 4365 4365 0
480 20250311 132400 282487404 4365 4350 4365 4350 12
481 20250311 132300 282435114 4355 4355 4355 4355 56
482 20250311 132200 282191234 4360 4360 4360 4360 0
483 20250311 132100 282191234 4360 4360 4360 4360 0
484 20250311 132000 282191234 4360 4360 4360 4360 0
485 20250311 131900 282191234 4360 4360 4360 4360 0
486 20250311 131800 282191234 4360 4360 4360 4360 78
487 20250311 131700 281851154 4360 4350 4360 4350 254
488 20250311 131600 280745344 4335 4335 4335 4335 0
489 20250311 131500 280745344 4335 4340 4340 4335 195
490 20250311 131400 279899144 4330 4330 4330 4330 0
491 20250311 131300 279899144 4330 4350 4350 4325 458
492 20250311 131200 277917169 4350 4395 4395 4350 71
493 20250311 131100 277605974 4395 4395 4400 4395 480
494 20250311 131000 275494109 4395 4320 4400 4310 1366
495 20250311 130900 269551984 4310 4320 4320 4310 228
496 20250311 130800 268567134 4320 4320 4320 4320 3
497 20250311 130700 268554174 4310 4310 4310 4310 0
498 20250311 130600 268554174 4310 4310 4310 4310 0
499 20250311 130500 268554174 4310 4315 4315 4310 556
500 20250311 130400 266155314 4325 4315 4325 4315 588
501 20250311 130300 263612314 4320 4320 4320 4320 0
502 20250311 130200 263612314 4320 4315 4320 4310 106
503 20250311 130100 263154454 4310 4310 4310 4310 11
504 20250311 130000 263107044 4320 4315 4320 4310 332
505 20250311 125900 261673029 4320 4320 4320 4320 204
506 20250311 125800 260791749 4325 4315 4330 4305 2110
507 20250311 125700 251678879 4305 4305 4305 4305 0
508 20250311 125600 251678879 4305 4305 4305 4305 0
509 20250311 125500 251678879 4305 4305 4305 4305 0
510 20250311 125400 251678879 4305 4310 4310 4305 465
511 20250311 125300 249674959 4310 4310 4310 4310 0
512 20250311 125200 249674959 4310 4310 4310 4310 9
513 20250311 125100 249636169 4310 4315 4315 4310 105
514 20250311 125000 249183104 4315 4315 4315 4315 1
515 20250311 124900 249178789 4305 4315 4315 4305 227
516 20250311 124800 248199469 4315 4315 4315 4315 0
517 20250311 124700 248199469 4315 4315 4315 4315 556
518 20250311 124600 245800329 4315 4315 4315 4315 22
519 20250311 124500 245705399 4315 4320 4320 4315 11
520 20250311 124400 245657884 4315 4315 4315 4315 0
521 20250311 124300 245657884 4315 4315 4315 4315 0
522 20250311 124200 245657884 4315 4315 4315 4315 0
523 20250311 124100 245657884 4315 4320 4320 4315 57
524 20250311 124000 245411674 4315 4315 4315 4315 0
525 20250311 123900 245411674 4315 4315 4315 4315 0
526 20250311 123800 245411674 4315 4320 4320 4315 13
527 20250311 123700 245355519 4315 4320 4320 4315 33
528 20250311 123600 245212974 4320 4320 4320 4320 0
529 20250311 123500 245212974 4320 4320 4320 4320 0
530 20250311 123400 245212974 4320 4320 4320 4320 4
531 20250311 123300 245195694 4320 4320 4320 4320 0
532 20250311 123200 245195694 4320 4320 4320 4320 0
533 20250311 123100 245195694 4320 4320 4320 4320 2
534 20250311 123000 245187054 4310 4310 4310 4310 0
535 20250311 122900 245187054 4310 4310 4310 4310 0
536 20250311 122800 245187054 4310 4310 4310 4310 0
537 20250311 122700 245187054 4310 4310 4310 4310 0
538 20250311 122600 245187054 4310 4315 4315 4310 190
539 20250311 122500 244367704 4315 4315 4315 4315 0
540 20250311 122400 244367704 4315 4325 4325 4315 22
541 20250311 122300 244272619 4330 4330 4330 4330 0
542 20250311 122200 244272619 4330 4330 4330 4330 1
543 20250311 122100 244268289 4310 4320 4320 4310 1167
544 20250311 122000 239230339 4320 4325 4325 4320 389
545 20250311 121900 237549664 4325 4330 4330 4325 78
546 20250311 121800 237211964 4335 4335 4335 4335 0
547 20250311 121700 237211964 4335 4335 4335 4335 0
548 20250311 121600 237211964 4335 4335 4335 4335 0
549 20250311 121500 237211964 4335 4335 4335 4335 0
550 20250311 121400 237211964 4335 4335 4335 4335 0
551 20250311 121300 237211964 4335 4335 4335 4335 7
552 20250311 121200 237181619 4330 4330 4330 4330 0
553 20250311 121100 237181619 4330 4330 4330 4330 4
554 20250311 121000 237164299 4325 4320 4330 4315 2042
555 20250311 120900 228331884 4320 4320 4320 4320 0
556 20250311 120800 228331884 4320 4320 4320 4320 0
557 20250311 120700 228331884 4320 4320 4320 4320 4
558 20250311 120600 228314604 4315 4315 4315 4315 0
559 20250311 120500 228314604 4315 4315 4315 4315 0
560 20250311 120400 228314604 4315 4315 4315 4315 0
561 20250311 120300 228314604 4315 4315 4315 4310 212
562 20250311 120200 227399929 4310 4320 4320 4310 308
563 20250311 120100 226070509 4315 4320 4320 4315 118
564 20250311 120000 225560809 4310 4315 4315 4310 18
565 20250311 115900 225483149 4315 4315 4320 4315 62
566 20250311 115800 225215369 4315 4320 4320 4315 59
567 20250311 115700 224960519 4320 4320 4320 4320 4
568 20250311 115600 224943239 4320 4325 4325 4320 11
569 20250311 115500 224895669 4320 4320 4325 4320 34
570 20250311 115400 224748639 4320 4315 4325 4315 173
571 20250311 115300 224001039 4315 4325 4325 4315 52
572 20250311 115200 223776264 4315 4320 4320 4315 11
573 20250311 115100 223728749 4315 4320 4320 4315 11
574 20250311 115000 223681234 4305 4315 4315 4305 72
575 20250311 114900 223370584 4315 4310 4320 4310 700
576 20250311 114800 220348164 4310 4307 4310 4307 8
577 20250311 114700 220313702 4307 4307 4307 4307 4
578 20250311 114600 220296474 4305 4305 4305 4305 0
579 20250311 114500 220296474 4305 4305 4305 4305 0
580 20250311 114400 220296474 4305 4305 4305 4305 0
581 20250311 114300 220296474 4305 4307 4307 4305 92
582 20250311 114200 219900248 4307 4307 4307 4307 3
583 20250311 114100 219887327 4307 4310 4310 4307 3
584 20250311 114000 219874400 4305 4310 4310 4305 6
585 20250311 113900 219848545 4315 4315 4315 4315 1
586 20250311 113800 219844230 4295 4300 4300 4295 58
587 20250311 113700 219594840 4310 4310 4310 4310 0
588 20250311 113600 219594840 4310 4310 4310 4310 1
589 20250311 113500 219590530 4295 4295 4295 4295 9
590 20250311 113400 219551875 4295 4295 4295 4295 1
591 20250311 113300 219547580 4320 4320 4320 4320 0
592 20250311 113200 219547580 4320 4320 4320 4320 3
593 20250311 113100 219534620 4325 4285 4325 4285 2000
594 20250311 113000 210900945 4290 4290 4290 4290 28
595 20250311 112900 210780825 4280 4280 4280 4280 28
596 20250311 112800 210660985 4280 4280 4280 4280 0
597 20250311 112700 210660985 4280 4290 4290 4280 56
598 20250311 112600 210420780 4290 4290 4290 4290 0
599 20250311 112500 210420780 4290 4290 4290 4290 0
600 20250311 112400 210420780 4290 4290 4290 4290 0
601 20250311 112300 210420780 4290 4280 4290 4280 13
602 20250311 112200 210365120 4275 4275 4275 4275 0
603 20250311 112100 210365120 4275 4290 4290 4275 223
604 20250311 112000 209409675 4280 4280 4280 4280 63
605 20250311 111900 209140035 4280 4285 4285 4280 53
606 20250311 111800 208912955 4275 4275 4275 4275 0
607 20250311 111700 208912955 4275 4285 4285 4275 557
608 20250311 111600 206529265 4275 4275 4275 4275 0
609 20250311 111500 206529265 4275 4280 4280 4275 556
610 20250311 111400 204149865 4290 4290 4290 4290 10
611 20250311 111300 204106965 4290 4290 4290 4290 0
612 20250311 111200 204106965 4290 4290 4290 4290 0
613 20250311 111100 204106965 4290 4290 4290 4290 0
614 20250311 111000 204106965 4290 4290 4290 4290 0
615 20250311 110900 204106965 4290 4275 4290 4275 87
616 20250311 110800 203735015 4275 4280 4280 4275 32
617 20250311 110700 203598070 4265 4270 4270 4265 14
618 20250311 110600 203538295 4265 4270 4270 4265 11
619 20250311 110500 203491330 4265 4280 4280 4265 3310
620 20250311 110400 189342210 4280 4285 4285 4280 71
621 20250311 110300 189038010 4280 4280 4280 4280 642
622 20250311 110200 186290250 4280 4280 4280 4280 0
623 20250311 110100 186290250 4280 4280 4280 4280 0
624 20250311 110000 186290250 4280 4280 4280 4280 0
625 20250311 105900 186290250 4280 4280 4280 4280 0
626 20250311 105800 186290250 4280 4285 4285 4280 250
627 20250311 105700 185219125 4285 4285 4285 4280 292
628 20250311 105600 183968240 4285 4285 4285 4285 11
629 20250311 105500 183921105 4300 4300 4300 4300 0
630 20250311 105400 183921105 4300 4300 4300 4300 1
631 20250311 105300 183916805 4285 4285 4285 4285 0
632 20250311 105200 183916805 4285 4295 4295 4285 22
633 20250311 105100 183822520 4300 4300 4300 4300 0
634 20250311 105000 183822520 4300 4300 4300 4300 1
635 20250311 104900 183818220 4280 4285 4285 4280 202
636 20250311 104800 182952840 4285 4285 4285 4285 0
637 20250311 104700 182952840 4285 4285 4285 4285 14
638 20250311 104600 182892850 4285 4295 4295 4285 11
639 20250311 104500 182845625 4290 4300 4300 4290 71
640 20250311 104400 182540365 4295 4295 4295 4295 0
641 20250311 104300 182540365 4295 4295 4295 4295 1
642 20250311 104200 182536070 4285 4290 4290 4285 603
643 20250311 104100 179950995 4290 4290 4290 4290 0
644 20250311 104000 179950995 4290 4290 4290 4290 0
645 20250311 103900 179950995 4290 4290 4290 4290 3
646 20250311 103800 179938125 4290 4290 4290 4290 2
647 20250311 103700 179929545 4285 4285 4285 4285 0
648 20250311 103600 179929545 4285 4285 4285 4285 4
649 20250311 103500 179912405 4290 4290 4290 4290 0
650 20250311 103400 179912405 4290 4290 4290 4290 0
651 20250311 103300 179912405 4290 4290 4290 4290 37
652 20250311 103200 179753675 4290 4290 4290 4290 2
653 20250311 103100 179745095 4275 4275 4275 4275 0
654 20250311 103000 179745095 4275 4275 4275 4275 0
655 20250311 102900 179745095 4275 4275 4275 4275 1
656 20250311 102800 179740820 4270 4270 4270 4270 0
657 20250311 102700 179740820 4270 4275 4275 4270 181
658 20250311 102600 178967640 4275 4275 4275 4275 0
659 20250311 102500 178967640 4275 4285 4295 4270 278
660 20250311 102400 177776495 4270 4270 4270 4270 119
661 20250311 102300 177268365 4270 4270 4270 4270 13
662 20250311 102200 177212855 4270 4275 4275 4270 380
663 20250311 102100 175590005 4270 4275 4275 4270 716
664 20250311 102000 172530305 4275 4270 4275 4270 15
665 20250311 101900 172466250 4270 4275 4275 4270 1400
666 20250311 101800 166484575 4275 4295 4295 4275 3113
667 20250311 101700 153155175 4305 4305 4305 4305 0
668 20250311 101600 153155175 4305 4305 4305 4305 0
669 20250311 101500 153155175 4305 4310 4310 4305 23
670 20250311 101400 153056055 4285 4295 4295 4285 1249
671 20250311 101300 147696940 4295 4300 4300 4295 28
672 20250311 101200 147576555 4295 4295 4295 4295 1
673 20250311 101100 147572260 4295 4300 4300 4295 556
674 20250311 101000 145181740 4295 4295 4295 4295 0
675 20250311 100900 145181740 4295 4300 4300 4295 11
676 20250311 100800 145134445 4305 4305 4305 4305 100
677 20250311 100700 144703945 4290 4295 4295 4290 275
678 20250311 100600 143522960 4295 4295 4295 4295 24
679 20250311 100500 143419880 4295 4300 4300 4295 11
680 20250311 100400 143372585 4295 4300 4300 4295 112
681 20250311 100300 142891040 4300 4300 4300 4300 1
682 20250311 100200 142886740 4310 4310 4310 4310 46
683 20250311 100100 142688480 4290 4295 4295 4290 1111
684 20250311 100000 137920690 4295 4295 4295 4295 334
685 20250311 095900 136486160 4295 4300 4300 4295 222
686 20250311 095800 135531650 4300 4305 4305 4300 410
687 20250311 095700 133767335 4305 4310 4310 4305 19
688 20250311 095600 133685455 4310 4310 4310 4310 11
689 20250311 095500 133638045 4310 4310 4310 4310 444
690 20250311 095400 131724405 4310 4310 4310 4310 0
691 20250311 095300 131724405 4310 4315 4315 4310 288
692 20250311 095200 130481830 4315 4315 4315 4315 0
693 20250311 095100 130481830 4315 4315 4315 4315 0
694 20250311 095000 130481830 4315 4320 4320 4315 325
695 20250311 094900 129077990 4330 4330 4330 4330 2
696 20250311 094800 129069330 4320 4327 4330 4320 1122
697 20250311 094700 124211664 4335 4335 4335 4335 0
698 20250311 094600 124211664 4335 4335 4335 4335 0
699 20250311 094500 124211664 4335 4335 4335 4335 7
700 20250311 094400 124181319 4320 4315 4320 4315 214
701 20250311 094300 123257800 4315 4320 4320 4315 23
702 20250311 094200 123158510 4320 4325 4325 4320 11
703 20250311 094100 123110940 4330 4330 4330 4330 20
704 20250311 094000 123024340 4340 4340 4340 4340 0
705 20250311 093900 123024340 4340 4340 4340 4340 0
706 20250311 093800 123024340 4340 4315 4340 4315 38
707 20250311 093700 122860345 4340 4320 4340 4315 15
708 20250311 093600 122795530 4315 4320 4320 4315 8
709 20250311 093500 122760975 4315 4320 4320 4315 556
710 20250311 093400 120359335 4320 4325 4330 4320 166
711 20250311 093300 119641460 4330 4330 4330 4330 0
712 20250311 093200 119641460 4330 4325 4335 4315 4512
713 20250311 093100 100106870 4330 4330 4330 4330 0
714 20250311 093000 100106870 4330 4345 4345 4290 6846
715 20250311 092900 70653990 4345 4345 4345 4345 1
716 20250311 092800 70649645 4320 4320 4320 4320 0
717 20250311 092700 70649645 4320 4330 4330 4320 2088
718 20250311 092600 61611575 4330 4345 4345 4330 7
719 20250311 092500 61581205 4350 4340 4350 4340 180
720 20250311 092400 60799220 4320 4340 4340 4320 544
721 20250311 092300 58442250 4350 4345 4350 4345 50
722 20250311 092200 58224860 4345 4345 4345 4345 3
723 20250311 092100 58211825 4345 4345 4345 4340 249
724 20250311 092000 57130045 4325 4325 4325 4325 33
725 20250311 091900 56987320 4350 4350 4355 4350 205
726 20250311 091800 56095230 4325 4320 4330 4320 578
727 20250311 091700 53592945 4320 4320 4325 4320 123
728 20250311 091600 53061530 4320 4320 4325 4320 267
729 20250311 091500 51907630 4295 4305 4305 4295 310
730 20250311 091400 50574275 4305 4310 4320 4305 135
731 20250311 091300 49992415 4310 4310 4310 4305 111
732 20250311 091200 49514015 4305 4310 4310 4305 59
733 20250311 091100 49259740 4310 4300 4310 4300 143
734 20250311 091000 48644190 4295 4295 4295 4295 0
735 20250311 090900 48644190 4295 4295 4295 4295 0
736 20250311 090800 48644190 4295 4295 4300 4295 334
737 20250311 090700 47209160 4295 4300 4310 4290 1756
738 20250311 090600 39667745 4295 4295 4295 4295 0
739 20250311 090500 39667745 4295 4295 4300 4290 417
740 20250311 090400 37876125 4295 4285 4295 4275 911
741 20250311 090300 33977080 4280 4280 4280 4280 111
742 20250311 090200 33502000 4280 4285 4290 4280 1816
743 20250311 090100 25722925 4290 4325 4330 4290 2813
744 20250311 090000 13594390 4400 4435 4435 4400 3072