ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036620/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,192200,1727576927,3430,3430,3430,3430,3346
20250310,192100,1727576927,3430,3430,3430,3430,0
20250310,192000,1727576927,3430,3430,3430,3430,0
20250310,191900,1727576927,3430,3430,3430,3430,0
20250310,191800,1727576927,3430,3430,3430,3430,0
20250310,191700,1727576927,3430,3430,3430,3430,0
20250310,191600,1727576927,3430,3430,3430,3430,0
20250310,191500,1727576927,3430,3430,3430,3430,0
20250310,191400,1727576927,3430,3430,3430,3430,0
20250310,191300,1727576927,3430,3430,3430,3430,0
20250310,191200,1727576927,3430,3430,3430,3430,0
20250310,191100,1727576927,3430,3430,3430,3430,0
20250310,191000,1727576927,3430,3430,3430,3430,0
20250310,190900,1727576927,3430,3430,3430,3430,0
20250310,190800,1727576927,3430,3430,3430,3430,0
20250310,190700,1727576927,3430,3430,3430,3430,0
20250310,190600,1727576927,3430,3430,3430,3430,0
20250310,190500,1727576927,3430,3430,3430,3430,0
20250310,190400,1727576927,3430,3430,3430,3430,0
20250310,190300,1727576927,3430,3430,3430,3430,0
20250310,190200,1727576927,3430,3430,3430,3430,0
20250310,190100,1727576927,3430,3430,3430,3430,0
20250310,190000,1727576927,3430,3430,3430,3430,0
20250310,185900,1727576927,3430,3430,3430,3430,0
20250310,185800,1727576927,3430,3430,3430,3430,0
20250310,185700,1727576927,3430,3430,3430,3430,0
20250310,185600,1727576927,3430,3430,3430,3430,0
20250310,185500,1727576927,3430,3430,3430,3430,0
20250310,185400,1727576927,3430,3430,3430,3430,0
20250310,185300,1727576927,3430,3430,3430,3430,0
20250310,185200,1727576927,3430,3430,3430,3430,3346
20250310,185100,1727576927,3430,3430,3430,3430,0
20250310,185000,1727576927,3430,3430,3430,3430,0
20250310,184900,1727576927,3430,3430,3430,3430,0
20250310,184800,1727576927,3430,3430,3430,3430,0
20250310,184700,1727576927,3430,3430,3430,3430,0
20250310,184600,1727576927,3430,3430,3430,3430,0
20250310,184500,1727576927,3430,3430,3430,3430,0
20250310,184400,1727576927,3430,3430,3430,3430,0
20250310,184300,1727576927,3430,3430,3430,3430,0
20250310,184200,1727576927,3430,3430,3430,3430,0
20250310,184100,1727576927,3430,3430,3430,3430,0
20250310,184000,1727576927,3430,3430,3430,3430,0
20250310,183900,1727576927,3430,3430,3430,3430,0
20250310,183800,1727576927,3430,3430,3430,3430,0
20250310,183700,1727576927,3430,3430,3430,3430,0
20250310,183600,1727576927,3430,3430,3430,3430,0
20250310,183500,1727576927,3430,3430,3430,3430,0
20250310,183400,1727576927,3430,3430,3430,3430,0
20250310,183300,1727576927,3430,3430,3430,3430,0
20250310,183200,1727576927,3430,3430,3430,3430,0
20250310,183100,1727576927,3430,3430,3430,3430,0
20250310,183000,1727576927,3430,3430,3430,3430,0
20250310,182900,1727576927,3430,3430,3430,3430,0
20250310,182800,1727576927,3430,3430,3430,3430,0
20250310,182700,1727576927,3430,3430,3430,3430,0
20250310,182600,1727576927,3430,3430,3430,3430,0
20250310,182500,1727576927,3430,3430,3430,3430,0
20250310,182400,1727576927,3430,3430,3430,3430,0
20250310,182300,1727576927,3430,3430,3430,3430,0
20250310,182200,1727576927,3430,3430,3430,3430,3346
20250310,182100,1727576927,3430,3430,3430,3430,0
20250310,182000,1727576927,3430,3430,3430,3430,0
20250310,181900,1727576927,3430,3430,3430,3430,0
20250310,181800,1727576927,3430,3430,3430,3430,0
20250310,181700,1727576927,3430,3430,3430,3430,0
20250310,181600,1727576927,3430,3430,3430,3430,0
20250310,181500,1727576927,3430,3430,3430,3430,0
20250310,181400,1727576927,3430,3430,3430,3430,0
20250310,181300,1727576927,3430,3430,3430,3430,0
20250310,181200,1727576927,3430,3430,3430,3430,0
20250310,181100,1727576927,3430,3430,3430,3430,0
20250310,181000,1727576927,3430,3430,3430,3430,0
20250310,180900,1727576927,3430,3430,3430,3430,0
20250310,180800,1727576927,3430,3430,3430,3430,0
20250310,180700,1727576927,3430,3430,3430,3430,0
20250310,180600,1727576927,3430,3430,3430,3430,0
20250310,180500,1727576927,3430,3430,3430,3430,0
20250310,180400,1727576927,3430,3430,3430,3430,0
20250310,180300,1727576927,3430,3430,3430,3430,0
20250310,180200,1727576927,3430,3430,3430,3430,0
20250310,180100,1727576927,3430,3430,3430,3430,0
20250310,180000,1727576927,3430,3430,3430,3430,0
20250310,175900,1727576927,3430,3430,3430,3430,0
20250310,175800,1727576927,3430,3430,3430,3430,0
20250310,175700,1727576927,3430,3430,3430,3430,0
20250310,175600,1727576927,3430,3430,3430,3430,0
20250310,175500,1727576927,3430,3430,3430,3430,0
20250310,175400,1727576927,3430,3430,3430,3430,0
20250310,175300,1727576927,3430,3430,3430,3430,0
20250310,175200,1727576927,3430,3430,3430,3430,3346
20250310,175100,1727576927,3430,3430,3430,3430,0
20250310,175000,1727576927,3430,3430,3430,3430,0
20250310,174900,1727576927,3430,3430,3430,3430,0
20250310,174800,1727576927,3430,3430,3430,3430,0
20250310,174700,1727576927,3430,3430,3430,3430,0
20250310,174600,1727576927,3430,3430,3430,3430,0
20250310,174500,1727576927,3430,3430,3430,3430,0
20250310,174400,1727576927,3430,3430,3430,3430,0
20250310,174300,1727576927,3430,3430,3430,3430,0
20250310,174200,1727576927,3430,3430,3430,3430,0
20250310,174100,1727576927,3430,3430,3430,3430,0
20250310,174000,1727576927,3430,3430,3430,3430,0
20250310,173900,1727576927,3430,3430,3430,3430,0
20250310,173800,1727576927,3430,3430,3430,3430,0
20250310,173700,1727576927,3430,3430,3430,3430,0
20250310,173600,1727576927,3430,3430,3430,3430,0
20250310,173500,1727576927,3430,3430,3430,3430,0
20250310,173400,1727576927,3430,3430,3430,3430,0
20250310,173300,1727576927,3430,3430,3430,3430,0
20250310,173200,1727576927,3430,3430,3430,3430,0
20250310,173100,1727576927,3430,3430,3430,3430,0
20250310,173000,1727576927,3430,3430,3430,3430,0
20250310,172900,1727576927,3430,3430,3430,3430,0
20250310,172800,1727576927,3430,3430,3430,3430,0
20250310,172700,1727576927,3430,3430,3430,3430,0
20250310,172600,1727576927,3430,3430,3430,3430,0
20250310,172500,1727576927,3430,3430,3430,3430,0
20250310,172400,1727576927,3430,3430,3430,3430,0
20250310,172300,1727576927,3430,3430,3430,3430,0
20250310,172200,1727576927,3430,3430,3430,3430,3346
20250310,172100,1727576927,3430,3430,3430,3430,0
20250310,172000,1727576927,3430,3430,3430,3430,0
20250310,171900,1727576927,3430,3430,3430,3430,0
20250310,171800,1727576927,3430,3430,3430,3430,0
20250310,171700,1727576927,3430,3430,3430,3430,0
20250310,171600,1727576927,3430,3430,3430,3430,0
20250310,171500,1727576927,3430,3430,3430,3430,0
20250310,171400,1727576927,3430,3430,3430,3430,0
20250310,171300,1727576927,3430,3430,3430,3430,0
20250310,171200,1727576927,3430,3430,3430,3430,0
20250310,171100,1727576927,3430,3430,3430,3430,0
20250310,171000,1727576927,3430,3430,3430,3430,0
20250310,170900,1727576927,3430,3430,3430,3430,0
20250310,170800,1727576927,3430,3430,3430,3430,0
20250310,170700,1727576927,3430,3430,3430,3430,0
20250310,170600,1727576927,3430,3430,3430,3430,0
20250310,170500,1727576927,3430,3430,3430,3430,0
20250310,170400,1727576927,3430,3430,3430,3430,0
20250310,170300,1727576927,3430,3430,3430,3430,0
20250310,170200,1727576927,3430,3430,3430,3430,0
20250310,170100,1727576927,3430,3430,3430,3430,0
20250310,170000,1727576927,3430,3430,3430,3430,0
20250310,165900,1727576927,3430,3430,3430,3430,0
20250310,165800,1727576927,3430,3430,3430,3430,0
20250310,165700,1727576927,3430,3430,3430,3430,0
20250310,165600,1727576927,3430,3430,3430,3430,0
20250310,165500,1727576927,3430,3430,3430,3430,0
20250310,165400,1727576927,3430,3430,3430,3430,0
20250310,165300,1727576927,3430,3430,3430,3430,0
20250310,165200,1727576927,3430,3430,3430,3430,3346
20250310,165100,1727576927,3430,3430,3430,3430,0
20250310,165000,1727576927,3430,3430,3430,3430,0
20250310,164900,1727576927,3430,3430,3430,3430,0
20250310,164800,1727576927,3430,3430,3430,3430,0
20250310,164700,1727576927,3430,3430,3430,3430,0
20250310,164600,1727576927,3430,3430,3430,3430,0
20250310,164500,1727576927,3430,3430,3430,3430,0
20250310,164400,1727576927,3430,3430,3430,3430,0
20250310,164300,1727576927,3430,3430,3430,3430,0
20250310,164200,1727576927,3430,3430,3430,3430,0
20250310,164100,1727576927,3430,3430,3430,3430,0
20250310,164000,1727576927,3430,3430,3430,3430,0
20250310,163900,1727576927,3430,3430,3430,3430,0
20250310,163800,1727576927,3430,3430,3430,3430,0
20250310,163700,1727576927,3430,3430,3430,3430,0
20250310,163600,1727576927,3430,3430,3430,3430,0
20250310,163500,1727576927,3430,3430,3430,3430,0
20250310,163400,1727576927,3430,3430,3430,3430,0
20250310,163300,1727576927,3430,3430,3430,3430,0
20250310,163200,1727576927,3430,3430,3430,3430,0
20250310,163100,1727576927,3430,3430,3430,3430,0
20250310,163000,1727576927,3430,3430,3430,3430,0
20250310,162900,1727576927,3430,3430,3430,3430,0
20250310,162800,1727576927,3430,3430,3430,3430,0
20250310,162700,1727576927,3430,3430,3430,3430,0
20250310,162600,1727576927,3430,3430,3430,3430,0
20250310,162500,1727576927,3430,3430,3430,3430,0
20250310,162400,1727576927,3430,3430,3430,3430,0
20250310,162300,1727576927,3430,3430,3430,3430,0
20250310,162200,1727576927,3430,3430,3430,3430,3346
20250310,162100,1727576927,3430,3430,3430,3430,0
20250310,162000,1727576927,3430,3430,3430,3430,0
20250310,161900,1727576927,3430,3430,3430,3430,0
20250310,161800,1727576927,3430,3430,3430,3430,0
20250310,161700,1727576927,3430,3430,3430,3430,0
20250310,161600,1727576927,3430,3430,3430,3430,0
20250310,161500,1727576927,3430,3430,3430,3430,0
20250310,161400,1727576927,3430,3430,3430,3430,0
20250310,161300,1727576927,3430,3430,3430,3430,0
20250310,161200,1727576927,3430,3430,3430,3430,0
20250310,161100,1727576927,3430,3430,3430,3430,0
20250310,161000,1727576927,3430,3430,3430,3430,0
20250310,160900,1727576927,3430,3430,3430,3430,0
20250310,160800,1727576927,3430,3430,3430,3430,0
20250310,160700,1727576927,3430,3430,3430,3430,0
20250310,160600,1727576927,3430,3430,3430,3430,0
20250310,160500,1727576927,3430,3430,3430,3430,0
20250310,160400,1727576927,3430,3430,3430,3430,0
20250310,160300,1727576927,3430,3430,3430,3430,0
20250310,160200,1727576927,3430,3430,3430,3430,0
20250310,160100,1727576927,3430,3430,3430,3430,0
20250310,160000,1727576927,3430,3430,3430,3430,0
20250310,155900,1727576927,3430,3430,3430,3430,0
20250310,155800,1727576927,3430,3430,3430,3430,0
20250310,155700,1727576927,3430,3430,3430,3430,0
20250310,155600,1727576927,3430,3430,3430,3430,0
20250310,155500,1727576927,3430,3430,3430,3430,0
20250310,155400,1727576927,3430,3430,3430,3430,0
20250310,155300,1727576927,3430,3430,3430,3430,0
20250310,155200,1727576927,3430,3430,3430,3430,3346
20250310,155100,1727576927,3430,3430,3430,3430,0
20250310,155000,1727576927,3430,3430,3430,3430,0
20250310,154900,1727576927,3430,3430,3430,3430,0
20250310,154800,1727576927,3430,3430,3430,3430,0
20250310,154700,1727576927,3430,3430,3430,3430,0
20250310,154600,1727576927,3430,3430,3430,3430,0
20250310,154500,1727576927,3430,3430,3430,3430,0
20250310,154400,1727576927,3430,3430,3430,3430,0
20250310,154300,1727576927,3430,3430,3430,3430,0
20250310,154200,1727576927,3430,3430,3430,3430,0
20250310,154100,1727576927,3430,3430,3430,3430,0
20250310,154000,1727576927,3430,3430,3430,3430,0
20250310,153900,1727576927,3430,3430,3430,3430,0
20250310,153800,1727576927,3430,3430,3430,3430,0
20250310,153700,1727576927,3430,3430,3430,3430,0
20250310,153600,1727576927,3430,3430,3430,3430,0
20250310,153500,1727576927,3430,3430,3430,3430,0
20250310,153400,1727576927,3430,3430,3430,3430,0
20250310,153300,1727576927,3430,3430,3430,3430,0
20250310,153200,1727576927,3430,3430,3430,3430,0
20250310,153100,1727576927,3430,3430,3430,3430,0
20250310,153000,1727576927,3430,3430,3430,3430,3346
20250310,152900,1716100147,3430,3430,3430,3430,0
20250310,152800,1716100147,3430,3430,3430,3430,0
20250310,152700,1716100147,3430,3430,3430,3430,0
20250310,152600,1716100147,3430,3430,3430,3430,0
20250310,152500,1716100147,3430,3430,3430,3430,0
20250310,152400,1716100147,3430,3430,3430,3430,0
20250310,152300,1716100147,3430,3430,3430,3430,0
20250310,152200,1716100147,3430,3430,3430,3430,0
20250310,152100,1716100147,3430,3430,3430,3430,0
20250310,152000,1716100147,3430,3430,3430,3430,0
20250310,151900,1716100147,3430,3430,3435,3425,3267
20250310,151800,1704899247,3435,3430,3435,3430,2152
20250310,151700,1697517877,3435,3435,3440,3430,4239
20250310,151600,1682958617,3435,3440,3440,3435,2367
20250310,151500,1674827207,3435,3440,3445,3435,3186
20250310,151400,1663879157,3440,3445,3445,3440,3595
20250310,151300,1651511882,3440,3445,3450,3440,2811
20250310,151200,1641833787,3450,3445,3450,3445,816
20250310,151100,1639022447,3445,3445,3450,3445,404
20250310,151000,1637630428,3445,3450,3450,3440,2634
20250310,150900,1628558863,3440,3450,3450,3440,402
20250310,150800,1627175973,3440,3450,3450,3440,358
20250310,150700,1625943363,3450,3445,3450,3440,2372
20250310,150600,1617779103,3445,3440,3445,3440,949
20250310,150500,1614511263,3440,3440,3440,3440,98
20250310,150400,1614174143,3445,3440,3445,3435,2070
20250310,150300,1607057373,3435,3440,3445,3430,5864
20250310,150200,1586915416,3442,3440,3442,3440,757
20250310,150100,1584310516,3440,3442,3442,3440,1624
20250310,150000,1578723252,3440,3440,3445,3440,3702
20250310,145900,1565986441,3440,3447,3447,3440,3287
20250310,145800,1554662275,3445,3445,3447,3445,614
20250310,145700,1552546753,3447,3445,3447,3445,259
20250310,145600,1551654402,3447,3447,3447,3445,484
20250310,145500,1549986640,3447,3450,3455,3445,650
20250310,145400,1547742050,3450,3445,3455,3445,1063
20250310,145300,1544079990,3455,3455,3455,3455,169
20250310,145200,1543496095,3445,3450,3455,3445,836
20250310,145100,1540610505,3450,3450,3450,3445,2728
20250310,145000,1531204160,3450,3445,3455,3445,789
20250310,144900,1528483015,3450,3440,3460,3440,3153
20250310,144800,1517605735,3440,3455,3460,3440,1814
20250310,144700,1511350035,3445,3445,3460,3445,1339
20250310,144600,1506734995,3460,3445,3460,3445,288
20250310,144500,1505742100,3460,3450,3460,3445,1996
20250310,144400,1498853250,3450,3460,3465,3450,424
20250310,144300,1497388065,3460,3460,3460,3460,7324
20250310,144200,1472047025,3465,3465,3465,3465,620
20250310,144100,1469898725,3465,3465,3465,3450,1659
20250310,144000,1464172295,3465,3465,3465,3465,44
20250310,143900,1464019835,3450,3465,3465,3450,540
20250310,143800,1462149335,3460,3455,3460,3450,4020
20250310,143700,1448261815,3465,3465,3465,3465,0
20250310,143600,1448261815,3465,3465,3465,3465,193
20250310,143500,1447593070,3465,3455,3465,3455,387
20250310,143400,1446255535,3465,3465,3465,3465,1
20250310,143300,1446252070,3460,3460,3460,3460,783
20250310,143200,1443542890,3460,3455,3465,3455,1573
20250310,143100,1438103965,3455,3465,3465,3455,47
20250310,143000,1437941130,3460,3465,3465,3460,3077
20250310,142900,1427290671,3465,3465,3465,3465,1
20250310,142800,1427287206,3462,3465,3465,3462,206
20250310,142700,1426573539,3465,3465,3465,3465,892
20250310,142600,1423482759,3462,3462,3462,3462,50
20250310,142500,1423309659,3465,3465,3465,3462,74
20250310,142400,1423053255,3465,3465,3465,3465,385
20250310,142300,1421719230,3465,3465,3465,3465,44
20250310,142200,1421566770,3465,3465,3465,3465,146
20250310,142100,1421060880,3460,3465,3465,3460,1817
20250310,142000,1414765210,3465,3465,3465,3465,2
20250310,141900,1414758280,3465,3460,3465,3460,4403
20250310,141800,1399522665,3455,3455,3455,3450,13
20250310,141700,1399477760,3455,3455,3455,3455,36
20250310,141600,1399353380,3460,3450,3460,3450,960
20250310,141500,1396039410,3460,3455,3460,3450,546
20250310,141400,1394150520,3460,3460,3460,3460,47
20250310,141300,1393987900,3460,3460,3460,3460,154
20250310,141200,1393455060,3460,3450,3460,3450,503
20250310,141100,1391714710,3455,3435,3460,3435,416
20250310,141000,1390277400,3435,3465,3465,3430,20473
20250310,140900,1319795205,3460,3460,3465,3460,705
20250310,140800,1317353145,3460,3465,3465,3460,50
20250310,140700,1317179905,3465,3460,3465,3460,189
20250310,140600,1316525240,3455,3465,3465,3455,1529
20250310,140500,1311231615,3465,3460,3465,3460,61
20250310,140400,1311020315,3465,3460,3465,3460,416
20250310,140300,1309580150,3460,3465,3465,3460,313
20250310,140200,1308495850,3465,3465,3465,3455,13
20250310,140100,1308450825,3465,3465,3465,3465,145
20250310,140000,1307948400,3465,3460,3465,3460,653
20250310,135900,1305685975,3465,3465,3465,3465,146
20250310,135800,1305180085,3460,3455,3460,3455,46
20250310,135700,1305020935,3460,3460,3460,3460,694
20250310,135600,1302619695,3460,3465,3465,3460,151
20250310,135500,1302097230,3455,3455,3465,3455,10227
20250310,135400,1266762475,3455,3455,3455,3455,544
20250310,135300,1264882955,3455,3455,3455,3455,147
20250310,135200,1264375070,3450,3450,3455,3450,95
20250310,135100,1264047085,3455,3455,3455,3455,410
20250310,135000,1262630535,3455,3455,3465,3455,3570
20250310,134900,1250281085,3460,3455,3460,3455,103
20250310,134800,1249924980,3455,3455,3460,3455,96
20250310,134700,1249593295,3460,3450,3460,3450,611
20250310,134600,1247483895,3460,3460,3460,3460,240
20250310,134500,1246653495,3460,3450,3460,3450,503
20250310,134400,1244915635,3460,3450,3460,3450,926
20250310,134300,1241719005,3460,3460,3460,3460,0
20250310,134200,1241719005,3460,3460,3460,3450,203
20250310,134100,1241016905,3460,3460,3460,3460,47
20250310,134000,1240854285,3460,3460,3460,3455,2496
20250310,133900,1232230555,3460,3455,3465,3455,196
20250310,133800,1231551615,3455,3455,3465,3455,224
20250310,133700,1230776995,3460,3460,3460,3460,43
20250310,133600,1230628215,3465,3465,3465,3465,171
20250310,133500,1230035700,3465,3455,3465,3455,49
20250310,133400,1229865935,3465,3460,3465,3460,801
20250310,133300,1227094355,3465,3460,3465,3460,366
20250310,133200,1225827225,3460,3460,3460,3455,203
20250310,133100,1225124855,3455,3450,3455,3450,1551
20250310,133000,1219766580,3455,3455,3455,3450,249
20250310,132900,1218906510,3450,3450,3455,3450,4
20250310,132800,1218892705,3455,3450,3455,3450,3
20250310,132700,1218882350,3455,3450,3455,3450,290
20250310,132600,1217880625,3455,3455,3455,3455,44
20250310,132500,1217728605,3445,3455,3455,3445,1787
20250310,132400,1211571920,3455,3450,3455,3445,3598
20250310,132300,1199172160,3450,3455,3455,3450,504
20250310,132200,1197433350,3460,3450,3465,3445,15529
20250310,132100,1143920085,3465,3460,3465,3450,6509
20250310,132000,1121451370,3470,3470,3470,3470,0
20250310,131900,1121451370,3470,3470,3470,3460,195
20250310,131800,1120774740,3470,3470,3470,3470,0
20250310,131700,1120774740,3470,3470,3470,3470,44
20250310,131600,1120622060,3470,3465,3470,3465,539
20250310,131500,1118754190,3465,3470,3475,3465,63
20250310,131400,1118535585,3475,3475,3475,3475,47
20250310,131300,1118372260,3475,3465,3475,3465,456
20250310,131200,1116789005,3470,3455,3470,3455,2056
20250310,131100,1109681535,3455,3455,3455,3455,433
20250310,131000,1108185520,3455,3455,3455,3455,267
20250310,130900,1107263035,3455,3455,3455,3450,107
20250310,130800,1106893615,3455,3460,3460,3455,391
20250310,130700,1105542465,3460,3460,3460,3460,173
20250310,130600,1104943885,3460,3460,3460,3455,2014
20250310,130500,1097985460,3460,3460,3460,3455,247
20250310,130400,1097131095,3460,3455,3460,3455,233
20250310,130300,1096325140,3460,3460,3460,3460,140
20250310,130200,1095840740,3455,3460,3460,3455,147
20250310,130100,1095332130,3460,3455,3460,3455,87
20250310,130000,1095031325,3460,3460,3460,3460,47
20250310,125900,1094868705,3460,3455,3460,3455,160
20250310,125800,1094315175,3460,3460,3460,3460,455
20250310,125700,1092740875,3455,3460,3460,3455,597
20250310,125600,1090677790,3460,3455,3460,3455,148
20250310,125500,1090165720,3460,3460,3465,3460,713
20250310,125400,1087698690,3465,3465,3465,3460,369
20250310,125300,1086420155,3465,3465,3465,3460,236
20250310,125200,1085602640,3455,3460,3465,3455,1224
20250310,125100,1081367365,3460,3460,3460,3460,3
20250310,125000,1081356985,3465,3460,3465,3460,746
20250310,124900,1078774595,3460,3465,3465,3455,377
20250310,124800,1077469730,3465,3465,3465,3465,1
20250310,124700,1077466265,3460,3460,3460,3460,40
20250310,124600,1077327865,3460,3460,3460,3455,1102
20250310,124500,1073515185,3465,3465,3465,3465,146
20250310,124400,1073009295,3465,3465,3465,3465,92
20250310,124300,1072690515,3465,3465,3465,3460,560
20250310,124200,1070750120,3475,3475,3475,3475,146
20250310,124100,1070242770,3475,3475,3475,3470,59
20250310,124000,1070037795,3475,3475,3475,3475,44
20250310,123900,1069884895,3475,3470,3475,3470,146
20250310,123800,1069378270,3475,3475,3475,3475,50
20250310,123700,1069204520,3475,3475,3475,3475,0
20250310,123600,1069204520,3475,3475,3475,3470,1076
20250310,123500,1065469840,3480,3470,3480,3470,549
20250310,123400,1063564320,3480,3470,3480,3470,3129
20250310,123300,1052706650,3470,3470,3470,3465,197
20250310,123200,1052023075,3470,3465,3470,3460,342
20250310,123100,1050839540,3465,3470,3470,3465,6
20250310,123000,1050818740,3465,3460,3465,3460,3470
20250310,122900,1038807055,3460,3455,3460,3455,4
20250310,122800,1038793230,3455,3455,3455,3455,45
20250310,122700,1038637755,3460,3460,3460,3460,192
20250310,122600,1037973435,3460,3445,3460,3445,3
20250310,122500,1037963085,3460,3460,3460,3455,149
20250310,122400,1037447555,3460,3460,3460,3455,93
20250310,122300,1037126010,3450,3455,3455,3450,1943
20250310,122200,1030416620,3455,3455,3455,3455,256
20250310,122100,1029532140,3455,3455,3455,3455,1
20250310,122000,1029528685,3450,3455,3455,3450,469
20250310,121900,1027910140,3450,3455,3455,3450,194
20250310,121800,1027239880,3455,3455,3455,3455,1
20250310,121700,1027236425,3450,3455,3455,3450,25
20250310,121600,1027150125,3455,3455,3455,3450,282
20250310,121500,1026176028,3455,3450,3455,3450,131
20250310,121400,1025724073,3450,3450,3450,3450,337
20250310,121300,1024561423,3455,3450,3455,3450,638
20250310,121200,1022359078,3455,3455,3455,3455,97
20250310,121100,1022023943,3455,3445,3455,3440,887
20250310,121000,1018967773,3445,3450,3450,3445,1524
20250310,120900,1013716013,3450,3450,3450,3450,44
20250310,120800,1013564213,3450,3455,3455,3450,235
20250310,120700,1012752498,3455,3455,3455,3455,1244
20250310,120600,1008454478,3455,3450,3455,3445,1061
20250310,120500,1004794033,3450,3450,3450,3450,214
20250310,120400,1004055733,3445,3455,3455,3445,282
20250310,120300,1003082353,3455,3445,3455,3445,156
20250310,120200,1002543683,3445,3455,3455,3445,146
20250310,120100,1002039263,3445,3445,3445,3445,351
20250310,120000,1000830068,3455,3455,3455,3445,62
20250310,115900,1000615888,3455,3455,3455,3440,4061
20250310,115800,986622073,3455,3455,3455,3450,303
20250310,115700,985576703,3455,3460,3460,3450,69
20250310,115600,985338173,3450,3460,3460,3450,200
20250310,115500,984646703,3460,3455,3460,3455,55
20250310,115400,984456668,3450,3450,3455,3450,909
20250310,115300,981320033,3455,3450,3455,3450,786
20250310,115200,978604413,3445,3455,3455,3445,48
20250310,115100,978438583,3445,3455,3455,3445,1456
20250310,115000,973415168,3460,3450,3460,3450,280
20250310,114900,972446698,3450,3455,3455,3450,211
20250310,114800,971717773,3455,3455,3455,3450,1652
20250310,114700,966017153,3455,3460,3460,3455,89
20250310,114600,965709433,3450,3445,3460,3445,89
20250310,114500,965401898,3450,3460,3460,3450,771
20250310,114400,962740488,3460,3450,3460,3450,50
20250310,114300,962567918,3450,3455,3460,3450,500
20250310,114200,960841433,3460,3455,3460,3455,734
20250310,114100,958305458,3460,3460,3460,3460,47
20250310,114000,958142838,3460,3455,3460,3455,62
20250310,113900,957928623,3450,3460,3460,3450,195
20250310,113800,957253983,3460,3460,3460,3460,47
20250310,113700,957091363,3460,3450,3460,3450,3
20250310,113600,957081003,3450,3455,3460,3450,363
20250310,113500,955827418,3445,3460,3460,3445,638
20250310,113400,953628368,3445,3445,3445,3445,200
20250310,113300,952939368,3460,3455,3460,3445,195
20250310,113200,952264933,3455,3460,3460,3445,1304
20250310,113100,947772628,3460,3460,3460,3460,145
20250310,113000,947270928,3460,3455,3460,3445,1107
20250310,112900,943456033,3460,3450,3460,3447,825
20250310,112800,940610316,3460,3455,3460,3450,3162
20250310,112700,929700241,3450,3455,3455,3450,349
20250310,112600,928494451,3460,3455,3460,3450,832
20250310,112500,925619466,3460,3460,3460,3455,288
20250310,112400,924623211,3460,3460,3460,3460,1
20250310,112300,924619751,3455,3460,3460,3455,213
20250310,112200,923882831,3450,3455,3460,3450,920
20250310,112100,920707676,3450,3450,3455,3450,37
20250310,112000,920580021,3455,3455,3455,3450,142
20250310,111900,920090001,3450,3450,3460,3450,1004
20250310,111800,916621061,3460,3457,3460,3455,1307
20250310,111700,912105034,3460,3460,3460,3445,4
20250310,111600,912091224,3445,3455,3460,3445,1789
20250310,111500,905920774,3460,3460,3460,3460,1
20250310,111400,905917314,3452,3465,3465,3445,2694
20250310,111300,896622270,3450,3455,3465,3450,1879
20250310,111200,890129580,3465,3465,3465,3465,0
20250310,111100,890129580,3465,3465,3465,3465,145
20250310,111000,889627155,3450,3455,3470,3450,1257
20250310,110900,885283570,3455,3460,3460,3455,1365
20250310,110800,880567045,3470,3455,3470,3455,971
20250310,110700,877205070,3455,3455,3455,3455,895
20250310,110600,874112845,3460,3470,3470,3460,606
20250310,110500,872015620,3470,3460,3475,3460,1441
20250310,110400,867027575,3465,3470,3470,3465,1525
20250310,110300,861737300,3475,3475,3475,3475,155
20250310,110200,861198675,3480,3480,3480,3470,2305
20250310,110100,853190245,3480,3480,3480,3475,571
20250310,110000,851203415,3475,3475,3485,3475,2221
20250310,105900,843483425,3475,3480,3480,3470,398
20250310,105800,842100375,3475,3480,3485,3475,556
20250310,105700,840164640,3480,3475,3485,3470,621
20250310,105600,838004060,3475,3475,3475,3470,1250
20250310,105500,833660550,3475,3475,3475,3470,255
20250310,105400,832775675,3470,3470,3470,3465,2338
20250310,105300,824662830,3470,3465,3470,3465,345
20250310,105200,823466455,3465,3445,3465,3445,2928
20250310,105100,813346595,3445,3435,3445,3430,22227
20250310,105000,737052375,3435,3440,3440,3435,3
20250310,104900,737042065,3445,3440,3445,3440,350
20250310,104800,735836730,3440,3440,3440,3425,866
20250310,104700,732857960,3425,3425,3425,3425,1467
20250310,104600,727833485,3440,3435,3440,3435,692
20250310,104500,725456460,3435,3425,3435,3425,4620
20250310,104400,709630475,3425,3430,3435,3425,141
20250310,104300,709147040,3440,3440,3440,3440,0
20250310,104200,709147040,3440,3440,3440,3430,1167
20250310,104100,705142760,3435,3430,3440,3425,149
20250310,104000,704631875,3440,3440,3440,3440,31
20250310,103900,704525235,3440,3435,3440,3425,1017
20250310,103800,701029565,3435,3425,3435,3425,3516
20250310,103700,688987225,3440,3435,3440,3425,1631
20250310,103600,683392675,3440,3440,3440,3440,646
20250310,103500,681170435,3440,3425,3440,3425,2212
20250310,103400,673585830,3430,3440,3440,3430,5090
20250310,103300,656116280,3440,3440,3440,3440,43
20250310,103200,655968360,3440,3440,3440,3440,0
20250310,103100,655968360,3440,3430,3440,3430,1661
20250310,103000,650262765,3435,3435,3435,3435,542
20250310,102900,648400995,3440,3440,3440,3440,1118
20250310,102800,644555075,3430,3435,3440,3430,4411
20250310,102700,629419335,3435,3435,3435,3435,2
20250310,102600,629412465,3440,3445,3445,3440,502
20250310,102500,627685575,3435,3435,3435,3435,3317
20250310,102400,616291680,3435,3435,3435,3435,2
20250310,102300,616284810,3440,3440,3440,3440,732
20250310,102200,613766730,3445,3445,3445,3445,145
20250310,102100,613267205,3445,3450,3455,3445,825
20250310,102000,610423135,3450,3450,3450,3450,0
20250310,101900,610423135,3450,3460,3460,3450,178
20250310,101800,609808280,3450,3450,3450,3450,1617
20250310,101700,604229630,3460,3460,3460,3460,300
20250310,101600,603191630,3460,3455,3460,3455,1985
20250310,101500,596332500,3465,3465,3465,3465,849
20250310,101400,593390715,3460,3460,3465,3460,161
20250310,101300,592833650,3460,3460,3460,3460,1
20250310,101200,592830190,3455,3460,3465,3455,2381
20250310,101100,584597925,3465,3460,3465,3460,741
20250310,101000,582034055,3460,3460,3460,3460,1
20250310,100900,582030595,3460,3450,3460,3450,2825
20250310,100800,572263415,3460,3460,3460,3450,3421
20250310,100700,560456350,3460,3455,3460,3455,101
20250310,100600,560107390,3455,3450,3460,3450,33
20250310,100500,559993525,3450,3435,3450,3435,1489
20250310,100400,554856625,3450,3445,3450,3435,3047
20250310,100300,544378505,3445,3465,3465,3440,6762
20250310,100200,521039655,3460,3465,3465,3460,429
20250310,100100,519554565,3465,3460,3465,3460,57
20250310,100000,519357335,3465,3465,3465,3465,74
20250310,095900,519100925,3465,3470,3470,3455,3901
20250310,095800,505573990,3470,3455,3470,3455,47
20250310,095700,505411370,3460,3465,3470,3450,151
20250310,095600,504888185,3465,3470,3470,3450,279
20250310,095500,503923640,3470,3470,3470,3470,13
20250310,095400,503878530,3455,3465,3465,3455,164
20250310,095300,503310460,3470,3470,3470,3470,15
20250310,095200,503258410,3470,3465,3470,3460,1095
20250310,095100,499458845,3465,3460,3465,3460,451
20250310,095000,497896310,3460,3455,3465,3445,3202
20250310,094900,486836825,3455,3450,3465,3450,528
20250310,094800,485015075,3450,3450,3450,3440,1546
20250310,094700,479689915,3450,3450,3450,3440,84
20250310,094600,479400525,3450,3445,3450,3445,1133
20250310,094500,475497335,3460,3450,3465,3450,1275
20250310,094400,471096840,3480,3440,3490,3435,13409
20250310,094300,424736905,3440,3440,3440,3435,552
20250310,094200,422840525,3440,3435,3440,3435,4152
20250310,094100,408577665,3445,3450,3450,3435,8726
20250310,094000,378574035,3450,3455,3455,3450,203
20250310,093900,377873670,3450,3450,3455,3445,2922
20250310,093800,367800915,3460,3460,3460,3455,68
20250310,093700,367565650,3460,3445,3460,3445,154
20250310,093600,367032875,3460,3450,3460,3450,494
20250310,093500,365325815,3465,3445,3465,3445,263
20250310,093400,364418830,3465,3450,3465,3440,2200
20250310,093300,356831810,3450,3450,3450,3445,7243
20250310,093200,331843475,3450,3465,3465,3450,1930
20250310,093100,325183475,3465,3440,3475,3440,2488
20250310,093000,316620005,3445,3445,3465,3440,5921
20250310,092900,296239270,3445,3460,3460,3440,4400
20250310,092800,281090065,3465,3475,3475,3445,10204
20250310,092700,245897190,3465,3480,3480,3465,926
20250310,092600,242682965,3470,3480,3485,3470,822
20250310,092500,239823925,3480,3480,3485,3475,389
20250310,092400,238469360,3485,3485,3490,3480,66
20250310,092300,238239365,3480,3490,3490,3475,1271
20250310,092200,233817235,3485,3490,3495,3485,642
20250310,092100,231578345,3495,3490,3495,3490,113
20250310,092000,231183445,3490,3495,3495,3490,606
20250310,091900,229067940,3495,3495,3495,3495,290
20250310,091800,228054390,3500,3495,3500,3495,358
20250310,091700,226803150,3500,3495,3500,3485,1081
20250310,091600,223032950,3495,3485,3495,3480,1699
20250310,091500,217111995,3485,3475,3485,3475,788
20250310,091400,214368995,3480,3470,3480,3470,807
20250310,091300,211563910,3475,3470,3480,3465,2105
20250310,091200,204259005,3460,3460,3470,3460,2345
20250310,091100,196143045,3470,3460,3480,3440,1794
20250310,091000,189946485,3465,3480,3480,3430,17990
20250310,090900,127646805,3500,3500,3500,3485,2077
20250310,090800,120408090,3500,3480,3500,3475,3600
20250310,090700,107879645,3480,3500,3500,3480,5199
20250310,090600,89767090,3500,3480,3500,3480,21
20250310,090500,89693610,3480,3505,3505,3480,8022
20250310,090400,61627655,3500,3510,3520,3500,2915
20250310,090300,51424945,3500,3520,3520,3500,2054
20250310,090200,44229330,3520,3510,3520,3500,4431
20250310,090100,28695945,3520,3510,3520,3505,1719
20250310,090000,22664665,3535,3520,3535,3520,4342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 192200 1727576927 3430 3430 3430 3430 3346
3 20250310 192100 1727576927 3430 3430 3430 3430 0
4 20250310 192000 1727576927 3430 3430 3430 3430 0
5 20250310 191900 1727576927 3430 3430 3430 3430 0
6 20250310 191800 1727576927 3430 3430 3430 3430 0
7 20250310 191700 1727576927 3430 3430 3430 3430 0
8 20250310 191600 1727576927 3430 3430 3430 3430 0
9 20250310 191500 1727576927 3430 3430 3430 3430 0
10 20250310 191400 1727576927 3430 3430 3430 3430 0
11 20250310 191300 1727576927 3430 3430 3430 3430 0
12 20250310 191200 1727576927 3430 3430 3430 3430 0
13 20250310 191100 1727576927 3430 3430 3430 3430 0
14 20250310 191000 1727576927 3430 3430 3430 3430 0
15 20250310 190900 1727576927 3430 3430 3430 3430 0
16 20250310 190800 1727576927 3430 3430 3430 3430 0
17 20250310 190700 1727576927 3430 3430 3430 3430 0
18 20250310 190600 1727576927 3430 3430 3430 3430 0
19 20250310 190500 1727576927 3430 3430 3430 3430 0
20 20250310 190400 1727576927 3430 3430 3430 3430 0
21 20250310 190300 1727576927 3430 3430 3430 3430 0
22 20250310 190200 1727576927 3430 3430 3430 3430 0
23 20250310 190100 1727576927 3430 3430 3430 3430 0
24 20250310 190000 1727576927 3430 3430 3430 3430 0
25 20250310 185900 1727576927 3430 3430 3430 3430 0
26 20250310 185800 1727576927 3430 3430 3430 3430 0
27 20250310 185700 1727576927 3430 3430 3430 3430 0
28 20250310 185600 1727576927 3430 3430 3430 3430 0
29 20250310 185500 1727576927 3430 3430 3430 3430 0
30 20250310 185400 1727576927 3430 3430 3430 3430 0
31 20250310 185300 1727576927 3430 3430 3430 3430 0
32 20250310 185200 1727576927 3430 3430 3430 3430 3346
33 20250310 185100 1727576927 3430 3430 3430 3430 0
34 20250310 185000 1727576927 3430 3430 3430 3430 0
35 20250310 184900 1727576927 3430 3430 3430 3430 0
36 20250310 184800 1727576927 3430 3430 3430 3430 0
37 20250310 184700 1727576927 3430 3430 3430 3430 0
38 20250310 184600 1727576927 3430 3430 3430 3430 0
39 20250310 184500 1727576927 3430 3430 3430 3430 0
40 20250310 184400 1727576927 3430 3430 3430 3430 0
41 20250310 184300 1727576927 3430 3430 3430 3430 0
42 20250310 184200 1727576927 3430 3430 3430 3430 0
43 20250310 184100 1727576927 3430 3430 3430 3430 0
44 20250310 184000 1727576927 3430 3430 3430 3430 0
45 20250310 183900 1727576927 3430 3430 3430 3430 0
46 20250310 183800 1727576927 3430 3430 3430 3430 0
47 20250310 183700 1727576927 3430 3430 3430 3430 0
48 20250310 183600 1727576927 3430 3430 3430 3430 0
49 20250310 183500 1727576927 3430 3430 3430 3430 0
50 20250310 183400 1727576927 3430 3430 3430 3430 0
51 20250310 183300 1727576927 3430 3430 3430 3430 0
52 20250310 183200 1727576927 3430 3430 3430 3430 0
53 20250310 183100 1727576927 3430 3430 3430 3430 0
54 20250310 183000 1727576927 3430 3430 3430 3430 0
55 20250310 182900 1727576927 3430 3430 3430 3430 0
56 20250310 182800 1727576927 3430 3430 3430 3430 0
57 20250310 182700 1727576927 3430 3430 3430 3430 0
58 20250310 182600 1727576927 3430 3430 3430 3430 0
59 20250310 182500 1727576927 3430 3430 3430 3430 0
60 20250310 182400 1727576927 3430 3430 3430 3430 0
61 20250310 182300 1727576927 3430 3430 3430 3430 0
62 20250310 182200 1727576927 3430 3430 3430 3430 3346
63 20250310 182100 1727576927 3430 3430 3430 3430 0
64 20250310 182000 1727576927 3430 3430 3430 3430 0
65 20250310 181900 1727576927 3430 3430 3430 3430 0
66 20250310 181800 1727576927 3430 3430 3430 3430 0
67 20250310 181700 1727576927 3430 3430 3430 3430 0
68 20250310 181600 1727576927 3430 3430 3430 3430 0
69 20250310 181500 1727576927 3430 3430 3430 3430 0
70 20250310 181400 1727576927 3430 3430 3430 3430 0
71 20250310 181300 1727576927 3430 3430 3430 3430 0
72 20250310 181200 1727576927 3430 3430 3430 3430 0
73 20250310 181100 1727576927 3430 3430 3430 3430 0
74 20250310 181000 1727576927 3430 3430 3430 3430 0
75 20250310 180900 1727576927 3430 3430 3430 3430 0
76 20250310 180800 1727576927 3430 3430 3430 3430 0
77 20250310 180700 1727576927 3430 3430 3430 3430 0
78 20250310 180600 1727576927 3430 3430 3430 3430 0
79 20250310 180500 1727576927 3430 3430 3430 3430 0
80 20250310 180400 1727576927 3430 3430 3430 3430 0
81 20250310 180300 1727576927 3430 3430 3430 3430 0
82 20250310 180200 1727576927 3430 3430 3430 3430 0
83 20250310 180100 1727576927 3430 3430 3430 3430 0
84 20250310 180000 1727576927 3430 3430 3430 3430 0
85 20250310 175900 1727576927 3430 3430 3430 3430 0
86 20250310 175800 1727576927 3430 3430 3430 3430 0
87 20250310 175700 1727576927 3430 3430 3430 3430 0
88 20250310 175600 1727576927 3430 3430 3430 3430 0
89 20250310 175500 1727576927 3430 3430 3430 3430 0
90 20250310 175400 1727576927 3430 3430 3430 3430 0
91 20250310 175300 1727576927 3430 3430 3430 3430 0
92 20250310 175200 1727576927 3430 3430 3430 3430 3346
93 20250310 175100 1727576927 3430 3430 3430 3430 0
94 20250310 175000 1727576927 3430 3430 3430 3430 0
95 20250310 174900 1727576927 3430 3430 3430 3430 0
96 20250310 174800 1727576927 3430 3430 3430 3430 0
97 20250310 174700 1727576927 3430 3430 3430 3430 0
98 20250310 174600 1727576927 3430 3430 3430 3430 0
99 20250310 174500 1727576927 3430 3430 3430 3430 0
100 20250310 174400 1727576927 3430 3430 3430 3430 0
101 20250310 174300 1727576927 3430 3430 3430 3430 0
102 20250310 174200 1727576927 3430 3430 3430 3430 0
103 20250310 174100 1727576927 3430 3430 3430 3430 0
104 20250310 174000 1727576927 3430 3430 3430 3430 0
105 20250310 173900 1727576927 3430 3430 3430 3430 0
106 20250310 173800 1727576927 3430 3430 3430 3430 0
107 20250310 173700 1727576927 3430 3430 3430 3430 0
108 20250310 173600 1727576927 3430 3430 3430 3430 0
109 20250310 173500 1727576927 3430 3430 3430 3430 0
110 20250310 173400 1727576927 3430 3430 3430 3430 0
111 20250310 173300 1727576927 3430 3430 3430 3430 0
112 20250310 173200 1727576927 3430 3430 3430 3430 0
113 20250310 173100 1727576927 3430 3430 3430 3430 0
114 20250310 173000 1727576927 3430 3430 3430 3430 0
115 20250310 172900 1727576927 3430 3430 3430 3430 0
116 20250310 172800 1727576927 3430 3430 3430 3430 0
117 20250310 172700 1727576927 3430 3430 3430 3430 0
118 20250310 172600 1727576927 3430 3430 3430 3430 0
119 20250310 172500 1727576927 3430 3430 3430 3430 0
120 20250310 172400 1727576927 3430 3430 3430 3430 0
121 20250310 172300 1727576927 3430 3430 3430 3430 0
122 20250310 172200 1727576927 3430 3430 3430 3430 3346
123 20250310 172100 1727576927 3430 3430 3430 3430 0
124 20250310 172000 1727576927 3430 3430 3430 3430 0
125 20250310 171900 1727576927 3430 3430 3430 3430 0
126 20250310 171800 1727576927 3430 3430 3430 3430 0
127 20250310 171700 1727576927 3430 3430 3430 3430 0
128 20250310 171600 1727576927 3430 3430 3430 3430 0
129 20250310 171500 1727576927 3430 3430 3430 3430 0
130 20250310 171400 1727576927 3430 3430 3430 3430 0
131 20250310 171300 1727576927 3430 3430 3430 3430 0
132 20250310 171200 1727576927 3430 3430 3430 3430 0
133 20250310 171100 1727576927 3430 3430 3430 3430 0
134 20250310 171000 1727576927 3430 3430 3430 3430 0
135 20250310 170900 1727576927 3430 3430 3430 3430 0
136 20250310 170800 1727576927 3430 3430 3430 3430 0
137 20250310 170700 1727576927 3430 3430 3430 3430 0
138 20250310 170600 1727576927 3430 3430 3430 3430 0
139 20250310 170500 1727576927 3430 3430 3430 3430 0
140 20250310 170400 1727576927 3430 3430 3430 3430 0
141 20250310 170300 1727576927 3430 3430 3430 3430 0
142 20250310 170200 1727576927 3430 3430 3430 3430 0
143 20250310 170100 1727576927 3430 3430 3430 3430 0
144 20250310 170000 1727576927 3430 3430 3430 3430 0
145 20250310 165900 1727576927 3430 3430 3430 3430 0
146 20250310 165800 1727576927 3430 3430 3430 3430 0
147 20250310 165700 1727576927 3430 3430 3430 3430 0
148 20250310 165600 1727576927 3430 3430 3430 3430 0
149 20250310 165500 1727576927 3430 3430 3430 3430 0
150 20250310 165400 1727576927 3430 3430 3430 3430 0
151 20250310 165300 1727576927 3430 3430 3430 3430 0
152 20250310 165200 1727576927 3430 3430 3430 3430 3346
153 20250310 165100 1727576927 3430 3430 3430 3430 0
154 20250310 165000 1727576927 3430 3430 3430 3430 0
155 20250310 164900 1727576927 3430 3430 3430 3430 0
156 20250310 164800 1727576927 3430 3430 3430 3430 0
157 20250310 164700 1727576927 3430 3430 3430 3430 0
158 20250310 164600 1727576927 3430 3430 3430 3430 0
159 20250310 164500 1727576927 3430 3430 3430 3430 0
160 20250310 164400 1727576927 3430 3430 3430 3430 0
161 20250310 164300 1727576927 3430 3430 3430 3430 0
162 20250310 164200 1727576927 3430 3430 3430 3430 0
163 20250310 164100 1727576927 3430 3430 3430 3430 0
164 20250310 164000 1727576927 3430 3430 3430 3430 0
165 20250310 163900 1727576927 3430 3430 3430 3430 0
166 20250310 163800 1727576927 3430 3430 3430 3430 0
167 20250310 163700 1727576927 3430 3430 3430 3430 0
168 20250310 163600 1727576927 3430 3430 3430 3430 0
169 20250310 163500 1727576927 3430 3430 3430 3430 0
170 20250310 163400 1727576927 3430 3430 3430 3430 0
171 20250310 163300 1727576927 3430 3430 3430 3430 0
172 20250310 163200 1727576927 3430 3430 3430 3430 0
173 20250310 163100 1727576927 3430 3430 3430 3430 0
174 20250310 163000 1727576927 3430 3430 3430 3430 0
175 20250310 162900 1727576927 3430 3430 3430 3430 0
176 20250310 162800 1727576927 3430 3430 3430 3430 0
177 20250310 162700 1727576927 3430 3430 3430 3430 0
178 20250310 162600 1727576927 3430 3430 3430 3430 0
179 20250310 162500 1727576927 3430 3430 3430 3430 0
180 20250310 162400 1727576927 3430 3430 3430 3430 0
181 20250310 162300 1727576927 3430 3430 3430 3430 0
182 20250310 162200 1727576927 3430 3430 3430 3430 3346
183 20250310 162100 1727576927 3430 3430 3430 3430 0
184 20250310 162000 1727576927 3430 3430 3430 3430 0
185 20250310 161900 1727576927 3430 3430 3430 3430 0
186 20250310 161800 1727576927 3430 3430 3430 3430 0
187 20250310 161700 1727576927 3430 3430 3430 3430 0
188 20250310 161600 1727576927 3430 3430 3430 3430 0
189 20250310 161500 1727576927 3430 3430 3430 3430 0
190 20250310 161400 1727576927 3430 3430 3430 3430 0
191 20250310 161300 1727576927 3430 3430 3430 3430 0
192 20250310 161200 1727576927 3430 3430 3430 3430 0
193 20250310 161100 1727576927 3430 3430 3430 3430 0
194 20250310 161000 1727576927 3430 3430 3430 3430 0
195 20250310 160900 1727576927 3430 3430 3430 3430 0
196 20250310 160800 1727576927 3430 3430 3430 3430 0
197 20250310 160700 1727576927 3430 3430 3430 3430 0
198 20250310 160600 1727576927 3430 3430 3430 3430 0
199 20250310 160500 1727576927 3430 3430 3430 3430 0
200 20250310 160400 1727576927 3430 3430 3430 3430 0
201 20250310 160300 1727576927 3430 3430 3430 3430 0
202 20250310 160200 1727576927 3430 3430 3430 3430 0
203 20250310 160100 1727576927 3430 3430 3430 3430 0
204 20250310 160000 1727576927 3430 3430 3430 3430 0
205 20250310 155900 1727576927 3430 3430 3430 3430 0
206 20250310 155800 1727576927 3430 3430 3430 3430 0
207 20250310 155700 1727576927 3430 3430 3430 3430 0
208 20250310 155600 1727576927 3430 3430 3430 3430 0
209 20250310 155500 1727576927 3430 3430 3430 3430 0
210 20250310 155400 1727576927 3430 3430 3430 3430 0
211 20250310 155300 1727576927 3430 3430 3430 3430 0
212 20250310 155200 1727576927 3430 3430 3430 3430 3346
213 20250310 155100 1727576927 3430 3430 3430 3430 0
214 20250310 155000 1727576927 3430 3430 3430 3430 0
215 20250310 154900 1727576927 3430 3430 3430 3430 0
216 20250310 154800 1727576927 3430 3430 3430 3430 0
217 20250310 154700 1727576927 3430 3430 3430 3430 0
218 20250310 154600 1727576927 3430 3430 3430 3430 0
219 20250310 154500 1727576927 3430 3430 3430 3430 0
220 20250310 154400 1727576927 3430 3430 3430 3430 0
221 20250310 154300 1727576927 3430 3430 3430 3430 0
222 20250310 154200 1727576927 3430 3430 3430 3430 0
223 20250310 154100 1727576927 3430 3430 3430 3430 0
224 20250310 154000 1727576927 3430 3430 3430 3430 0
225 20250310 153900 1727576927 3430 3430 3430 3430 0
226 20250310 153800 1727576927 3430 3430 3430 3430 0
227 20250310 153700 1727576927 3430 3430 3430 3430 0
228 20250310 153600 1727576927 3430 3430 3430 3430 0
229 20250310 153500 1727576927 3430 3430 3430 3430 0
230 20250310 153400 1727576927 3430 3430 3430 3430 0
231 20250310 153300 1727576927 3430 3430 3430 3430 0
232 20250310 153200 1727576927 3430 3430 3430 3430 0
233 20250310 153100 1727576927 3430 3430 3430 3430 0
234 20250310 153000 1727576927 3430 3430 3430 3430 3346
235 20250310 152900 1716100147 3430 3430 3430 3430 0
236 20250310 152800 1716100147 3430 3430 3430 3430 0
237 20250310 152700 1716100147 3430 3430 3430 3430 0
238 20250310 152600 1716100147 3430 3430 3430 3430 0
239 20250310 152500 1716100147 3430 3430 3430 3430 0
240 20250310 152400 1716100147 3430 3430 3430 3430 0
241 20250310 152300 1716100147 3430 3430 3430 3430 0
242 20250310 152200 1716100147 3430 3430 3430 3430 0
243 20250310 152100 1716100147 3430 3430 3430 3430 0
244 20250310 152000 1716100147 3430 3430 3430 3430 0
245 20250310 151900 1716100147 3430 3430 3435 3425 3267
246 20250310 151800 1704899247 3435 3430 3435 3430 2152
247 20250310 151700 1697517877 3435 3435 3440 3430 4239
248 20250310 151600 1682958617 3435 3440 3440 3435 2367
249 20250310 151500 1674827207 3435 3440 3445 3435 3186
250 20250310 151400 1663879157 3440 3445 3445 3440 3595
251 20250310 151300 1651511882 3440 3445 3450 3440 2811
252 20250310 151200 1641833787 3450 3445 3450 3445 816
253 20250310 151100 1639022447 3445 3445 3450 3445 404
254 20250310 151000 1637630428 3445 3450 3450 3440 2634
255 20250310 150900 1628558863 3440 3450 3450 3440 402
256 20250310 150800 1627175973 3440 3450 3450 3440 358
257 20250310 150700 1625943363 3450 3445 3450 3440 2372
258 20250310 150600 1617779103 3445 3440 3445 3440 949
259 20250310 150500 1614511263 3440 3440 3440 3440 98
260 20250310 150400 1614174143 3445 3440 3445 3435 2070
261 20250310 150300 1607057373 3435 3440 3445 3430 5864
262 20250310 150200 1586915416 3442 3440 3442 3440 757
263 20250310 150100 1584310516 3440 3442 3442 3440 1624
264 20250310 150000 1578723252 3440 3440 3445 3440 3702
265 20250310 145900 1565986441 3440 3447 3447 3440 3287
266 20250310 145800 1554662275 3445 3445 3447 3445 614
267 20250310 145700 1552546753 3447 3445 3447 3445 259
268 20250310 145600 1551654402 3447 3447 3447 3445 484
269 20250310 145500 1549986640 3447 3450 3455 3445 650
270 20250310 145400 1547742050 3450 3445 3455 3445 1063
271 20250310 145300 1544079990 3455 3455 3455 3455 169
272 20250310 145200 1543496095 3445 3450 3455 3445 836
273 20250310 145100 1540610505 3450 3450 3450 3445 2728
274 20250310 145000 1531204160 3450 3445 3455 3445 789
275 20250310 144900 1528483015 3450 3440 3460 3440 3153
276 20250310 144800 1517605735 3440 3455 3460 3440 1814
277 20250310 144700 1511350035 3445 3445 3460 3445 1339
278 20250310 144600 1506734995 3460 3445 3460 3445 288
279 20250310 144500 1505742100 3460 3450 3460 3445 1996
280 20250310 144400 1498853250 3450 3460 3465 3450 424
281 20250310 144300 1497388065 3460 3460 3460 3460 7324
282 20250310 144200 1472047025 3465 3465 3465 3465 620
283 20250310 144100 1469898725 3465 3465 3465 3450 1659
284 20250310 144000 1464172295 3465 3465 3465 3465 44
285 20250310 143900 1464019835 3450 3465 3465 3450 540
286 20250310 143800 1462149335 3460 3455 3460 3450 4020
287 20250310 143700 1448261815 3465 3465 3465 3465 0
288 20250310 143600 1448261815 3465 3465 3465 3465 193
289 20250310 143500 1447593070 3465 3455 3465 3455 387
290 20250310 143400 1446255535 3465 3465 3465 3465 1
291 20250310 143300 1446252070 3460 3460 3460 3460 783
292 20250310 143200 1443542890 3460 3455 3465 3455 1573
293 20250310 143100 1438103965 3455 3465 3465 3455 47
294 20250310 143000 1437941130 3460 3465 3465 3460 3077
295 20250310 142900 1427290671 3465 3465 3465 3465 1
296 20250310 142800 1427287206 3462 3465 3465 3462 206
297 20250310 142700 1426573539 3465 3465 3465 3465 892
298 20250310 142600 1423482759 3462 3462 3462 3462 50
299 20250310 142500 1423309659 3465 3465 3465 3462 74
300 20250310 142400 1423053255 3465 3465 3465 3465 385
301 20250310 142300 1421719230 3465 3465 3465 3465 44
302 20250310 142200 1421566770 3465 3465 3465 3465 146
303 20250310 142100 1421060880 3460 3465 3465 3460 1817
304 20250310 142000 1414765210 3465 3465 3465 3465 2
305 20250310 141900 1414758280 3465 3460 3465 3460 4403
306 20250310 141800 1399522665 3455 3455 3455 3450 13
307 20250310 141700 1399477760 3455 3455 3455 3455 36
308 20250310 141600 1399353380 3460 3450 3460 3450 960
309 20250310 141500 1396039410 3460 3455 3460 3450 546
310 20250310 141400 1394150520 3460 3460 3460 3460 47
311 20250310 141300 1393987900 3460 3460 3460 3460 154
312 20250310 141200 1393455060 3460 3450 3460 3450 503
313 20250310 141100 1391714710 3455 3435 3460 3435 416
314 20250310 141000 1390277400 3435 3465 3465 3430 20473
315 20250310 140900 1319795205 3460 3460 3465 3460 705
316 20250310 140800 1317353145 3460 3465 3465 3460 50
317 20250310 140700 1317179905 3465 3460 3465 3460 189
318 20250310 140600 1316525240 3455 3465 3465 3455 1529
319 20250310 140500 1311231615 3465 3460 3465 3460 61
320 20250310 140400 1311020315 3465 3460 3465 3460 416
321 20250310 140300 1309580150 3460 3465 3465 3460 313
322 20250310 140200 1308495850 3465 3465 3465 3455 13
323 20250310 140100 1308450825 3465 3465 3465 3465 145
324 20250310 140000 1307948400 3465 3460 3465 3460 653
325 20250310 135900 1305685975 3465 3465 3465 3465 146
326 20250310 135800 1305180085 3460 3455 3460 3455 46
327 20250310 135700 1305020935 3460 3460 3460 3460 694
328 20250310 135600 1302619695 3460 3465 3465 3460 151
329 20250310 135500 1302097230 3455 3455 3465 3455 10227
330 20250310 135400 1266762475 3455 3455 3455 3455 544
331 20250310 135300 1264882955 3455 3455 3455 3455 147
332 20250310 135200 1264375070 3450 3450 3455 3450 95
333 20250310 135100 1264047085 3455 3455 3455 3455 410
334 20250310 135000 1262630535 3455 3455 3465 3455 3570
335 20250310 134900 1250281085 3460 3455 3460 3455 103
336 20250310 134800 1249924980 3455 3455 3460 3455 96
337 20250310 134700 1249593295 3460 3450 3460 3450 611
338 20250310 134600 1247483895 3460 3460 3460 3460 240
339 20250310 134500 1246653495 3460 3450 3460 3450 503
340 20250310 134400 1244915635 3460 3450 3460 3450 926
341 20250310 134300 1241719005 3460 3460 3460 3460 0
342 20250310 134200 1241719005 3460 3460 3460 3450 203
343 20250310 134100 1241016905 3460 3460 3460 3460 47
344 20250310 134000 1240854285 3460 3460 3460 3455 2496
345 20250310 133900 1232230555 3460 3455 3465 3455 196
346 20250310 133800 1231551615 3455 3455 3465 3455 224
347 20250310 133700 1230776995 3460 3460 3460 3460 43
348 20250310 133600 1230628215 3465 3465 3465 3465 171
349 20250310 133500 1230035700 3465 3455 3465 3455 49
350 20250310 133400 1229865935 3465 3460 3465 3460 801
351 20250310 133300 1227094355 3465 3460 3465 3460 366
352 20250310 133200 1225827225 3460 3460 3460 3455 203
353 20250310 133100 1225124855 3455 3450 3455 3450 1551
354 20250310 133000 1219766580 3455 3455 3455 3450 249
355 20250310 132900 1218906510 3450 3450 3455 3450 4
356 20250310 132800 1218892705 3455 3450 3455 3450 3
357 20250310 132700 1218882350 3455 3450 3455 3450 290
358 20250310 132600 1217880625 3455 3455 3455 3455 44
359 20250310 132500 1217728605 3445 3455 3455 3445 1787
360 20250310 132400 1211571920 3455 3450 3455 3445 3598
361 20250310 132300 1199172160 3450 3455 3455 3450 504
362 20250310 132200 1197433350 3460 3450 3465 3445 15529
363 20250310 132100 1143920085 3465 3460 3465 3450 6509
364 20250310 132000 1121451370 3470 3470 3470 3470 0
365 20250310 131900 1121451370 3470 3470 3470 3460 195
366 20250310 131800 1120774740 3470 3470 3470 3470 0
367 20250310 131700 1120774740 3470 3470 3470 3470 44
368 20250310 131600 1120622060 3470 3465 3470 3465 539
369 20250310 131500 1118754190 3465 3470 3475 3465 63
370 20250310 131400 1118535585 3475 3475 3475 3475 47
371 20250310 131300 1118372260 3475 3465 3475 3465 456
372 20250310 131200 1116789005 3470 3455 3470 3455 2056
373 20250310 131100 1109681535 3455 3455 3455 3455 433
374 20250310 131000 1108185520 3455 3455 3455 3455 267
375 20250310 130900 1107263035 3455 3455 3455 3450 107
376 20250310 130800 1106893615 3455 3460 3460 3455 391
377 20250310 130700 1105542465 3460 3460 3460 3460 173
378 20250310 130600 1104943885 3460 3460 3460 3455 2014
379 20250310 130500 1097985460 3460 3460 3460 3455 247
380 20250310 130400 1097131095 3460 3455 3460 3455 233
381 20250310 130300 1096325140 3460 3460 3460 3460 140
382 20250310 130200 1095840740 3455 3460 3460 3455 147
383 20250310 130100 1095332130 3460 3455 3460 3455 87
384 20250310 130000 1095031325 3460 3460 3460 3460 47
385 20250310 125900 1094868705 3460 3455 3460 3455 160
386 20250310 125800 1094315175 3460 3460 3460 3460 455
387 20250310 125700 1092740875 3455 3460 3460 3455 597
388 20250310 125600 1090677790 3460 3455 3460 3455 148
389 20250310 125500 1090165720 3460 3460 3465 3460 713
390 20250310 125400 1087698690 3465 3465 3465 3460 369
391 20250310 125300 1086420155 3465 3465 3465 3460 236
392 20250310 125200 1085602640 3455 3460 3465 3455 1224
393 20250310 125100 1081367365 3460 3460 3460 3460 3
394 20250310 125000 1081356985 3465 3460 3465 3460 746
395 20250310 124900 1078774595 3460 3465 3465 3455 377
396 20250310 124800 1077469730 3465 3465 3465 3465 1
397 20250310 124700 1077466265 3460 3460 3460 3460 40
398 20250310 124600 1077327865 3460 3460 3460 3455 1102
399 20250310 124500 1073515185 3465 3465 3465 3465 146
400 20250310 124400 1073009295 3465 3465 3465 3465 92
401 20250310 124300 1072690515 3465 3465 3465 3460 560
402 20250310 124200 1070750120 3475 3475 3475 3475 146
403 20250310 124100 1070242770 3475 3475 3475 3470 59
404 20250310 124000 1070037795 3475 3475 3475 3475 44
405 20250310 123900 1069884895 3475 3470 3475 3470 146
406 20250310 123800 1069378270 3475 3475 3475 3475 50
407 20250310 123700 1069204520 3475 3475 3475 3475 0
408 20250310 123600 1069204520 3475 3475 3475 3470 1076
409 20250310 123500 1065469840 3480 3470 3480 3470 549
410 20250310 123400 1063564320 3480 3470 3480 3470 3129
411 20250310 123300 1052706650 3470 3470 3470 3465 197
412 20250310 123200 1052023075 3470 3465 3470 3460 342
413 20250310 123100 1050839540 3465 3470 3470 3465 6
414 20250310 123000 1050818740 3465 3460 3465 3460 3470
415 20250310 122900 1038807055 3460 3455 3460 3455 4
416 20250310 122800 1038793230 3455 3455 3455 3455 45
417 20250310 122700 1038637755 3460 3460 3460 3460 192
418 20250310 122600 1037973435 3460 3445 3460 3445 3
419 20250310 122500 1037963085 3460 3460 3460 3455 149
420 20250310 122400 1037447555 3460 3460 3460 3455 93
421 20250310 122300 1037126010 3450 3455 3455 3450 1943
422 20250310 122200 1030416620 3455 3455 3455 3455 256
423 20250310 122100 1029532140 3455 3455 3455 3455 1
424 20250310 122000 1029528685 3450 3455 3455 3450 469
425 20250310 121900 1027910140 3450 3455 3455 3450 194
426 20250310 121800 1027239880 3455 3455 3455 3455 1
427 20250310 121700 1027236425 3450 3455 3455 3450 25
428 20250310 121600 1027150125 3455 3455 3455 3450 282
429 20250310 121500 1026176028 3455 3450 3455 3450 131
430 20250310 121400 1025724073 3450 3450 3450 3450 337
431 20250310 121300 1024561423 3455 3450 3455 3450 638
432 20250310 121200 1022359078 3455 3455 3455 3455 97
433 20250310 121100 1022023943 3455 3445 3455 3440 887
434 20250310 121000 1018967773 3445 3450 3450 3445 1524
435 20250310 120900 1013716013 3450 3450 3450 3450 44
436 20250310 120800 1013564213 3450 3455 3455 3450 235
437 20250310 120700 1012752498 3455 3455 3455 3455 1244
438 20250310 120600 1008454478 3455 3450 3455 3445 1061
439 20250310 120500 1004794033 3450 3450 3450 3450 214
440 20250310 120400 1004055733 3445 3455 3455 3445 282
441 20250310 120300 1003082353 3455 3445 3455 3445 156
442 20250310 120200 1002543683 3445 3455 3455 3445 146
443 20250310 120100 1002039263 3445 3445 3445 3445 351
444 20250310 120000 1000830068 3455 3455 3455 3445 62
445 20250310 115900 1000615888 3455 3455 3455 3440 4061
446 20250310 115800 986622073 3455 3455 3455 3450 303
447 20250310 115700 985576703 3455 3460 3460 3450 69
448 20250310 115600 985338173 3450 3460 3460 3450 200
449 20250310 115500 984646703 3460 3455 3460 3455 55
450 20250310 115400 984456668 3450 3450 3455 3450 909
451 20250310 115300 981320033 3455 3450 3455 3450 786
452 20250310 115200 978604413 3445 3455 3455 3445 48
453 20250310 115100 978438583 3445 3455 3455 3445 1456
454 20250310 115000 973415168 3460 3450 3460 3450 280
455 20250310 114900 972446698 3450 3455 3455 3450 211
456 20250310 114800 971717773 3455 3455 3455 3450 1652
457 20250310 114700 966017153 3455 3460 3460 3455 89
458 20250310 114600 965709433 3450 3445 3460 3445 89
459 20250310 114500 965401898 3450 3460 3460 3450 771
460 20250310 114400 962740488 3460 3450 3460 3450 50
461 20250310 114300 962567918 3450 3455 3460 3450 500
462 20250310 114200 960841433 3460 3455 3460 3455 734
463 20250310 114100 958305458 3460 3460 3460 3460 47
464 20250310 114000 958142838 3460 3455 3460 3455 62
465 20250310 113900 957928623 3450 3460 3460 3450 195
466 20250310 113800 957253983 3460 3460 3460 3460 47
467 20250310 113700 957091363 3460 3450 3460 3450 3
468 20250310 113600 957081003 3450 3455 3460 3450 363
469 20250310 113500 955827418 3445 3460 3460 3445 638
470 20250310 113400 953628368 3445 3445 3445 3445 200
471 20250310 113300 952939368 3460 3455 3460 3445 195
472 20250310 113200 952264933 3455 3460 3460 3445 1304
473 20250310 113100 947772628 3460 3460 3460 3460 145
474 20250310 113000 947270928 3460 3455 3460 3445 1107
475 20250310 112900 943456033 3460 3450 3460 3447 825
476 20250310 112800 940610316 3460 3455 3460 3450 3162
477 20250310 112700 929700241 3450 3455 3455 3450 349
478 20250310 112600 928494451 3460 3455 3460 3450 832
479 20250310 112500 925619466 3460 3460 3460 3455 288
480 20250310 112400 924623211 3460 3460 3460 3460 1
481 20250310 112300 924619751 3455 3460 3460 3455 213
482 20250310 112200 923882831 3450 3455 3460 3450 920
483 20250310 112100 920707676 3450 3450 3455 3450 37
484 20250310 112000 920580021 3455 3455 3455 3450 142
485 20250310 111900 920090001 3450 3450 3460 3450 1004
486 20250310 111800 916621061 3460 3457 3460 3455 1307
487 20250310 111700 912105034 3460 3460 3460 3445 4
488 20250310 111600 912091224 3445 3455 3460 3445 1789
489 20250310 111500 905920774 3460 3460 3460 3460 1
490 20250310 111400 905917314 3452 3465 3465 3445 2694
491 20250310 111300 896622270 3450 3455 3465 3450 1879
492 20250310 111200 890129580 3465 3465 3465 3465 0
493 20250310 111100 890129580 3465 3465 3465 3465 145
494 20250310 111000 889627155 3450 3455 3470 3450 1257
495 20250310 110900 885283570 3455 3460 3460 3455 1365
496 20250310 110800 880567045 3470 3455 3470 3455 971
497 20250310 110700 877205070 3455 3455 3455 3455 895
498 20250310 110600 874112845 3460 3470 3470 3460 606
499 20250310 110500 872015620 3470 3460 3475 3460 1441
500 20250310 110400 867027575 3465 3470 3470 3465 1525
501 20250310 110300 861737300 3475 3475 3475 3475 155
502 20250310 110200 861198675 3480 3480 3480 3470 2305
503 20250310 110100 853190245 3480 3480 3480 3475 571
504 20250310 110000 851203415 3475 3475 3485 3475 2221
505 20250310 105900 843483425 3475 3480 3480 3470 398
506 20250310 105800 842100375 3475 3480 3485 3475 556
507 20250310 105700 840164640 3480 3475 3485 3470 621
508 20250310 105600 838004060 3475 3475 3475 3470 1250
509 20250310 105500 833660550 3475 3475 3475 3470 255
510 20250310 105400 832775675 3470 3470 3470 3465 2338
511 20250310 105300 824662830 3470 3465 3470 3465 345
512 20250310 105200 823466455 3465 3445 3465 3445 2928
513 20250310 105100 813346595 3445 3435 3445 3430 22227
514 20250310 105000 737052375 3435 3440 3440 3435 3
515 20250310 104900 737042065 3445 3440 3445 3440 350
516 20250310 104800 735836730 3440 3440 3440 3425 866
517 20250310 104700 732857960 3425 3425 3425 3425 1467
518 20250310 104600 727833485 3440 3435 3440 3435 692
519 20250310 104500 725456460 3435 3425 3435 3425 4620
520 20250310 104400 709630475 3425 3430 3435 3425 141
521 20250310 104300 709147040 3440 3440 3440 3440 0
522 20250310 104200 709147040 3440 3440 3440 3430 1167
523 20250310 104100 705142760 3435 3430 3440 3425 149
524 20250310 104000 704631875 3440 3440 3440 3440 31
525 20250310 103900 704525235 3440 3435 3440 3425 1017
526 20250310 103800 701029565 3435 3425 3435 3425 3516
527 20250310 103700 688987225 3440 3435 3440 3425 1631
528 20250310 103600 683392675 3440 3440 3440 3440 646
529 20250310 103500 681170435 3440 3425 3440 3425 2212
530 20250310 103400 673585830 3430 3440 3440 3430 5090
531 20250310 103300 656116280 3440 3440 3440 3440 43
532 20250310 103200 655968360 3440 3440 3440 3440 0
533 20250310 103100 655968360 3440 3430 3440 3430 1661
534 20250310 103000 650262765 3435 3435 3435 3435 542
535 20250310 102900 648400995 3440 3440 3440 3440 1118
536 20250310 102800 644555075 3430 3435 3440 3430 4411
537 20250310 102700 629419335 3435 3435 3435 3435 2
538 20250310 102600 629412465 3440 3445 3445 3440 502
539 20250310 102500 627685575 3435 3435 3435 3435 3317
540 20250310 102400 616291680 3435 3435 3435 3435 2
541 20250310 102300 616284810 3440 3440 3440 3440 732
542 20250310 102200 613766730 3445 3445 3445 3445 145
543 20250310 102100 613267205 3445 3450 3455 3445 825
544 20250310 102000 610423135 3450 3450 3450 3450 0
545 20250310 101900 610423135 3450 3460 3460 3450 178
546 20250310 101800 609808280 3450 3450 3450 3450 1617
547 20250310 101700 604229630 3460 3460 3460 3460 300
548 20250310 101600 603191630 3460 3455 3460 3455 1985
549 20250310 101500 596332500 3465 3465 3465 3465 849
550 20250310 101400 593390715 3460 3460 3465 3460 161
551 20250310 101300 592833650 3460 3460 3460 3460 1
552 20250310 101200 592830190 3455 3460 3465 3455 2381
553 20250310 101100 584597925 3465 3460 3465 3460 741
554 20250310 101000 582034055 3460 3460 3460 3460 1
555 20250310 100900 582030595 3460 3450 3460 3450 2825
556 20250310 100800 572263415 3460 3460 3460 3450 3421
557 20250310 100700 560456350 3460 3455 3460 3455 101
558 20250310 100600 560107390 3455 3450 3460 3450 33
559 20250310 100500 559993525 3450 3435 3450 3435 1489
560 20250310 100400 554856625 3450 3445 3450 3435 3047
561 20250310 100300 544378505 3445 3465 3465 3440 6762
562 20250310 100200 521039655 3460 3465 3465 3460 429
563 20250310 100100 519554565 3465 3460 3465 3460 57
564 20250310 100000 519357335 3465 3465 3465 3465 74
565 20250310 095900 519100925 3465 3470 3470 3455 3901
566 20250310 095800 505573990 3470 3455 3470 3455 47
567 20250310 095700 505411370 3460 3465 3470 3450 151
568 20250310 095600 504888185 3465 3470 3470 3450 279
569 20250310 095500 503923640 3470 3470 3470 3470 13
570 20250310 095400 503878530 3455 3465 3465 3455 164
571 20250310 095300 503310460 3470 3470 3470 3470 15
572 20250310 095200 503258410 3470 3465 3470 3460 1095
573 20250310 095100 499458845 3465 3460 3465 3460 451
574 20250310 095000 497896310 3460 3455 3465 3445 3202
575 20250310 094900 486836825 3455 3450 3465 3450 528
576 20250310 094800 485015075 3450 3450 3450 3440 1546
577 20250310 094700 479689915 3450 3450 3450 3440 84
578 20250310 094600 479400525 3450 3445 3450 3445 1133
579 20250310 094500 475497335 3460 3450 3465 3450 1275
580 20250310 094400 471096840 3480 3440 3490 3435 13409
581 20250310 094300 424736905 3440 3440 3440 3435 552
582 20250310 094200 422840525 3440 3435 3440 3435 4152
583 20250310 094100 408577665 3445 3450 3450 3435 8726
584 20250310 094000 378574035 3450 3455 3455 3450 203
585 20250310 093900 377873670 3450 3450 3455 3445 2922
586 20250310 093800 367800915 3460 3460 3460 3455 68
587 20250310 093700 367565650 3460 3445 3460 3445 154
588 20250310 093600 367032875 3460 3450 3460 3450 494
589 20250310 093500 365325815 3465 3445 3465 3445 263
590 20250310 093400 364418830 3465 3450 3465 3440 2200
591 20250310 093300 356831810 3450 3450 3450 3445 7243
592 20250310 093200 331843475 3450 3465 3465 3450 1930
593 20250310 093100 325183475 3465 3440 3475 3440 2488
594 20250310 093000 316620005 3445 3445 3465 3440 5921
595 20250310 092900 296239270 3445 3460 3460 3440 4400
596 20250310 092800 281090065 3465 3475 3475 3445 10204
597 20250310 092700 245897190 3465 3480 3480 3465 926
598 20250310 092600 242682965 3470 3480 3485 3470 822
599 20250310 092500 239823925 3480 3480 3485 3475 389
600 20250310 092400 238469360 3485 3485 3490 3480 66
601 20250310 092300 238239365 3480 3490 3490 3475 1271
602 20250310 092200 233817235 3485 3490 3495 3485 642
603 20250310 092100 231578345 3495 3490 3495 3490 113
604 20250310 092000 231183445 3490 3495 3495 3490 606
605 20250310 091900 229067940 3495 3495 3495 3495 290
606 20250310 091800 228054390 3500 3495 3500 3495 358
607 20250310 091700 226803150 3500 3495 3500 3485 1081
608 20250310 091600 223032950 3495 3485 3495 3480 1699
609 20250310 091500 217111995 3485 3475 3485 3475 788
610 20250310 091400 214368995 3480 3470 3480 3470 807
611 20250310 091300 211563910 3475 3470 3480 3465 2105
612 20250310 091200 204259005 3460 3460 3470 3460 2345
613 20250310 091100 196143045 3470 3460 3480 3440 1794
614 20250310 091000 189946485 3465 3480 3480 3430 17990
615 20250310 090900 127646805 3500 3500 3500 3485 2077
616 20250310 090800 120408090 3500 3480 3500 3475 3600
617 20250310 090700 107879645 3480 3500 3500 3480 5199
618 20250310 090600 89767090 3500 3480 3500 3480 21
619 20250310 090500 89693610 3480 3505 3505 3480 8022
620 20250310 090400 61627655 3500 3510 3520 3500 2915
621 20250310 090300 51424945 3500 3520 3520 3500 2054
622 20250310 090200 44229330 3520 3510 3520 3500 4431
623 20250310 090100 28695945 3520 3510 3520 3505 1719
624 20250310 090000 22664665 3535 3520 3535 3520 4342