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

622
034230/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192000,2302686890,11060,11060,11060,11060,4186
20250311,191900,2302686890,11060,11060,11060,11060,0
20250311,191800,2302686890,11060,11060,11060,11060,0
20250311,191700,2302686890,11060,11060,11060,11060,0
20250311,191600,2302686890,11060,11060,11060,11060,0
20250311,191500,2302686890,11060,11060,11060,11060,0
20250311,191400,2302686890,11060,11060,11060,11060,0
20250311,191300,2302686890,11060,11060,11060,11060,0
20250311,191200,2302686890,11060,11060,11060,11060,0
20250311,191100,2302686890,11060,11060,11060,11060,0
20250311,191000,2302686890,11060,11060,11060,11060,0
20250311,190900,2302686890,11060,11060,11060,11060,0
20250311,190800,2302686890,11060,11060,11060,11060,0
20250311,190700,2302686890,11060,11060,11060,11060,0
20250311,190600,2302686890,11060,11060,11060,11060,0
20250311,190500,2302686890,11060,11060,11060,11060,0
20250311,190400,2302686890,11060,11060,11060,11060,0
20250311,190300,2302686890,11060,11060,11060,11060,0
20250311,190200,2302686890,11060,11060,11060,11060,0
20250311,190100,2302686890,11060,11060,11060,11060,0
20250311,190000,2302686890,11060,11060,11060,11060,0
20250311,185900,2302686890,11060,11060,11060,11060,0
20250311,185800,2302686890,11060,11060,11060,11060,0
20250311,185700,2302686890,11060,11060,11060,11060,0
20250311,185600,2302686890,11060,11060,11060,11060,0
20250311,185500,2302686890,11060,11060,11060,11060,0
20250311,185400,2302686890,11060,11060,11060,11060,0
20250311,185300,2302686890,11060,11060,11060,11060,0
20250311,185200,2302686890,11060,11060,11060,11060,0
20250311,185100,2302686890,11060,11060,11060,11060,0
20250311,185000,2302686890,11060,11060,11060,11060,4186
20250311,184900,2302686890,11060,11060,11060,11060,0
20250311,184800,2302686890,11060,11060,11060,11060,0
20250311,184700,2302686890,11060,11060,11060,11060,0
20250311,184600,2302686890,11060,11060,11060,11060,0
20250311,184500,2302686890,11060,11060,11060,11060,0
20250311,184400,2302686890,11060,11060,11060,11060,0
20250311,184300,2302686890,11060,11060,11060,11060,0
20250311,184200,2302686890,11060,11060,11060,11060,0
20250311,184100,2302686890,11060,11060,11060,11060,0
20250311,184000,2302686890,11060,11060,11060,11060,0
20250311,183900,2302686890,11060,11060,11060,11060,0
20250311,183800,2302686890,11060,11060,11060,11060,0
20250311,183700,2302686890,11060,11060,11060,11060,0
20250311,183600,2302686890,11060,11060,11060,11060,0
20250311,183500,2302686890,11060,11060,11060,11060,0
20250311,183400,2302686890,11060,11060,11060,11060,0
20250311,183300,2302686890,11060,11060,11060,11060,0
20250311,183200,2302686890,11060,11060,11060,11060,0
20250311,183100,2302686890,11060,11060,11060,11060,0
20250311,183000,2302686890,11060,11060,11060,11060,0
20250311,182900,2302686890,11060,11060,11060,11060,0
20250311,182800,2302686890,11060,11060,11060,11060,0
20250311,182700,2302686890,11060,11060,11060,11060,0
20250311,182600,2302686890,11060,11060,11060,11060,0
20250311,182500,2302686890,11060,11060,11060,11060,0
20250311,182400,2302686890,11060,11060,11060,11060,0
20250311,182300,2302686890,11060,11060,11060,11060,0
20250311,182200,2302686890,11060,11060,11060,11060,0
20250311,182100,2302686890,11060,11060,11060,11060,0
20250311,182000,2302686890,11060,11060,11060,11060,4186
20250311,181900,2302686890,11060,11060,11060,11060,0
20250311,181800,2302686890,11060,11060,11060,11060,0
20250311,181700,2302686890,11060,11060,11060,11060,0
20250311,181600,2302686890,11060,11060,11060,11060,0
20250311,181500,2302686890,11060,11060,11060,11060,0
20250311,181400,2302686890,11060,11060,11060,11060,0
20250311,181300,2302686890,11060,11060,11060,11060,0
20250311,181200,2302686890,11060,11060,11060,11060,0
20250311,181100,2302686890,11060,11060,11060,11060,0
20250311,181000,2302686890,11060,11060,11060,11060,0
20250311,180900,2302686890,11060,11060,11060,11060,0
20250311,180800,2302686890,11060,11060,11060,11060,0
20250311,180700,2302686890,11060,11060,11060,11060,0
20250311,180600,2302686890,11060,11060,11060,11060,0
20250311,180500,2302686890,11060,11060,11060,11060,0
20250311,180400,2302686890,11060,11060,11060,11060,0
20250311,180300,2302686890,11060,11060,11060,11060,0
20250311,180200,2302686890,11060,11060,11060,11060,0
20250311,180100,2302686890,11060,11060,11060,11060,0
20250311,180000,2302686890,11060,11060,11060,11060,0
20250311,175900,2302686890,11060,11060,11060,11060,0
20250311,175800,2302686890,11060,11060,11060,11060,0
20250311,175700,2302686890,11060,11060,11060,11060,0
20250311,175600,2302686890,11060,11060,11060,11060,0
20250311,175500,2302686890,11060,11060,11060,11060,0
20250311,175400,2302686890,11060,11060,11060,11060,0
20250311,175300,2302686890,11060,11060,11060,11060,0
20250311,175200,2302686890,11060,11060,11060,11060,0
20250311,175100,2302686890,11060,11060,11060,11060,0
20250311,175000,2302686890,11060,11060,11060,11060,4186
20250311,174900,2302686890,11060,11060,11060,11060,0
20250311,174800,2302686890,11060,11060,11060,11060,0
20250311,174700,2302686890,11060,11060,11060,11060,0
20250311,174600,2302686890,11060,11060,11060,11060,0
20250311,174500,2302686890,11060,11060,11060,11060,0
20250311,174400,2302686890,11060,11060,11060,11060,0
20250311,174300,2302686890,11060,11060,11060,11060,0
20250311,174200,2302686890,11060,11060,11060,11060,0
20250311,174100,2302686890,11060,11060,11060,11060,0
20250311,174000,2302686890,11060,11060,11060,11060,0
20250311,173900,2302686890,11060,11060,11060,11060,0
20250311,173800,2302686890,11060,11060,11060,11060,0
20250311,173700,2302686890,11060,11060,11060,11060,0
20250311,173600,2302686890,11060,11060,11060,11060,0
20250311,173500,2302686890,11060,11060,11060,11060,0
20250311,173400,2302686890,11060,11060,11060,11060,0
20250311,173300,2302686890,11060,11060,11060,11060,0
20250311,173200,2302686890,11060,11060,11060,11060,0
20250311,173100,2302686890,11060,11060,11060,11060,0
20250311,173000,2302686890,11060,11060,11060,11060,0
20250311,172900,2302686890,11060,11060,11060,11060,0
20250311,172800,2302686890,11060,11060,11060,11060,0
20250311,172700,2302686890,11060,11060,11060,11060,0
20250311,172600,2302686890,11060,11060,11060,11060,0
20250311,172500,2302686890,11060,11060,11060,11060,0
20250311,172400,2302686890,11060,11060,11060,11060,0
20250311,172300,2302686890,11060,11060,11060,11060,0
20250311,172200,2302686890,11060,11060,11060,11060,0
20250311,172100,2302686890,11060,11060,11060,11060,0
20250311,172000,2302686890,11060,11060,11060,11060,4186
20250311,171900,2302686890,11060,11060,11060,11060,0
20250311,171800,2302686890,11060,11060,11060,11060,0
20250311,171700,2302686890,11060,11060,11060,11060,0
20250311,171600,2302686890,11060,11060,11060,11060,0
20250311,171500,2302686890,11060,11060,11060,11060,0
20250311,171400,2302686890,11060,11060,11060,11060,0
20250311,171300,2302686890,11060,11060,11060,11060,0
20250311,171200,2302686890,11060,11060,11060,11060,0
20250311,171100,2302686890,11060,11060,11060,11060,0
20250311,171000,2302686890,11060,11060,11060,11060,0
20250311,170900,2302686890,11060,11060,11060,11060,0
20250311,170800,2302686890,11060,11060,11060,11060,0
20250311,170700,2302686890,11060,11060,11060,11060,0
20250311,170600,2302686890,11060,11060,11060,11060,0
20250311,170500,2302686890,11060,11060,11060,11060,0
20250311,170400,2302686890,11060,11060,11060,11060,0
20250311,170300,2302686890,11060,11060,11060,11060,0
20250311,170200,2302686890,11060,11060,11060,11060,0
20250311,170100,2302686890,11060,11060,11060,11060,0
20250311,170000,2302686890,11060,11060,11060,11060,0
20250311,165900,2302686890,11060,11060,11060,11060,0
20250311,165800,2302686890,11060,11060,11060,11060,0
20250311,165700,2302686890,11060,11060,11060,11060,0
20250311,165600,2302686890,11060,11060,11060,11060,0
20250311,165500,2302686890,11060,11060,11060,11060,0
20250311,165400,2302686890,11060,11060,11060,11060,0
20250311,165300,2302686890,11060,11060,11060,11060,0
20250311,165200,2302686890,11060,11060,11060,11060,0
20250311,165100,2302686890,11060,11060,11060,11060,0
20250311,165000,2302686890,11060,11060,11060,11060,4186
20250311,164900,2302686890,11060,11060,11060,11060,0
20250311,164800,2302686890,11060,11060,11060,11060,0
20250311,164700,2302686890,11060,11060,11060,11060,0
20250311,164600,2302686890,11060,11060,11060,11060,0
20250311,164500,2302686890,11060,11060,11060,11060,0
20250311,164400,2302686890,11060,11060,11060,11060,0
20250311,164300,2302686890,11060,11060,11060,11060,0
20250311,164200,2302686890,11060,11060,11060,11060,0
20250311,164100,2302686890,11060,11060,11060,11060,0
20250311,164000,2302686890,11060,11060,11060,11060,0
20250311,163900,2302686890,11060,11060,11060,11060,0
20250311,163800,2302686890,11060,11060,11060,11060,0
20250311,163700,2302686890,11060,11060,11060,11060,0
20250311,163600,2302686890,11060,11060,11060,11060,0
20250311,163500,2302686890,11060,11060,11060,11060,0
20250311,163400,2302686890,11060,11060,11060,11060,0
20250311,163300,2302686890,11060,11060,11060,11060,0
20250311,163200,2302686890,11060,11060,11060,11060,0
20250311,163100,2302686890,11060,11060,11060,11060,0
20250311,163000,2302686890,11060,11060,11060,11060,0
20250311,162900,2302686890,11060,11060,11060,11060,0
20250311,162800,2302686890,11060,11060,11060,11060,0
20250311,162700,2302686890,11060,11060,11060,11060,0
20250311,162600,2302686890,11060,11060,11060,11060,0
20250311,162500,2302686890,11060,11060,11060,11060,0
20250311,162400,2302686890,11060,11060,11060,11060,0
20250311,162300,2302686890,11060,11060,11060,11060,0
20250311,162200,2302686890,11060,11060,11060,11060,0
20250311,162100,2302686890,11060,11060,11060,11060,0
20250311,162000,2302686890,11060,11060,11060,11060,4186
20250311,161900,2302686890,11060,11060,11060,11060,0
20250311,161800,2302686890,11060,11060,11060,11060,0
20250311,161700,2302686890,11060,11060,11060,11060,0
20250311,161600,2302686890,11060,11060,11060,11060,0
20250311,161500,2302686890,11060,11060,11060,11060,0
20250311,161400,2302686890,11060,11060,11060,11060,0
20250311,161300,2302686890,11060,11060,11060,11060,0
20250311,161200,2302686890,11060,11060,11060,11060,0
20250311,161100,2302686890,11060,11060,11060,11060,0
20250311,161000,2302686890,11060,11060,11060,11060,0
20250311,160900,2302686890,11060,11060,11060,11060,0
20250311,160800,2302686890,11060,11060,11060,11060,0
20250311,160700,2302686890,11060,11060,11060,11060,0
20250311,160600,2302686890,11060,11060,11060,11060,0
20250311,160500,2302686890,11060,11060,11060,11060,0
20250311,160400,2302686890,11060,11060,11060,11060,0
20250311,160300,2302686890,11060,11060,11060,11060,0
20250311,160200,2302686890,11060,11060,11060,11060,0
20250311,160100,2302686890,11060,11060,11060,11060,0
20250311,160000,2302686890,11060,11060,11060,11060,0
20250311,155900,2302686890,11060,11060,11060,11060,0
20250311,155800,2302686890,11060,11060,11060,11060,0
20250311,155700,2302686890,11060,11060,11060,11060,0
20250311,155600,2302686890,11060,11060,11060,11060,0
20250311,155500,2302686890,11060,11060,11060,11060,0
20250311,155400,2302686890,11060,11060,11060,11060,0
20250311,155300,2302686890,11060,11060,11060,11060,0
20250311,155200,2302686890,11060,11060,11060,11060,0
20250311,155100,2302686890,11060,11060,11060,11060,0
20250311,155000,2302686890,11060,11060,11060,11060,4186
20250311,154900,2302686890,11060,11060,11060,11060,0
20250311,154800,2302686890,11060,11060,11060,11060,0
20250311,154700,2302686890,11060,11060,11060,11060,0
20250311,154600,2302686890,11060,11060,11060,11060,0
20250311,154500,2302686890,11060,11060,11060,11060,0
20250311,154400,2302686890,11060,11060,11060,11060,0
20250311,154300,2302686890,11060,11060,11060,11060,0
20250311,154200,2302686890,11060,11060,11060,11060,0
20250311,154100,2302686890,11060,11060,11060,11060,0
20250311,154000,2302686890,11060,11060,11060,11060,0
20250311,153900,2302686890,11060,11060,11060,11060,0
20250311,153800,2302686890,11060,11060,11060,11060,0
20250311,153700,2302686890,11060,11060,11060,11060,0
20250311,153600,2302686890,11060,11060,11060,11060,0
20250311,153500,2302686890,11060,11060,11060,11060,0
20250311,153400,2302686890,11060,11060,11060,11060,0
20250311,153300,2302686890,11060,11060,11060,11060,0
20250311,153200,2302686890,11060,11060,11060,11060,0
20250311,153100,2302686890,11060,11060,11060,11060,0
20250311,153000,2302686890,11060,11060,11060,11060,4186
20250311,152900,2256389730,11070,11070,11070,11070,0
20250311,152800,2256389730,11070,11070,11070,11070,0
20250311,152700,2256389730,11070,11070,11070,11070,0
20250311,152600,2256389730,11070,11070,11070,11070,0
20250311,152500,2256389730,11070,11070,11070,11070,0
20250311,152400,2256389730,11070,11070,11070,11070,0
20250311,152300,2256389730,11070,11070,11070,11070,0
20250311,152200,2256389730,11070,11070,11070,11070,0
20250311,152100,2256389730,11070,11070,11070,11070,0
20250311,152000,2256389730,11070,11070,11070,11070,0
20250311,151900,2256389730,11070,11060,11070,11060,250
20250311,151800,2253623610,11060,11060,11070,11060,716
20250311,151700,2245703510,11070,11060,11070,11060,737
20250311,151600,2237552240,11060,11060,11060,11050,2548
20250311,151500,2209396590,11060,11050,11060,11040,5054
20250311,151400,2153557000,11050,11050,11050,11040,2615
20250311,151300,2124664270,11050,11030,11050,11030,2130
20250311,151200,2101135350,11030,11030,11030,11030,161
20250311,151100,2099359520,11040,11050,11050,11040,54
20250311,151000,2098762880,11050,11010,11050,11010,1321
20250311,150900,2084187610,11010,11010,11010,11010,235
20250311,150800,2081600260,11010,11010,11010,11000,732
20250311,150700,2073542020,11010,11010,11010,11000,914
20250311,150600,2063486880,11010,11010,11010,11000,641
20250311,150500,2056435470,11010,11010,11010,11010,5
20250311,150400,2056380420,11000,11010,11010,11000,111
20250311,150300,2055159160,11010,11010,11010,11010,281
20250311,150200,2052065350,11010,11010,11010,11005,158
20250311,150100,2050325775,11010,11000,11010,11000,401
20250311,150000,2045914725,11000,11000,11010,11000,204
20250311,145900,2043670185,11000,11000,11010,11000,555
20250311,145800,2037565145,11010,11010,11010,11010,187
20250311,145700,2035506275,11000,11000,11000,11000,1337
20250311,145600,2020799275,11000,10990,11000,10990,123
20250311,145500,2019447375,11000,11020,11020,11000,3022
20250311,145400,1986201945,11010,11020,11020,11010,45
20250311,145300,1985706145,11010,11010,11010,11010,256
20250311,145200,1982887585,11010,11010,11010,11010,119
20250311,145100,1981577395,11010,11010,11010,11010,132
20250311,145000,1980124075,11010,11005,11010,11005,21
20250311,144900,1979892875,11010,11010,11010,11010,246
20250311,144800,1977184415,11010,11010,11010,11010,12
20250311,144700,1977052295,11010,11010,11010,11010,0
20250311,144600,1977052295,11010,11010,11010,11010,147
20250311,144500,1975433825,11010,11010,11010,11010,31
20250311,144400,1975092515,11010,11010,11020,11010,22
20250311,144300,1974850205,11000,11000,11000,11000,0
20250311,144200,1974850205,11000,11010,11010,11000,1120
20250311,144100,1962528125,11010,11020,11020,11010,105
20250311,144000,1961372025,11020,11020,11020,11020,2
20250311,143900,1961349985,11020,11030,11030,11020,140
20250311,143800,1959807175,11020,11020,11020,11020,54
20250311,143700,1959212095,11020,11010,11020,11010,186
20250311,143600,1957164225,11010,11010,11010,11010,25
20250311,143500,1956888975,11020,11020,11020,11020,139
20250311,143400,1955357195,11020,11020,11020,11020,5
20250311,143300,1955302095,11020,11010,11020,11010,41
20250311,143200,1954850475,11020,11030,11030,11020,165
20250311,143100,1953032135,11020,11020,11020,11020,384
20250311,143000,1948800455,11020,11020,11020,11020,201
20250311,142900,1946585435,11010,11010,11010,11010,254
20250311,142800,1943788895,11010,11010,11010,11010,185
20250311,142700,1941752045,11010,11010,11010,11010,28
20250311,142600,1941443765,11010,11010,11010,11010,14
20250311,142500,1941289625,11010,11020,11020,11010,128
20250311,142400,1939880245,11020,11020,11020,11020,10
20250311,142300,1939770045,11020,11010,11020,11010,102
20250311,142200,1938646185,11010,11010,11010,11010,482
20250311,142100,1933339365,11010,11010,11010,11010,0
20250311,142000,1933339365,11010,11010,11010,11010,0
20250311,141900,1933339365,11010,11010,11010,11010,30
20250311,141800,1933009065,11010,11010,11010,11010,282
20250311,141700,1929904245,11000,11000,11000,11000,0
20250311,141600,1929904245,11000,11000,11010,11000,1225
20250311,141500,1916424175,11010,11010,11010,11010,26
20250311,141400,1916137915,11010,11010,11010,11010,0
20250311,141300,1916137915,11010,11000,11010,11000,324
20250311,141200,1912573885,11000,11000,11000,11000,434
20250311,141100,1907799885,11010,11010,11020,11010,190
20250311,141000,1905707975,11010,11010,11010,11010,702
20250311,140900,1897978955,11020,11050,11050,11020,856
20250311,140800,1888545685,11030,11040,11040,11030,2917
20250311,140700,1856354705,11040,11040,11040,11040,0
20250311,140600,1856354705,11040,11050,11050,11040,321
20250311,140500,1852809665,11050,11050,11050,11040,123
20250311,140400,1851450535,11050,11050,11050,11050,239
20250311,140300,1848809585,11050,11040,11050,11040,74
20250311,140200,1847992405,11050,11050,11050,11040,1490
20250311,140100,1831527915,11050,11050,11050,11050,346
20250311,140000,1827704615,11050,11040,11050,11040,560
20250311,135900,1821519220,11030,11030,11030,11030,348
20250311,135800,1817680780,11030,11040,11040,11030,281
20250311,135700,1814578550,11040,11040,11040,11040,13
20250311,135600,1814435030,11040,11050,11060,11040,832
20250311,135500,1805246345,11060,11040,11060,11040,541
20250311,135400,1799273355,11040,11030,11040,11030,687
20250311,135300,1791695425,11040,11050,11060,11040,529
20250311,135200,1785851675,11050,11040,11050,11040,161
20250311,135100,1784072675,11040,11050,11050,11040,3
20250311,135000,1784039545,11050,11050,11050,11050,472
20250311,134900,1778823945,11040,11040,11050,11040,242
20250311,134800,1776150245,11050,11050,11050,11050,50
20250311,134700,1775597745,11040,11040,11040,11040,435
20250311,134600,1770795345,11030,11030,11030,11030,500
20250311,134500,1765280345,11030,11020,11030,11020,391
20250311,134400,1760970225,11020,11020,11020,11020,0
20250311,134300,1760970225,11020,11030,11030,11020,76
20250311,134200,1760132115,11030,11020,11030,11020,32
20250311,134100,1759779165,11020,11030,11030,11020,3
20250311,134000,1759746095,11010,11020,11040,11010,1095
20250311,133900,1747669095,11030,11030,11030,11030,243
20250311,133800,1744988805,11030,11030,11030,11030,1
20250311,133700,1744977775,11030,11030,11030,11030,66
20250311,133600,1744249795,11020,11040,11040,11020,94
20250311,133500,1743213515,11010,11030,11030,11010,314
20250311,133400,1739752935,11020,11030,11030,11020,103
20250311,133300,1738616855,11030,11030,11030,11030,299
20250311,133200,1735318885,11040,11040,11040,11030,505
20250311,133100,1729748575,11030,11030,11030,11030,521
20250311,133000,1724001945,11030,11020,11030,11020,53
20250311,132900,1723417775,11010,11020,11020,11010,177
20250311,132800,1721467245,11020,11030,11030,11020,232
20250311,132700,1718910585,11020,11010,11020,11010,158
20250311,132600,1717169435,11010,11020,11020,11010,313
20250311,132500,1713723085,11030,11040,11040,11030,24
20250311,132400,1713458135,11040,11050,11050,11020,137
20250311,132300,1711947895,11060,11070,11070,11000,724
20250311,132200,1703982175,11080,11090,11100,11020,906
20250311,132100,1693988295,11130,11040,11130,11030,1214
20250311,132000,1680534335,11040,10970,11050,10970,3100
20250311,131900,1646431875,10990,10980,10990,10980,2209
20250311,131800,1622174945,10980,10940,10980,10940,3636
20250311,131700,1582325415,10940,10940,10940,10940,366
20250311,131600,1578321375,10940,10940,10940,10940,119
20250311,131500,1577019515,10950,10930,10950,10930,612
20250311,131400,1570325515,10950,10950,10950,10950,21
20250311,131300,1570095565,10940,10940,10940,10940,480
20250311,131200,1564844365,10930,10930,10930,10920,381
20250311,131100,1560680675,10930,10930,10930,10930,0
20250311,131000,1560680675,10930,10940,10940,10930,125
20250311,130900,1559314125,10940,10940,10940,10940,20
20250311,130800,1559095325,10930,10930,10930,10930,97
20250311,130700,1558035115,10930,10930,10930,10930,319
20250311,130600,1554548445,10930,10930,10930,10930,0
20250311,130500,1554548445,10930,10940,10940,10930,408
20250311,130400,1550088325,10940,10940,10940,10940,100
20250311,130300,1548994325,10940,10940,10940,10940,20
20250311,130200,1548775525,10940,10940,10940,10940,1
20250311,130100,1548764585,10940,10950,10950,10940,177
20250311,130000,1546828195,10940,10940,10940,10940,36
20250311,125900,1546434355,10940,10940,10940,10940,221
20250311,125800,1544016615,10940,10940,10940,10940,50
20250311,125700,1543469615,10940,10940,10940,10940,188
20250311,125600,1541412895,10930,10930,10930,10930,280
20250311,125500,1538352495,10940,10940,10940,10930,636
20250311,125400,1531398675,10940,10940,10940,10940,105
20250311,125300,1530249975,10940,10940,10940,10940,4
20250311,125200,1530206215,10940,10940,10940,10940,75
20250311,125100,1529385715,10930,10930,10930,10930,0
20250311,125000,1529385715,10930,10930,10940,10930,368
20250311,124900,1525362055,10930,10930,10930,10930,133
20250311,124800,1523908365,10950,10940,10950,10940,131
20250311,124700,1522475135,10950,10940,10950,10940,77
20250311,124600,1521631995,10950,10950,10950,10950,0
20250311,124500,1521631995,10950,10940,10950,10940,149
20250311,124400,1520001155,10940,10940,10945,10940,218
20250311,124300,1517615985,10930,10930,10930,10930,121
20250311,124200,1516293455,10930,10930,10930,10930,1
20250311,124100,1516282525,10930,10930,10930,10930,96
20250311,124000,1515233245,10940,10940,10950,10940,202
20250311,123900,1513023355,10940,10950,10950,10940,400
20250311,123800,1508646355,10950,10950,10950,10950,81
20250311,123700,1507759405,10950,10940,10950,10940,402
20250311,123600,1503361505,10950,10950,10950,10950,1
20250311,123500,1503350555,10950,10940,10950,10940,176
20250311,123400,1501424355,10940,10950,10950,10940,70
20250311,123300,1500658055,10950,10940,10960,10940,2088
20250311,123200,1477795765,10940,10940,10940,10940,0
20250311,123100,1477795765,10940,10940,10940,10930,204
20250311,123000,1475564015,10940,10940,10940,10940,76
20250311,122900,1474732575,10940,10940,10940,10940,106
20250311,122800,1473572935,10940,10940,10940,10940,85
20250311,122700,1472643035,10940,10940,10950,10940,111
20250311,122600,1471428375,10950,10930,10950,10930,296
20250311,122500,1468188835,10930,10930,10930,10930,0
20250311,122400,1468188835,10930,10930,10940,10930,279
20250311,122300,1465139265,10940,10940,10940,10930,916
20250311,122200,1455124225,10930,10930,10940,10930,114
20250311,122100,1453877285,10930,10940,10940,10930,395
20250311,122000,1449558165,10930,10930,10930,10930,30
20250311,121900,1449230265,10930,10935,10935,10930,101
20250311,121800,1448126330,10930,10920,10930,10920,75
20250311,121700,1447306590,10920,10930,10930,10920,715
20250311,121600,1439495940,10940,10940,10940,10940,81
20250311,121500,1438609800,10930,10930,10930,10930,244
20250311,121400,1435942880,10930,10940,10940,10930,508
20250311,121300,1430390180,10940,10930,10940,10930,97
20250311,121200,1429329220,10930,10930,10930,10930,502
20250311,121100,1423842360,10940,10940,10940,10930,106
20250311,121000,1422682730,10940,10940,10940,10940,450
20250311,120900,1417759730,10940,10930,10940,10930,140
20250311,120800,1416229410,10930,10925,10930,10925,107
20250311,120700,1415059905,10930,10935,10940,10930,450
20250311,120600,1410140825,10935,10940,10940,10935,82
20250311,120500,1409243750,10930,10930,10930,10930,2
20250311,120400,1409221890,10920,10920,10920,10920,0
20250311,120300,1409221890,10920,10930,10930,10920,359
20250311,120200,1405298490,10930,10930,10930,10930,155
20250311,120100,1403604340,10930,10920,10930,10920,575
20250311,120000,1397324590,10920,10930,10930,10920,301
20250311,115900,1394037620,10930,10920,10930,10920,390
20250311,115800,1389778060,10915,10915,10915,10915,2
20250311,115700,1389756230,10910,10910,10910,10910,0
20250311,115600,1389756230,10910,10910,10910,10910,95
20250311,115500,1388719780,10910,10910,10910,10910,10
20250311,115400,1388610680,10910,10920,10930,10910,7136
20250311,115300,1310753720,10920,10920,10920,10920,80
20250311,115200,1309880120,10920,10910,10920,10910,1528
20250311,115100,1293194370,10915,10915,10915,10915,1
20250311,115000,1293183455,10920,10910,10920,10910,22
20250311,114900,1292943225,10920,10910,10920,10910,89
20250311,114800,1291971375,10910,10910,10920,10910,60
20250311,114700,1291316225,10910,10910,10920,10910,1169
20250311,114600,1278560685,10900,10910,10910,10900,142
20250311,114500,1277012865,10910,10900,10910,10900,150
20250311,114400,1275377365,10900,10900,10910,10900,538
20250311,114300,1269511905,10900,10900,10900,10900,943
20250311,114200,1259233205,10900,10900,10900,10900,227
20250311,114100,1256758905,10890,10890,10890,10890,726
20250311,114000,1248852765,10890,10890,10890,10880,89
20250311,113900,1247883670,10890,10885,10890,10885,302
20250311,113800,1244594895,10885,10890,10890,10885,102
20250311,113700,1243484120,10890,10880,10890,10880,336
20250311,113600,1239825090,10890,10880,10890,10880,175
20250311,113500,1237919350,10890,10890,10890,10880,147
20250311,113400,1236318630,10880,10880,10880,10880,41
20250311,113300,1235872550,10880,10880,10880,10880,20
20250311,113200,1235654950,10880,10890,10890,10880,815
20250311,113100,1226785600,10880,10890,10890,10880,66
20250311,113000,1226066870,10890,10890,10890,10880,79
20250311,112900,1225206570,10880,10880,10880,10880,0
20250311,112800,1225206570,10880,10890,10890,10880,11
20250311,112700,1225086790,10890,10890,10890,10890,276
20250311,112600,1222081150,10890,10890,10890,10890,101
20250311,112500,1220981260,10880,10890,10890,10880,979
20250311,112400,1210319970,10880,10880,10880,10880,0
20250311,112300,1210319970,10880,10870,10880,10860,4541
20250311,112200,1160940360,10870,10870,10870,10870,3
20250311,112100,1160907750,10860,10870,10870,10860,32
20250311,112000,1160559920,10860,10870,10870,10860,104
20250311,111900,1159429720,10860,10860,10860,10860,1
20250311,111800,1159418860,10860,10860,10860,10860,100
20250311,111700,1158332860,10870,10860,10870,10830,3716
20250311,111600,1118052870,10870,10870,10870,10870,1
20250311,111500,1118042000,10870,10860,10870,10860,89
20250311,111400,1117074600,10870,10870,10870,10870,10
20250311,111300,1116965900,10870,10870,10870,10870,111
20250311,111200,1115759330,10860,10870,10870,10860,56
20250311,111100,1115151150,10870,10870,10870,10860,641
20250311,111000,1108184660,10870,10870,10870,10870,206
20250311,110900,1105945440,10870,10870,10870,10870,27
20250311,110800,1105651950,10860,10860,10860,10860,64
20250311,110700,1104956910,10860,10860,10860,10860,25
20250311,110600,1104685410,10860,10870,10870,10860,320
20250311,110500,1101209450,10860,10860,10860,10860,0
20250311,110400,1101209450,10860,10860,10860,10860,0
20250311,110300,1101209450,10860,10860,10860,10860,98
20250311,110200,1100145170,10850,10850,10860,10850,1147
20250311,110100,1087698380,10850,10850,10850,10850,86
20250311,110000,1086765280,10840,10840,10840,10840,0
20250311,105900,1086765280,10840,10850,10850,10830,307
20250311,105800,1083436430,10850,10850,10850,10840,80
20250311,105700,1082568460,10850,10840,10850,10840,13
20250311,105600,1082427530,10850,10840,10850,10840,194
20250311,105500,1080323570,10840,10860,10860,10840,336
20250311,105400,1076678740,10860,10860,10860,10860,13
20250311,105300,1076537560,10870,10860,10870,10860,96
20250311,105200,1075494240,10860,10860,10860,10860,105
20250311,105100,1074353940,10860,10860,10860,10860,108
20250311,105000,1073181060,10860,10860,10870,10860,646
20250311,104900,1066165490,10860,10850,10860,10840,201
20250311,104800,1063984640,10840,10840,10840,10840,0
20250311,104700,1063984640,10840,10840,10840,10840,150
20250311,104600,1062358640,10840,10850,10850,10840,81
20250311,104500,1061480560,10870,10860,10870,10860,33
20250311,104400,1061122080,10860,10860,10860,10860,186
20250311,104300,1059102120,10860,10850,10860,10850,95
20250311,104200,1058070920,10850,10840,10850,10840,88
20250311,104100,1057116620,10850,10850,10850,10850,98
20250311,104000,1056053320,10840,10840,10840,10840,43
20250311,103900,1055587200,10840,10810,10840,10810,132
20250311,103800,1054159760,10810,10870,10870,10810,4357
20250311,103700,1006956420,10860,10860,10860,10860,65
20250311,103600,1006250520,10870,10860,10870,10860,427
20250311,103500,1001612540,10860,10865,10870,10860,370
20250311,103400,997593430,10860,10860,10870,10860,85
20250311,103300,996669550,10860,10870,10870,10860,548
20250311,103200,990718140,10870,10870,10870,10860,86
20250311,103100,989783380,10870,10865,10870,10860,531
20250311,103000,984015975,10865,10870,10870,10865,292
20250311,102900,980842305,10870,10870,10870,10870,136
20250311,102800,979363985,10870,10860,10870,10860,693
20250311,102700,971832915,10855,10850,10860,10850,103
20250311,102600,970714600,10845,10850,10850,10845,763
20250311,102500,962436150,10850,10840,10850,10840,1291
20250311,102400,948440690,10840,10840,10840,10840,98
20250311,102300,947378370,10840,10830,10840,10830,63
20250311,102200,946695580,10840,10825,10840,10825,1265
20250311,102100,932995910,10830,10820,10830,10820,101
20250311,102000,931902260,10810,10820,10820,10810,256
20250311,101900,929133400,10820,10820,10820,10820,64
20250311,101800,928440920,10820,10820,10820,10820,105
20250311,101700,927304820,10820,10820,10830,10820,435
20250311,101600,922597370,10820,10820,10820,10820,483
20250311,101500,917371310,10820,10830,10830,10820,182
20250311,101400,915401310,10820,10820,10820,10820,185
20250311,101300,913399610,10820,10830,10830,10820,237
20250311,101200,910835170,10810,10820,10820,10810,482
20250311,101100,905622560,10820,10820,10820,10820,158
20250311,101000,903913000,10820,10800,10830,10800,2420
20250311,100900,877733680,10810,10800,10810,10800,1123
20250311,100800,865601410,10800,10820,10820,10800,3743
20250311,100700,825123440,10830,10830,10830,10820,217
20250311,100600,822774360,10830,10840,10840,10830,1172
20250311,100500,810080320,10840,10840,10840,10835,4991
20250311,100400,755978115,10840,10870,10870,10840,2595
20250311,100300,727828010,10870,10880,10880,10850,696
20250311,100200,720266300,10870,10870,10880,10870,418
20250311,100100,715718700,10860,10860,10870,10850,68
20250311,100000,714980590,10860,10870,10870,10860,987
20250311,095900,704256800,10860,10870,10870,10860,73
20250311,095800,703463990,10860,10870,10870,10860,3433
20250311,095700,666157280,10860,10860,10870,10860,1296
20250311,095600,652081620,10870,10870,10870,10870,772
20250311,095500,643689980,10870,10870,10870,10870,357
20250311,095400,639809390,10870,10870,10870,10860,122
20250311,095300,638484220,10870,10880,10880,10860,1119
20250311,095200,626330200,10870,10870,10870,10860,135
20250311,095100,624863280,10870,10880,10880,10870,801
20250311,095000,616156400,10880,10870,10880,10870,475
20250311,094900,610992260,10890,10900,10900,10880,543
20250311,094800,605081000,10900,10910,10910,10900,452
20250311,094700,600151630,10920,10920,10920,10910,19
20250311,094600,599944210,10920,10920,10920,10920,76
20250311,094500,599114290,10920,10920,10920,10920,625
20250311,094400,592289290,10920,10910,10920,10910,1743
20250311,094300,573261950,10910,10900,10910,10900,292
20250311,094200,570078390,10910,10910,10910,10910,89
20250311,094100,569107400,10910,10920,10920,10900,879
20250311,094000,559518010,10920,10900,10920,10900,1070
20250311,093900,547846990,10900,10920,10920,10900,3657
20250311,093800,507974080,10920,10920,10920,10920,651
20250311,093700,500865160,10920,10900,10920,10900,552
20250311,093600,494843810,10900,10910,10910,10900,202
20250311,093500,492641990,10890,10900,10910,10890,326
20250311,093400,489088880,10890,10900,10910,10890,495
20250311,093300,483694350,10900,10885,10900,10880,746
20250311,093200,475568450,10880,10880,10890,10880,891
20250311,093100,465873350,10880,10860,10880,10860,122
20250311,093000,464546850,10870,10870,10880,10860,268
20250311,092900,461633830,10860,10860,10860,10860,285
20250311,092800,458538730,10860,10840,10860,10840,1201
20250311,092700,445515870,10840,10850,10850,10840,1144
20250311,092600,433105480,10840,10840,10840,10830,852
20250311,092500,423871800,10830,10830,10830,10830,101
20250311,092400,422777970,10830,10820,10840,10820,529
20250311,092300,417052880,10820,10820,10830,10820,285
20250311,092200,413968680,10830,10810,10830,10810,2371
20250311,092100,388318900,10820,10820,10830,10820,1549
20250311,092000,371558690,10825,10830,10830,10825,524
20250311,091900,365883955,10830,10845,10845,10830,422
20250311,091800,361310350,10840,10840,10845,10840,210
20250311,091700,359033450,10850,10850,10850,10850,51
20250311,091600,358480100,10850,10850,10850,10840,182
20250311,091500,356505430,10850,10840,10850,10840,150
20250311,091400,354879110,10840,10830,10840,10820,209
20250311,091300,352615700,10820,10820,10830,10820,405
20250311,091200,348230520,10810,10820,10820,10800,4727
20250311,091100,297139770,10810,10820,10820,10810,200
20250311,091000,294976270,10800,10820,10830,10800,619
20250311,090900,288283420,10820,10790,10840,10790,1073
20250311,090800,276687900,10790,10780,10790,10780,574
20250311,090700,270499350,10780,10790,10790,10770,3160
20250311,090600,236433690,10790,10810,10810,10790,1325
20250311,090500,222125970,10810,10830,10830,10800,279
20250311,090400,219108260,10850,10840,10850,10820,1933
20250311,090300,198150310,10850,10770,10850,10770,1785
20250311,090200,178891160,10770,10760,10770,10750,2078
20250311,090100,156538670,10760,10820,10820,10720,5170
20250311,090000,100857980,10890,10780,10890,10750,9246
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192000 2302686890 11060 11060 11060 11060 4186
3 20250311 191900 2302686890 11060 11060 11060 11060 0
4 20250311 191800 2302686890 11060 11060 11060 11060 0
5 20250311 191700 2302686890 11060 11060 11060 11060 0
6 20250311 191600 2302686890 11060 11060 11060 11060 0
7 20250311 191500 2302686890 11060 11060 11060 11060 0
8 20250311 191400 2302686890 11060 11060 11060 11060 0
9 20250311 191300 2302686890 11060 11060 11060 11060 0
10 20250311 191200 2302686890 11060 11060 11060 11060 0
11 20250311 191100 2302686890 11060 11060 11060 11060 0
12 20250311 191000 2302686890 11060 11060 11060 11060 0
13 20250311 190900 2302686890 11060 11060 11060 11060 0
14 20250311 190800 2302686890 11060 11060 11060 11060 0
15 20250311 190700 2302686890 11060 11060 11060 11060 0
16 20250311 190600 2302686890 11060 11060 11060 11060 0
17 20250311 190500 2302686890 11060 11060 11060 11060 0
18 20250311 190400 2302686890 11060 11060 11060 11060 0
19 20250311 190300 2302686890 11060 11060 11060 11060 0
20 20250311 190200 2302686890 11060 11060 11060 11060 0
21 20250311 190100 2302686890 11060 11060 11060 11060 0
22 20250311 190000 2302686890 11060 11060 11060 11060 0
23 20250311 185900 2302686890 11060 11060 11060 11060 0
24 20250311 185800 2302686890 11060 11060 11060 11060 0
25 20250311 185700 2302686890 11060 11060 11060 11060 0
26 20250311 185600 2302686890 11060 11060 11060 11060 0
27 20250311 185500 2302686890 11060 11060 11060 11060 0
28 20250311 185400 2302686890 11060 11060 11060 11060 0
29 20250311 185300 2302686890 11060 11060 11060 11060 0
30 20250311 185200 2302686890 11060 11060 11060 11060 0
31 20250311 185100 2302686890 11060 11060 11060 11060 0
32 20250311 185000 2302686890 11060 11060 11060 11060 4186
33 20250311 184900 2302686890 11060 11060 11060 11060 0
34 20250311 184800 2302686890 11060 11060 11060 11060 0
35 20250311 184700 2302686890 11060 11060 11060 11060 0
36 20250311 184600 2302686890 11060 11060 11060 11060 0
37 20250311 184500 2302686890 11060 11060 11060 11060 0
38 20250311 184400 2302686890 11060 11060 11060 11060 0
39 20250311 184300 2302686890 11060 11060 11060 11060 0
40 20250311 184200 2302686890 11060 11060 11060 11060 0
41 20250311 184100 2302686890 11060 11060 11060 11060 0
42 20250311 184000 2302686890 11060 11060 11060 11060 0
43 20250311 183900 2302686890 11060 11060 11060 11060 0
44 20250311 183800 2302686890 11060 11060 11060 11060 0
45 20250311 183700 2302686890 11060 11060 11060 11060 0
46 20250311 183600 2302686890 11060 11060 11060 11060 0
47 20250311 183500 2302686890 11060 11060 11060 11060 0
48 20250311 183400 2302686890 11060 11060 11060 11060 0
49 20250311 183300 2302686890 11060 11060 11060 11060 0
50 20250311 183200 2302686890 11060 11060 11060 11060 0
51 20250311 183100 2302686890 11060 11060 11060 11060 0
52 20250311 183000 2302686890 11060 11060 11060 11060 0
53 20250311 182900 2302686890 11060 11060 11060 11060 0
54 20250311 182800 2302686890 11060 11060 11060 11060 0
55 20250311 182700 2302686890 11060 11060 11060 11060 0
56 20250311 182600 2302686890 11060 11060 11060 11060 0
57 20250311 182500 2302686890 11060 11060 11060 11060 0
58 20250311 182400 2302686890 11060 11060 11060 11060 0
59 20250311 182300 2302686890 11060 11060 11060 11060 0
60 20250311 182200 2302686890 11060 11060 11060 11060 0
61 20250311 182100 2302686890 11060 11060 11060 11060 0
62 20250311 182000 2302686890 11060 11060 11060 11060 4186
63 20250311 181900 2302686890 11060 11060 11060 11060 0
64 20250311 181800 2302686890 11060 11060 11060 11060 0
65 20250311 181700 2302686890 11060 11060 11060 11060 0
66 20250311 181600 2302686890 11060 11060 11060 11060 0
67 20250311 181500 2302686890 11060 11060 11060 11060 0
68 20250311 181400 2302686890 11060 11060 11060 11060 0
69 20250311 181300 2302686890 11060 11060 11060 11060 0
70 20250311 181200 2302686890 11060 11060 11060 11060 0
71 20250311 181100 2302686890 11060 11060 11060 11060 0
72 20250311 181000 2302686890 11060 11060 11060 11060 0
73 20250311 180900 2302686890 11060 11060 11060 11060 0
74 20250311 180800 2302686890 11060 11060 11060 11060 0
75 20250311 180700 2302686890 11060 11060 11060 11060 0
76 20250311 180600 2302686890 11060 11060 11060 11060 0
77 20250311 180500 2302686890 11060 11060 11060 11060 0
78 20250311 180400 2302686890 11060 11060 11060 11060 0
79 20250311 180300 2302686890 11060 11060 11060 11060 0
80 20250311 180200 2302686890 11060 11060 11060 11060 0
81 20250311 180100 2302686890 11060 11060 11060 11060 0
82 20250311 180000 2302686890 11060 11060 11060 11060 0
83 20250311 175900 2302686890 11060 11060 11060 11060 0
84 20250311 175800 2302686890 11060 11060 11060 11060 0
85 20250311 175700 2302686890 11060 11060 11060 11060 0
86 20250311 175600 2302686890 11060 11060 11060 11060 0
87 20250311 175500 2302686890 11060 11060 11060 11060 0
88 20250311 175400 2302686890 11060 11060 11060 11060 0
89 20250311 175300 2302686890 11060 11060 11060 11060 0
90 20250311 175200 2302686890 11060 11060 11060 11060 0
91 20250311 175100 2302686890 11060 11060 11060 11060 0
92 20250311 175000 2302686890 11060 11060 11060 11060 4186
93 20250311 174900 2302686890 11060 11060 11060 11060 0
94 20250311 174800 2302686890 11060 11060 11060 11060 0
95 20250311 174700 2302686890 11060 11060 11060 11060 0
96 20250311 174600 2302686890 11060 11060 11060 11060 0
97 20250311 174500 2302686890 11060 11060 11060 11060 0
98 20250311 174400 2302686890 11060 11060 11060 11060 0
99 20250311 174300 2302686890 11060 11060 11060 11060 0
100 20250311 174200 2302686890 11060 11060 11060 11060 0
101 20250311 174100 2302686890 11060 11060 11060 11060 0
102 20250311 174000 2302686890 11060 11060 11060 11060 0
103 20250311 173900 2302686890 11060 11060 11060 11060 0
104 20250311 173800 2302686890 11060 11060 11060 11060 0
105 20250311 173700 2302686890 11060 11060 11060 11060 0
106 20250311 173600 2302686890 11060 11060 11060 11060 0
107 20250311 173500 2302686890 11060 11060 11060 11060 0
108 20250311 173400 2302686890 11060 11060 11060 11060 0
109 20250311 173300 2302686890 11060 11060 11060 11060 0
110 20250311 173200 2302686890 11060 11060 11060 11060 0
111 20250311 173100 2302686890 11060 11060 11060 11060 0
112 20250311 173000 2302686890 11060 11060 11060 11060 0
113 20250311 172900 2302686890 11060 11060 11060 11060 0
114 20250311 172800 2302686890 11060 11060 11060 11060 0
115 20250311 172700 2302686890 11060 11060 11060 11060 0
116 20250311 172600 2302686890 11060 11060 11060 11060 0
117 20250311 172500 2302686890 11060 11060 11060 11060 0
118 20250311 172400 2302686890 11060 11060 11060 11060 0
119 20250311 172300 2302686890 11060 11060 11060 11060 0
120 20250311 172200 2302686890 11060 11060 11060 11060 0
121 20250311 172100 2302686890 11060 11060 11060 11060 0
122 20250311 172000 2302686890 11060 11060 11060 11060 4186
123 20250311 171900 2302686890 11060 11060 11060 11060 0
124 20250311 171800 2302686890 11060 11060 11060 11060 0
125 20250311 171700 2302686890 11060 11060 11060 11060 0
126 20250311 171600 2302686890 11060 11060 11060 11060 0
127 20250311 171500 2302686890 11060 11060 11060 11060 0
128 20250311 171400 2302686890 11060 11060 11060 11060 0
129 20250311 171300 2302686890 11060 11060 11060 11060 0
130 20250311 171200 2302686890 11060 11060 11060 11060 0
131 20250311 171100 2302686890 11060 11060 11060 11060 0
132 20250311 171000 2302686890 11060 11060 11060 11060 0
133 20250311 170900 2302686890 11060 11060 11060 11060 0
134 20250311 170800 2302686890 11060 11060 11060 11060 0
135 20250311 170700 2302686890 11060 11060 11060 11060 0
136 20250311 170600 2302686890 11060 11060 11060 11060 0
137 20250311 170500 2302686890 11060 11060 11060 11060 0
138 20250311 170400 2302686890 11060 11060 11060 11060 0
139 20250311 170300 2302686890 11060 11060 11060 11060 0
140 20250311 170200 2302686890 11060 11060 11060 11060 0
141 20250311 170100 2302686890 11060 11060 11060 11060 0
142 20250311 170000 2302686890 11060 11060 11060 11060 0
143 20250311 165900 2302686890 11060 11060 11060 11060 0
144 20250311 165800 2302686890 11060 11060 11060 11060 0
145 20250311 165700 2302686890 11060 11060 11060 11060 0
146 20250311 165600 2302686890 11060 11060 11060 11060 0
147 20250311 165500 2302686890 11060 11060 11060 11060 0
148 20250311 165400 2302686890 11060 11060 11060 11060 0
149 20250311 165300 2302686890 11060 11060 11060 11060 0
150 20250311 165200 2302686890 11060 11060 11060 11060 0
151 20250311 165100 2302686890 11060 11060 11060 11060 0
152 20250311 165000 2302686890 11060 11060 11060 11060 4186
153 20250311 164900 2302686890 11060 11060 11060 11060 0
154 20250311 164800 2302686890 11060 11060 11060 11060 0
155 20250311 164700 2302686890 11060 11060 11060 11060 0
156 20250311 164600 2302686890 11060 11060 11060 11060 0
157 20250311 164500 2302686890 11060 11060 11060 11060 0
158 20250311 164400 2302686890 11060 11060 11060 11060 0
159 20250311 164300 2302686890 11060 11060 11060 11060 0
160 20250311 164200 2302686890 11060 11060 11060 11060 0
161 20250311 164100 2302686890 11060 11060 11060 11060 0
162 20250311 164000 2302686890 11060 11060 11060 11060 0
163 20250311 163900 2302686890 11060 11060 11060 11060 0
164 20250311 163800 2302686890 11060 11060 11060 11060 0
165 20250311 163700 2302686890 11060 11060 11060 11060 0
166 20250311 163600 2302686890 11060 11060 11060 11060 0
167 20250311 163500 2302686890 11060 11060 11060 11060 0
168 20250311 163400 2302686890 11060 11060 11060 11060 0
169 20250311 163300 2302686890 11060 11060 11060 11060 0
170 20250311 163200 2302686890 11060 11060 11060 11060 0
171 20250311 163100 2302686890 11060 11060 11060 11060 0
172 20250311 163000 2302686890 11060 11060 11060 11060 0
173 20250311 162900 2302686890 11060 11060 11060 11060 0
174 20250311 162800 2302686890 11060 11060 11060 11060 0
175 20250311 162700 2302686890 11060 11060 11060 11060 0
176 20250311 162600 2302686890 11060 11060 11060 11060 0
177 20250311 162500 2302686890 11060 11060 11060 11060 0
178 20250311 162400 2302686890 11060 11060 11060 11060 0
179 20250311 162300 2302686890 11060 11060 11060 11060 0
180 20250311 162200 2302686890 11060 11060 11060 11060 0
181 20250311 162100 2302686890 11060 11060 11060 11060 0
182 20250311 162000 2302686890 11060 11060 11060 11060 4186
183 20250311 161900 2302686890 11060 11060 11060 11060 0
184 20250311 161800 2302686890 11060 11060 11060 11060 0
185 20250311 161700 2302686890 11060 11060 11060 11060 0
186 20250311 161600 2302686890 11060 11060 11060 11060 0
187 20250311 161500 2302686890 11060 11060 11060 11060 0
188 20250311 161400 2302686890 11060 11060 11060 11060 0
189 20250311 161300 2302686890 11060 11060 11060 11060 0
190 20250311 161200 2302686890 11060 11060 11060 11060 0
191 20250311 161100 2302686890 11060 11060 11060 11060 0
192 20250311 161000 2302686890 11060 11060 11060 11060 0
193 20250311 160900 2302686890 11060 11060 11060 11060 0
194 20250311 160800 2302686890 11060 11060 11060 11060 0
195 20250311 160700 2302686890 11060 11060 11060 11060 0
196 20250311 160600 2302686890 11060 11060 11060 11060 0
197 20250311 160500 2302686890 11060 11060 11060 11060 0
198 20250311 160400 2302686890 11060 11060 11060 11060 0
199 20250311 160300 2302686890 11060 11060 11060 11060 0
200 20250311 160200 2302686890 11060 11060 11060 11060 0
201 20250311 160100 2302686890 11060 11060 11060 11060 0
202 20250311 160000 2302686890 11060 11060 11060 11060 0
203 20250311 155900 2302686890 11060 11060 11060 11060 0
204 20250311 155800 2302686890 11060 11060 11060 11060 0
205 20250311 155700 2302686890 11060 11060 11060 11060 0
206 20250311 155600 2302686890 11060 11060 11060 11060 0
207 20250311 155500 2302686890 11060 11060 11060 11060 0
208 20250311 155400 2302686890 11060 11060 11060 11060 0
209 20250311 155300 2302686890 11060 11060 11060 11060 0
210 20250311 155200 2302686890 11060 11060 11060 11060 0
211 20250311 155100 2302686890 11060 11060 11060 11060 0
212 20250311 155000 2302686890 11060 11060 11060 11060 4186
213 20250311 154900 2302686890 11060 11060 11060 11060 0
214 20250311 154800 2302686890 11060 11060 11060 11060 0
215 20250311 154700 2302686890 11060 11060 11060 11060 0
216 20250311 154600 2302686890 11060 11060 11060 11060 0
217 20250311 154500 2302686890 11060 11060 11060 11060 0
218 20250311 154400 2302686890 11060 11060 11060 11060 0
219 20250311 154300 2302686890 11060 11060 11060 11060 0
220 20250311 154200 2302686890 11060 11060 11060 11060 0
221 20250311 154100 2302686890 11060 11060 11060 11060 0
222 20250311 154000 2302686890 11060 11060 11060 11060 0
223 20250311 153900 2302686890 11060 11060 11060 11060 0
224 20250311 153800 2302686890 11060 11060 11060 11060 0
225 20250311 153700 2302686890 11060 11060 11060 11060 0
226 20250311 153600 2302686890 11060 11060 11060 11060 0
227 20250311 153500 2302686890 11060 11060 11060 11060 0
228 20250311 153400 2302686890 11060 11060 11060 11060 0
229 20250311 153300 2302686890 11060 11060 11060 11060 0
230 20250311 153200 2302686890 11060 11060 11060 11060 0
231 20250311 153100 2302686890 11060 11060 11060 11060 0
232 20250311 153000 2302686890 11060 11060 11060 11060 4186
233 20250311 152900 2256389730 11070 11070 11070 11070 0
234 20250311 152800 2256389730 11070 11070 11070 11070 0
235 20250311 152700 2256389730 11070 11070 11070 11070 0
236 20250311 152600 2256389730 11070 11070 11070 11070 0
237 20250311 152500 2256389730 11070 11070 11070 11070 0
238 20250311 152400 2256389730 11070 11070 11070 11070 0
239 20250311 152300 2256389730 11070 11070 11070 11070 0
240 20250311 152200 2256389730 11070 11070 11070 11070 0
241 20250311 152100 2256389730 11070 11070 11070 11070 0
242 20250311 152000 2256389730 11070 11070 11070 11070 0
243 20250311 151900 2256389730 11070 11060 11070 11060 250
244 20250311 151800 2253623610 11060 11060 11070 11060 716
245 20250311 151700 2245703510 11070 11060 11070 11060 737
246 20250311 151600 2237552240 11060 11060 11060 11050 2548
247 20250311 151500 2209396590 11060 11050 11060 11040 5054
248 20250311 151400 2153557000 11050 11050 11050 11040 2615
249 20250311 151300 2124664270 11050 11030 11050 11030 2130
250 20250311 151200 2101135350 11030 11030 11030 11030 161
251 20250311 151100 2099359520 11040 11050 11050 11040 54
252 20250311 151000 2098762880 11050 11010 11050 11010 1321
253 20250311 150900 2084187610 11010 11010 11010 11010 235
254 20250311 150800 2081600260 11010 11010 11010 11000 732
255 20250311 150700 2073542020 11010 11010 11010 11000 914
256 20250311 150600 2063486880 11010 11010 11010 11000 641
257 20250311 150500 2056435470 11010 11010 11010 11010 5
258 20250311 150400 2056380420 11000 11010 11010 11000 111
259 20250311 150300 2055159160 11010 11010 11010 11010 281
260 20250311 150200 2052065350 11010 11010 11010 11005 158
261 20250311 150100 2050325775 11010 11000 11010 11000 401
262 20250311 150000 2045914725 11000 11000 11010 11000 204
263 20250311 145900 2043670185 11000 11000 11010 11000 555
264 20250311 145800 2037565145 11010 11010 11010 11010 187
265 20250311 145700 2035506275 11000 11000 11000 11000 1337
266 20250311 145600 2020799275 11000 10990 11000 10990 123
267 20250311 145500 2019447375 11000 11020 11020 11000 3022
268 20250311 145400 1986201945 11010 11020 11020 11010 45
269 20250311 145300 1985706145 11010 11010 11010 11010 256
270 20250311 145200 1982887585 11010 11010 11010 11010 119
271 20250311 145100 1981577395 11010 11010 11010 11010 132
272 20250311 145000 1980124075 11010 11005 11010 11005 21
273 20250311 144900 1979892875 11010 11010 11010 11010 246
274 20250311 144800 1977184415 11010 11010 11010 11010 12
275 20250311 144700 1977052295 11010 11010 11010 11010 0
276 20250311 144600 1977052295 11010 11010 11010 11010 147
277 20250311 144500 1975433825 11010 11010 11010 11010 31
278 20250311 144400 1975092515 11010 11010 11020 11010 22
279 20250311 144300 1974850205 11000 11000 11000 11000 0
280 20250311 144200 1974850205 11000 11010 11010 11000 1120
281 20250311 144100 1962528125 11010 11020 11020 11010 105
282 20250311 144000 1961372025 11020 11020 11020 11020 2
283 20250311 143900 1961349985 11020 11030 11030 11020 140
284 20250311 143800 1959807175 11020 11020 11020 11020 54
285 20250311 143700 1959212095 11020 11010 11020 11010 186
286 20250311 143600 1957164225 11010 11010 11010 11010 25
287 20250311 143500 1956888975 11020 11020 11020 11020 139
288 20250311 143400 1955357195 11020 11020 11020 11020 5
289 20250311 143300 1955302095 11020 11010 11020 11010 41
290 20250311 143200 1954850475 11020 11030 11030 11020 165
291 20250311 143100 1953032135 11020 11020 11020 11020 384
292 20250311 143000 1948800455 11020 11020 11020 11020 201
293 20250311 142900 1946585435 11010 11010 11010 11010 254
294 20250311 142800 1943788895 11010 11010 11010 11010 185
295 20250311 142700 1941752045 11010 11010 11010 11010 28
296 20250311 142600 1941443765 11010 11010 11010 11010 14
297 20250311 142500 1941289625 11010 11020 11020 11010 128
298 20250311 142400 1939880245 11020 11020 11020 11020 10
299 20250311 142300 1939770045 11020 11010 11020 11010 102
300 20250311 142200 1938646185 11010 11010 11010 11010 482
301 20250311 142100 1933339365 11010 11010 11010 11010 0
302 20250311 142000 1933339365 11010 11010 11010 11010 0
303 20250311 141900 1933339365 11010 11010 11010 11010 30
304 20250311 141800 1933009065 11010 11010 11010 11010 282
305 20250311 141700 1929904245 11000 11000 11000 11000 0
306 20250311 141600 1929904245 11000 11000 11010 11000 1225
307 20250311 141500 1916424175 11010 11010 11010 11010 26
308 20250311 141400 1916137915 11010 11010 11010 11010 0
309 20250311 141300 1916137915 11010 11000 11010 11000 324
310 20250311 141200 1912573885 11000 11000 11000 11000 434
311 20250311 141100 1907799885 11010 11010 11020 11010 190
312 20250311 141000 1905707975 11010 11010 11010 11010 702
313 20250311 140900 1897978955 11020 11050 11050 11020 856
314 20250311 140800 1888545685 11030 11040 11040 11030 2917
315 20250311 140700 1856354705 11040 11040 11040 11040 0
316 20250311 140600 1856354705 11040 11050 11050 11040 321
317 20250311 140500 1852809665 11050 11050 11050 11040 123
318 20250311 140400 1851450535 11050 11050 11050 11050 239
319 20250311 140300 1848809585 11050 11040 11050 11040 74
320 20250311 140200 1847992405 11050 11050 11050 11040 1490
321 20250311 140100 1831527915 11050 11050 11050 11050 346
322 20250311 140000 1827704615 11050 11040 11050 11040 560
323 20250311 135900 1821519220 11030 11030 11030 11030 348
324 20250311 135800 1817680780 11030 11040 11040 11030 281
325 20250311 135700 1814578550 11040 11040 11040 11040 13
326 20250311 135600 1814435030 11040 11050 11060 11040 832
327 20250311 135500 1805246345 11060 11040 11060 11040 541
328 20250311 135400 1799273355 11040 11030 11040 11030 687
329 20250311 135300 1791695425 11040 11050 11060 11040 529
330 20250311 135200 1785851675 11050 11040 11050 11040 161
331 20250311 135100 1784072675 11040 11050 11050 11040 3
332 20250311 135000 1784039545 11050 11050 11050 11050 472
333 20250311 134900 1778823945 11040 11040 11050 11040 242
334 20250311 134800 1776150245 11050 11050 11050 11050 50
335 20250311 134700 1775597745 11040 11040 11040 11040 435
336 20250311 134600 1770795345 11030 11030 11030 11030 500
337 20250311 134500 1765280345 11030 11020 11030 11020 391
338 20250311 134400 1760970225 11020 11020 11020 11020 0
339 20250311 134300 1760970225 11020 11030 11030 11020 76
340 20250311 134200 1760132115 11030 11020 11030 11020 32
341 20250311 134100 1759779165 11020 11030 11030 11020 3
342 20250311 134000 1759746095 11010 11020 11040 11010 1095
343 20250311 133900 1747669095 11030 11030 11030 11030 243
344 20250311 133800 1744988805 11030 11030 11030 11030 1
345 20250311 133700 1744977775 11030 11030 11030 11030 66
346 20250311 133600 1744249795 11020 11040 11040 11020 94
347 20250311 133500 1743213515 11010 11030 11030 11010 314
348 20250311 133400 1739752935 11020 11030 11030 11020 103
349 20250311 133300 1738616855 11030 11030 11030 11030 299
350 20250311 133200 1735318885 11040 11040 11040 11030 505
351 20250311 133100 1729748575 11030 11030 11030 11030 521
352 20250311 133000 1724001945 11030 11020 11030 11020 53
353 20250311 132900 1723417775 11010 11020 11020 11010 177
354 20250311 132800 1721467245 11020 11030 11030 11020 232
355 20250311 132700 1718910585 11020 11010 11020 11010 158
356 20250311 132600 1717169435 11010 11020 11020 11010 313
357 20250311 132500 1713723085 11030 11040 11040 11030 24
358 20250311 132400 1713458135 11040 11050 11050 11020 137
359 20250311 132300 1711947895 11060 11070 11070 11000 724
360 20250311 132200 1703982175 11080 11090 11100 11020 906
361 20250311 132100 1693988295 11130 11040 11130 11030 1214
362 20250311 132000 1680534335 11040 10970 11050 10970 3100
363 20250311 131900 1646431875 10990 10980 10990 10980 2209
364 20250311 131800 1622174945 10980 10940 10980 10940 3636
365 20250311 131700 1582325415 10940 10940 10940 10940 366
366 20250311 131600 1578321375 10940 10940 10940 10940 119
367 20250311 131500 1577019515 10950 10930 10950 10930 612
368 20250311 131400 1570325515 10950 10950 10950 10950 21
369 20250311 131300 1570095565 10940 10940 10940 10940 480
370 20250311 131200 1564844365 10930 10930 10930 10920 381
371 20250311 131100 1560680675 10930 10930 10930 10930 0
372 20250311 131000 1560680675 10930 10940 10940 10930 125
373 20250311 130900 1559314125 10940 10940 10940 10940 20
374 20250311 130800 1559095325 10930 10930 10930 10930 97
375 20250311 130700 1558035115 10930 10930 10930 10930 319
376 20250311 130600 1554548445 10930 10930 10930 10930 0
377 20250311 130500 1554548445 10930 10940 10940 10930 408
378 20250311 130400 1550088325 10940 10940 10940 10940 100
379 20250311 130300 1548994325 10940 10940 10940 10940 20
380 20250311 130200 1548775525 10940 10940 10940 10940 1
381 20250311 130100 1548764585 10940 10950 10950 10940 177
382 20250311 130000 1546828195 10940 10940 10940 10940 36
383 20250311 125900 1546434355 10940 10940 10940 10940 221
384 20250311 125800 1544016615 10940 10940 10940 10940 50
385 20250311 125700 1543469615 10940 10940 10940 10940 188
386 20250311 125600 1541412895 10930 10930 10930 10930 280
387 20250311 125500 1538352495 10940 10940 10940 10930 636
388 20250311 125400 1531398675 10940 10940 10940 10940 105
389 20250311 125300 1530249975 10940 10940 10940 10940 4
390 20250311 125200 1530206215 10940 10940 10940 10940 75
391 20250311 125100 1529385715 10930 10930 10930 10930 0
392 20250311 125000 1529385715 10930 10930 10940 10930 368
393 20250311 124900 1525362055 10930 10930 10930 10930 133
394 20250311 124800 1523908365 10950 10940 10950 10940 131
395 20250311 124700 1522475135 10950 10940 10950 10940 77
396 20250311 124600 1521631995 10950 10950 10950 10950 0
397 20250311 124500 1521631995 10950 10940 10950 10940 149
398 20250311 124400 1520001155 10940 10940 10945 10940 218
399 20250311 124300 1517615985 10930 10930 10930 10930 121
400 20250311 124200 1516293455 10930 10930 10930 10930 1
401 20250311 124100 1516282525 10930 10930 10930 10930 96
402 20250311 124000 1515233245 10940 10940 10950 10940 202
403 20250311 123900 1513023355 10940 10950 10950 10940 400
404 20250311 123800 1508646355 10950 10950 10950 10950 81
405 20250311 123700 1507759405 10950 10940 10950 10940 402
406 20250311 123600 1503361505 10950 10950 10950 10950 1
407 20250311 123500 1503350555 10950 10940 10950 10940 176
408 20250311 123400 1501424355 10940 10950 10950 10940 70
409 20250311 123300 1500658055 10950 10940 10960 10940 2088
410 20250311 123200 1477795765 10940 10940 10940 10940 0
411 20250311 123100 1477795765 10940 10940 10940 10930 204
412 20250311 123000 1475564015 10940 10940 10940 10940 76
413 20250311 122900 1474732575 10940 10940 10940 10940 106
414 20250311 122800 1473572935 10940 10940 10940 10940 85
415 20250311 122700 1472643035 10940 10940 10950 10940 111
416 20250311 122600 1471428375 10950 10930 10950 10930 296
417 20250311 122500 1468188835 10930 10930 10930 10930 0
418 20250311 122400 1468188835 10930 10930 10940 10930 279
419 20250311 122300 1465139265 10940 10940 10940 10930 916
420 20250311 122200 1455124225 10930 10930 10940 10930 114
421 20250311 122100 1453877285 10930 10940 10940 10930 395
422 20250311 122000 1449558165 10930 10930 10930 10930 30
423 20250311 121900 1449230265 10930 10935 10935 10930 101
424 20250311 121800 1448126330 10930 10920 10930 10920 75
425 20250311 121700 1447306590 10920 10930 10930 10920 715
426 20250311 121600 1439495940 10940 10940 10940 10940 81
427 20250311 121500 1438609800 10930 10930 10930 10930 244
428 20250311 121400 1435942880 10930 10940 10940 10930 508
429 20250311 121300 1430390180 10940 10930 10940 10930 97
430 20250311 121200 1429329220 10930 10930 10930 10930 502
431 20250311 121100 1423842360 10940 10940 10940 10930 106
432 20250311 121000 1422682730 10940 10940 10940 10940 450
433 20250311 120900 1417759730 10940 10930 10940 10930 140
434 20250311 120800 1416229410 10930 10925 10930 10925 107
435 20250311 120700 1415059905 10930 10935 10940 10930 450
436 20250311 120600 1410140825 10935 10940 10940 10935 82
437 20250311 120500 1409243750 10930 10930 10930 10930 2
438 20250311 120400 1409221890 10920 10920 10920 10920 0
439 20250311 120300 1409221890 10920 10930 10930 10920 359
440 20250311 120200 1405298490 10930 10930 10930 10930 155
441 20250311 120100 1403604340 10930 10920 10930 10920 575
442 20250311 120000 1397324590 10920 10930 10930 10920 301
443 20250311 115900 1394037620 10930 10920 10930 10920 390
444 20250311 115800 1389778060 10915 10915 10915 10915 2
445 20250311 115700 1389756230 10910 10910 10910 10910 0
446 20250311 115600 1389756230 10910 10910 10910 10910 95
447 20250311 115500 1388719780 10910 10910 10910 10910 10
448 20250311 115400 1388610680 10910 10920 10930 10910 7136
449 20250311 115300 1310753720 10920 10920 10920 10920 80
450 20250311 115200 1309880120 10920 10910 10920 10910 1528
451 20250311 115100 1293194370 10915 10915 10915 10915 1
452 20250311 115000 1293183455 10920 10910 10920 10910 22
453 20250311 114900 1292943225 10920 10910 10920 10910 89
454 20250311 114800 1291971375 10910 10910 10920 10910 60
455 20250311 114700 1291316225 10910 10910 10920 10910 1169
456 20250311 114600 1278560685 10900 10910 10910 10900 142
457 20250311 114500 1277012865 10910 10900 10910 10900 150
458 20250311 114400 1275377365 10900 10900 10910 10900 538
459 20250311 114300 1269511905 10900 10900 10900 10900 943
460 20250311 114200 1259233205 10900 10900 10900 10900 227
461 20250311 114100 1256758905 10890 10890 10890 10890 726
462 20250311 114000 1248852765 10890 10890 10890 10880 89
463 20250311 113900 1247883670 10890 10885 10890 10885 302
464 20250311 113800 1244594895 10885 10890 10890 10885 102
465 20250311 113700 1243484120 10890 10880 10890 10880 336
466 20250311 113600 1239825090 10890 10880 10890 10880 175
467 20250311 113500 1237919350 10890 10890 10890 10880 147
468 20250311 113400 1236318630 10880 10880 10880 10880 41
469 20250311 113300 1235872550 10880 10880 10880 10880 20
470 20250311 113200 1235654950 10880 10890 10890 10880 815
471 20250311 113100 1226785600 10880 10890 10890 10880 66
472 20250311 113000 1226066870 10890 10890 10890 10880 79
473 20250311 112900 1225206570 10880 10880 10880 10880 0
474 20250311 112800 1225206570 10880 10890 10890 10880 11
475 20250311 112700 1225086790 10890 10890 10890 10890 276
476 20250311 112600 1222081150 10890 10890 10890 10890 101
477 20250311 112500 1220981260 10880 10890 10890 10880 979
478 20250311 112400 1210319970 10880 10880 10880 10880 0
479 20250311 112300 1210319970 10880 10870 10880 10860 4541
480 20250311 112200 1160940360 10870 10870 10870 10870 3
481 20250311 112100 1160907750 10860 10870 10870 10860 32
482 20250311 112000 1160559920 10860 10870 10870 10860 104
483 20250311 111900 1159429720 10860 10860 10860 10860 1
484 20250311 111800 1159418860 10860 10860 10860 10860 100
485 20250311 111700 1158332860 10870 10860 10870 10830 3716
486 20250311 111600 1118052870 10870 10870 10870 10870 1
487 20250311 111500 1118042000 10870 10860 10870 10860 89
488 20250311 111400 1117074600 10870 10870 10870 10870 10
489 20250311 111300 1116965900 10870 10870 10870 10870 111
490 20250311 111200 1115759330 10860 10870 10870 10860 56
491 20250311 111100 1115151150 10870 10870 10870 10860 641
492 20250311 111000 1108184660 10870 10870 10870 10870 206
493 20250311 110900 1105945440 10870 10870 10870 10870 27
494 20250311 110800 1105651950 10860 10860 10860 10860 64
495 20250311 110700 1104956910 10860 10860 10860 10860 25
496 20250311 110600 1104685410 10860 10870 10870 10860 320
497 20250311 110500 1101209450 10860 10860 10860 10860 0
498 20250311 110400 1101209450 10860 10860 10860 10860 0
499 20250311 110300 1101209450 10860 10860 10860 10860 98
500 20250311 110200 1100145170 10850 10850 10860 10850 1147
501 20250311 110100 1087698380 10850 10850 10850 10850 86
502 20250311 110000 1086765280 10840 10840 10840 10840 0
503 20250311 105900 1086765280 10840 10850 10850 10830 307
504 20250311 105800 1083436430 10850 10850 10850 10840 80
505 20250311 105700 1082568460 10850 10840 10850 10840 13
506 20250311 105600 1082427530 10850 10840 10850 10840 194
507 20250311 105500 1080323570 10840 10860 10860 10840 336
508 20250311 105400 1076678740 10860 10860 10860 10860 13
509 20250311 105300 1076537560 10870 10860 10870 10860 96
510 20250311 105200 1075494240 10860 10860 10860 10860 105
511 20250311 105100 1074353940 10860 10860 10860 10860 108
512 20250311 105000 1073181060 10860 10860 10870 10860 646
513 20250311 104900 1066165490 10860 10850 10860 10840 201
514 20250311 104800 1063984640 10840 10840 10840 10840 0
515 20250311 104700 1063984640 10840 10840 10840 10840 150
516 20250311 104600 1062358640 10840 10850 10850 10840 81
517 20250311 104500 1061480560 10870 10860 10870 10860 33
518 20250311 104400 1061122080 10860 10860 10860 10860 186
519 20250311 104300 1059102120 10860 10850 10860 10850 95
520 20250311 104200 1058070920 10850 10840 10850 10840 88
521 20250311 104100 1057116620 10850 10850 10850 10850 98
522 20250311 104000 1056053320 10840 10840 10840 10840 43
523 20250311 103900 1055587200 10840 10810 10840 10810 132
524 20250311 103800 1054159760 10810 10870 10870 10810 4357
525 20250311 103700 1006956420 10860 10860 10860 10860 65
526 20250311 103600 1006250520 10870 10860 10870 10860 427
527 20250311 103500 1001612540 10860 10865 10870 10860 370
528 20250311 103400 997593430 10860 10860 10870 10860 85
529 20250311 103300 996669550 10860 10870 10870 10860 548
530 20250311 103200 990718140 10870 10870 10870 10860 86
531 20250311 103100 989783380 10870 10865 10870 10860 531
532 20250311 103000 984015975 10865 10870 10870 10865 292
533 20250311 102900 980842305 10870 10870 10870 10870 136
534 20250311 102800 979363985 10870 10860 10870 10860 693
535 20250311 102700 971832915 10855 10850 10860 10850 103
536 20250311 102600 970714600 10845 10850 10850 10845 763
537 20250311 102500 962436150 10850 10840 10850 10840 1291
538 20250311 102400 948440690 10840 10840 10840 10840 98
539 20250311 102300 947378370 10840 10830 10840 10830 63
540 20250311 102200 946695580 10840 10825 10840 10825 1265
541 20250311 102100 932995910 10830 10820 10830 10820 101
542 20250311 102000 931902260 10810 10820 10820 10810 256
543 20250311 101900 929133400 10820 10820 10820 10820 64
544 20250311 101800 928440920 10820 10820 10820 10820 105
545 20250311 101700 927304820 10820 10820 10830 10820 435
546 20250311 101600 922597370 10820 10820 10820 10820 483
547 20250311 101500 917371310 10820 10830 10830 10820 182
548 20250311 101400 915401310 10820 10820 10820 10820 185
549 20250311 101300 913399610 10820 10830 10830 10820 237
550 20250311 101200 910835170 10810 10820 10820 10810 482
551 20250311 101100 905622560 10820 10820 10820 10820 158
552 20250311 101000 903913000 10820 10800 10830 10800 2420
553 20250311 100900 877733680 10810 10800 10810 10800 1123
554 20250311 100800 865601410 10800 10820 10820 10800 3743
555 20250311 100700 825123440 10830 10830 10830 10820 217
556 20250311 100600 822774360 10830 10840 10840 10830 1172
557 20250311 100500 810080320 10840 10840 10840 10835 4991
558 20250311 100400 755978115 10840 10870 10870 10840 2595
559 20250311 100300 727828010 10870 10880 10880 10850 696
560 20250311 100200 720266300 10870 10870 10880 10870 418
561 20250311 100100 715718700 10860 10860 10870 10850 68
562 20250311 100000 714980590 10860 10870 10870 10860 987
563 20250311 095900 704256800 10860 10870 10870 10860 73
564 20250311 095800 703463990 10860 10870 10870 10860 3433
565 20250311 095700 666157280 10860 10860 10870 10860 1296
566 20250311 095600 652081620 10870 10870 10870 10870 772
567 20250311 095500 643689980 10870 10870 10870 10870 357
568 20250311 095400 639809390 10870 10870 10870 10860 122
569 20250311 095300 638484220 10870 10880 10880 10860 1119
570 20250311 095200 626330200 10870 10870 10870 10860 135
571 20250311 095100 624863280 10870 10880 10880 10870 801
572 20250311 095000 616156400 10880 10870 10880 10870 475
573 20250311 094900 610992260 10890 10900 10900 10880 543
574 20250311 094800 605081000 10900 10910 10910 10900 452
575 20250311 094700 600151630 10920 10920 10920 10910 19
576 20250311 094600 599944210 10920 10920 10920 10920 76
577 20250311 094500 599114290 10920 10920 10920 10920 625
578 20250311 094400 592289290 10920 10910 10920 10910 1743
579 20250311 094300 573261950 10910 10900 10910 10900 292
580 20250311 094200 570078390 10910 10910 10910 10910 89
581 20250311 094100 569107400 10910 10920 10920 10900 879
582 20250311 094000 559518010 10920 10900 10920 10900 1070
583 20250311 093900 547846990 10900 10920 10920 10900 3657
584 20250311 093800 507974080 10920 10920 10920 10920 651
585 20250311 093700 500865160 10920 10900 10920 10900 552
586 20250311 093600 494843810 10900 10910 10910 10900 202
587 20250311 093500 492641990 10890 10900 10910 10890 326
588 20250311 093400 489088880 10890 10900 10910 10890 495
589 20250311 093300 483694350 10900 10885 10900 10880 746
590 20250311 093200 475568450 10880 10880 10890 10880 891
591 20250311 093100 465873350 10880 10860 10880 10860 122
592 20250311 093000 464546850 10870 10870 10880 10860 268
593 20250311 092900 461633830 10860 10860 10860 10860 285
594 20250311 092800 458538730 10860 10840 10860 10840 1201
595 20250311 092700 445515870 10840 10850 10850 10840 1144
596 20250311 092600 433105480 10840 10840 10840 10830 852
597 20250311 092500 423871800 10830 10830 10830 10830 101
598 20250311 092400 422777970 10830 10820 10840 10820 529
599 20250311 092300 417052880 10820 10820 10830 10820 285
600 20250311 092200 413968680 10830 10810 10830 10810 2371
601 20250311 092100 388318900 10820 10820 10830 10820 1549
602 20250311 092000 371558690 10825 10830 10830 10825 524
603 20250311 091900 365883955 10830 10845 10845 10830 422
604 20250311 091800 361310350 10840 10840 10845 10840 210
605 20250311 091700 359033450 10850 10850 10850 10850 51
606 20250311 091600 358480100 10850 10850 10850 10840 182
607 20250311 091500 356505430 10850 10840 10850 10840 150
608 20250311 091400 354879110 10840 10830 10840 10820 209
609 20250311 091300 352615700 10820 10820 10830 10820 405
610 20250311 091200 348230520 10810 10820 10820 10800 4727
611 20250311 091100 297139770 10810 10820 10820 10810 200
612 20250311 091000 294976270 10800 10820 10830 10800 619
613 20250311 090900 288283420 10820 10790 10840 10790 1073
614 20250311 090800 276687900 10790 10780 10790 10780 574
615 20250311 090700 270499350 10780 10790 10790 10770 3160
616 20250311 090600 236433690 10790 10810 10810 10790 1325
617 20250311 090500 222125970 10810 10830 10830 10800 279
618 20250311 090400 219108260 10850 10840 10850 10820 1933
619 20250311 090300 198150310 10850 10770 10850 10770 1785
620 20250311 090200 178891160 10770 10760 10770 10750 2078
621 20250311 090100 156538670 10760 10820 10820 10720 5170
622 20250311 090000 100857980 10890 10780 10890 10750 9246