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

635
047400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193300,221224372,2160,2160,2160,2160,4499
20250311,193200,221224372,2160,2160,2160,2160,0
20250311,193100,221224372,2160,2160,2160,2160,0
20250311,193000,221224372,2160,2160,2160,2160,0
20250311,192900,221224372,2160,2160,2160,2160,0
20250311,192800,221224372,2160,2160,2160,2160,0
20250311,192700,221224372,2160,2160,2160,2160,0
20250311,192600,221224372,2160,2160,2160,2160,0
20250311,192500,221224372,2160,2160,2160,2160,0
20250311,192400,221224372,2160,2160,2160,2160,0
20250311,192300,221224372,2160,2160,2160,2160,0
20250311,192200,221224372,2160,2160,2160,2160,0
20250311,192100,221224372,2160,2160,2160,2160,0
20250311,192000,221224372,2160,2160,2160,2160,0
20250311,191900,221224372,2160,2160,2160,2160,0
20250311,191800,221224372,2160,2160,2160,2160,0
20250311,191700,221224372,2160,2160,2160,2160,0
20250311,191600,221224372,2160,2160,2160,2160,0
20250311,191500,221224372,2160,2160,2160,2160,0
20250311,191400,221224372,2160,2160,2160,2160,0
20250311,191300,221224372,2160,2160,2160,2160,0
20250311,191200,221224372,2160,2160,2160,2160,0
20250311,191100,221224372,2160,2160,2160,2160,0
20250311,191000,221224372,2160,2160,2160,2160,0
20250311,190900,221224372,2160,2160,2160,2160,0
20250311,190800,221224372,2160,2160,2160,2160,0
20250311,190700,221224372,2160,2160,2160,2160,0
20250311,190600,221224372,2160,2160,2160,2160,0
20250311,190500,221224372,2160,2160,2160,2160,0
20250311,190400,221224372,2160,2160,2160,2160,0
20250311,190300,221224372,2160,2160,2160,2160,4499
20250311,190200,221224372,2160,2160,2160,2160,0
20250311,190100,221224372,2160,2160,2160,2160,0
20250311,190000,221224372,2160,2160,2160,2160,0
20250311,185900,221224372,2160,2160,2160,2160,0
20250311,185800,221224372,2160,2160,2160,2160,0
20250311,185700,221224372,2160,2160,2160,2160,0
20250311,185600,221224372,2160,2160,2160,2160,0
20250311,185500,221224372,2160,2160,2160,2160,0
20250311,185400,221224372,2160,2160,2160,2160,0
20250311,185300,221224372,2160,2160,2160,2160,0
20250311,185200,221224372,2160,2160,2160,2160,0
20250311,185100,221224372,2160,2160,2160,2160,0
20250311,185000,221224372,2160,2160,2160,2160,0
20250311,184900,221224372,2160,2160,2160,2160,0
20250311,184800,221224372,2160,2160,2160,2160,0
20250311,184700,221224372,2160,2160,2160,2160,0
20250311,184600,221224372,2160,2160,2160,2160,0
20250311,184500,221224372,2160,2160,2160,2160,0
20250311,184400,221224372,2160,2160,2160,2160,0
20250311,184300,221224372,2160,2160,2160,2160,0
20250311,184200,221224372,2160,2160,2160,2160,0
20250311,184100,221224372,2160,2160,2160,2160,0
20250311,184000,221224372,2160,2160,2160,2160,0
20250311,183900,221224372,2160,2160,2160,2160,0
20250311,183800,221224372,2160,2160,2160,2160,0
20250311,183700,221224372,2160,2160,2160,2160,0
20250311,183600,221224372,2160,2160,2160,2160,0
20250311,183500,221224372,2160,2160,2160,2160,0
20250311,183400,221224372,2160,2160,2160,2160,0
20250311,183300,221224372,2160,2160,2160,2160,4499
20250311,183200,221224372,2160,2160,2160,2160,0
20250311,183100,221224372,2160,2160,2160,2160,0
20250311,183000,221224372,2160,2160,2160,2160,0
20250311,182900,221224372,2160,2160,2160,2160,0
20250311,182800,221224372,2160,2160,2160,2160,0
20250311,182700,221224372,2160,2160,2160,2160,0
20250311,182600,221224372,2160,2160,2160,2160,0
20250311,182500,221224372,2160,2160,2160,2160,0
20250311,182400,221224372,2160,2160,2160,2160,0
20250311,182300,221224372,2160,2160,2160,2160,0
20250311,182200,221224372,2160,2160,2160,2160,0
20250311,182100,221224372,2160,2160,2160,2160,0
20250311,182000,221224372,2160,2160,2160,2160,0
20250311,181900,221224372,2160,2160,2160,2160,0
20250311,181800,221224372,2160,2160,2160,2160,0
20250311,181700,221224372,2160,2160,2160,2160,0
20250311,181600,221224372,2160,2160,2160,2160,0
20250311,181500,221224372,2160,2160,2160,2160,0
20250311,181400,221224372,2160,2160,2160,2160,0
20250311,181300,221224372,2160,2160,2160,2160,0
20250311,181200,221224372,2160,2160,2160,2160,0
20250311,181100,221224372,2160,2160,2160,2160,0
20250311,181000,221224372,2160,2160,2160,2160,0
20250311,180900,221224372,2160,2160,2160,2160,0
20250311,180800,221224372,2160,2160,2160,2160,0
20250311,180700,221224372,2160,2160,2160,2160,0
20250311,180600,221224372,2160,2160,2160,2160,0
20250311,180500,221224372,2160,2160,2160,2160,0
20250311,180400,221224372,2160,2160,2160,2160,0
20250311,180300,221224372,2160,2160,2160,2160,4499
20250311,180200,221224372,2160,2160,2160,2160,0
20250311,180100,221224372,2160,2160,2160,2160,0
20250311,180000,221224372,2160,2160,2160,2160,0
20250311,175900,221224372,2160,2160,2160,2160,0
20250311,175800,221224372,2160,2160,2160,2160,0
20250311,175700,221224372,2160,2160,2160,2160,0
20250311,175600,221224372,2160,2160,2160,2160,0
20250311,175500,221224372,2160,2160,2160,2160,0
20250311,175400,221224372,2160,2160,2160,2160,0
20250311,175300,221224372,2160,2160,2160,2160,0
20250311,175200,221224372,2160,2160,2160,2160,0
20250311,175100,221224372,2160,2160,2160,2160,0
20250311,175000,221224372,2160,2160,2160,2160,0
20250311,174900,221224372,2160,2160,2160,2160,0
20250311,174800,221224372,2160,2160,2160,2160,0
20250311,174700,221224372,2160,2160,2160,2160,0
20250311,174600,221224372,2160,2160,2160,2160,0
20250311,174500,221224372,2160,2160,2160,2160,0
20250311,174400,221224372,2160,2160,2160,2160,0
20250311,174300,221224372,2160,2160,2160,2160,0
20250311,174200,221224372,2160,2160,2160,2160,0
20250311,174100,221224372,2160,2160,2160,2160,0
20250311,174000,221224372,2160,2160,2160,2160,0
20250311,173900,221224372,2160,2160,2160,2160,0
20250311,173800,221224372,2160,2160,2160,2160,0
20250311,173700,221224372,2160,2160,2160,2160,0
20250311,173600,221224372,2160,2160,2160,2160,0
20250311,173500,221224372,2160,2160,2160,2160,0
20250311,173400,221224372,2160,2160,2160,2160,0
20250311,173300,221224372,2160,2160,2160,2160,4499
20250311,173200,221224372,2160,2160,2160,2160,0
20250311,173100,221224372,2160,2160,2160,2160,0
20250311,173000,221224372,2160,2160,2160,2160,0
20250311,172900,221224372,2160,2160,2160,2160,0
20250311,172800,221224372,2160,2160,2160,2160,0
20250311,172700,221224372,2160,2160,2160,2160,0
20250311,172600,221224372,2160,2160,2160,2160,0
20250311,172500,221224372,2160,2160,2160,2160,0
20250311,172400,221224372,2160,2160,2160,2160,0
20250311,172300,221224372,2160,2160,2160,2160,0
20250311,172200,221224372,2160,2160,2160,2160,0
20250311,172100,221224372,2160,2160,2160,2160,0
20250311,172000,221224372,2160,2160,2160,2160,0
20250311,171900,221224372,2160,2160,2160,2160,0
20250311,171800,221224372,2160,2160,2160,2160,0
20250311,171700,221224372,2160,2160,2160,2160,0
20250311,171600,221224372,2160,2160,2160,2160,0
20250311,171500,221224372,2160,2160,2160,2160,0
20250311,171400,221224372,2160,2160,2160,2160,0
20250311,171300,221224372,2160,2160,2160,2160,0
20250311,171200,221224372,2160,2160,2160,2160,0
20250311,171100,221224372,2160,2160,2160,2160,0
20250311,171000,221224372,2160,2160,2160,2160,0
20250311,170900,221224372,2160,2160,2160,2160,0
20250311,170800,221224372,2160,2160,2160,2160,0
20250311,170700,221224372,2160,2160,2160,2160,0
20250311,170600,221224372,2160,2160,2160,2160,0
20250311,170500,221224372,2160,2160,2160,2160,0
20250311,170400,221224372,2160,2160,2160,2160,0
20250311,170300,221224372,2160,2160,2160,2160,4499
20250311,170200,221224372,2160,2160,2160,2160,0
20250311,170100,221224372,2160,2160,2160,2160,0
20250311,170000,221224372,2160,2160,2160,2160,0
20250311,165900,221224372,2160,2160,2160,2160,0
20250311,165800,221224372,2160,2160,2160,2160,0
20250311,165700,221224372,2160,2160,2160,2160,0
20250311,165600,221224372,2160,2160,2160,2160,0
20250311,165500,221224372,2160,2160,2160,2160,0
20250311,165400,221224372,2160,2160,2160,2160,0
20250311,165300,221224372,2160,2160,2160,2160,0
20250311,165200,221224372,2160,2160,2160,2160,0
20250311,165100,221224372,2160,2160,2160,2160,0
20250311,165000,221224372,2160,2160,2160,2160,0
20250311,164900,221224372,2160,2160,2160,2160,0
20250311,164800,221224372,2160,2160,2160,2160,0
20250311,164700,221224372,2160,2160,2160,2160,0
20250311,164600,221224372,2160,2160,2160,2160,0
20250311,164500,221224372,2160,2160,2160,2160,0
20250311,164400,221224372,2160,2160,2160,2160,0
20250311,164300,221224372,2160,2160,2160,2160,0
20250311,164200,221224372,2160,2160,2160,2160,0
20250311,164100,221224372,2160,2160,2160,2160,0
20250311,164000,221224372,2160,2160,2160,2160,0
20250311,163900,221224372,2160,2160,2160,2160,0
20250311,163800,221224372,2160,2160,2160,2160,0
20250311,163700,221224372,2160,2160,2160,2160,0
20250311,163600,221224372,2160,2160,2160,2160,0
20250311,163500,221224372,2160,2160,2160,2160,0
20250311,163400,221224372,2160,2160,2160,2160,0
20250311,163300,221224372,2160,2160,2160,2160,4499
20250311,163200,221224372,2160,2160,2160,2160,0
20250311,163100,221224372,2160,2160,2160,2160,0
20250311,163000,221224372,2160,2160,2160,2160,0
20250311,162900,221224372,2160,2160,2160,2160,0
20250311,162800,221224372,2160,2160,2160,2160,0
20250311,162700,221224372,2160,2160,2160,2160,0
20250311,162600,221224372,2160,2160,2160,2160,0
20250311,162500,221224372,2160,2160,2160,2160,0
20250311,162400,221224372,2160,2160,2160,2160,0
20250311,162300,221224372,2160,2160,2160,2160,0
20250311,162200,221224372,2160,2160,2160,2160,0
20250311,162100,221224372,2160,2160,2160,2160,0
20250311,162000,221224372,2160,2160,2160,2160,0
20250311,161900,221224372,2160,2160,2160,2160,0
20250311,161800,221224372,2160,2160,2160,2160,0
20250311,161700,221224372,2160,2160,2160,2160,0
20250311,161600,221224372,2160,2160,2160,2160,0
20250311,161500,221224372,2160,2160,2160,2160,0
20250311,161400,221224372,2160,2160,2160,2160,0
20250311,161300,221224372,2160,2160,2160,2160,0
20250311,161200,221224372,2160,2160,2160,2160,0
20250311,161100,221224372,2160,2160,2160,2160,0
20250311,161000,221224372,2160,2160,2160,2160,0
20250311,160900,221224372,2160,2160,2160,2160,0
20250311,160800,221224372,2160,2160,2160,2160,0
20250311,160700,221224372,2160,2160,2160,2160,0
20250311,160600,221224372,2160,2160,2160,2160,0
20250311,160500,221224372,2160,2160,2160,2160,0
20250311,160400,221224372,2160,2160,2160,2160,0
20250311,160300,221224372,2160,2160,2160,2160,4499
20250311,160200,221224372,2160,2160,2160,2160,0
20250311,160100,221224372,2160,2160,2160,2160,0
20250311,160000,221224372,2160,2160,2160,2160,0
20250311,155900,221224372,2160,2160,2160,2160,0
20250311,155800,221224372,2160,2160,2160,2160,0
20250311,155700,221224372,2160,2160,2160,2160,0
20250311,155600,221224372,2160,2160,2160,2160,0
20250311,155500,221224372,2160,2160,2160,2160,0
20250311,155400,221224372,2160,2160,2160,2160,0
20250311,155300,221224372,2160,2160,2160,2160,0
20250311,155200,221224372,2160,2160,2160,2160,0
20250311,155100,221224372,2160,2160,2160,2160,0
20250311,155000,221224372,2160,2160,2160,2160,0
20250311,154900,221224372,2160,2160,2160,2160,0
20250311,154800,221224372,2160,2160,2160,2160,0
20250311,154700,221224372,2160,2160,2160,2160,0
20250311,154600,221224372,2160,2160,2160,2160,0
20250311,154500,221224372,2160,2160,2160,2160,0
20250311,154400,221224372,2160,2160,2160,2160,0
20250311,154300,221224372,2160,2160,2160,2160,0
20250311,154200,221224372,2160,2160,2160,2160,0
20250311,154100,221224372,2160,2160,2160,2160,0
20250311,154000,221224372,2160,2160,2160,2160,0
20250311,153900,221224372,2160,2160,2160,2160,0
20250311,153800,221224372,2160,2160,2160,2160,0
20250311,153700,221224372,2160,2160,2160,2160,0
20250311,153600,221224372,2160,2160,2160,2160,0
20250311,153500,221224372,2160,2160,2160,2160,0
20250311,153400,221224372,2160,2160,2160,2160,0
20250311,153300,221224372,2160,2160,2160,2160,4499
20250311,153200,221224372,2160,2160,2160,2160,0
20250311,153100,221224372,2160,2160,2160,2160,0
20250311,153000,221224372,2160,2160,2160,2160,4499
20250311,152900,211506532,2165,2165,2165,2165,0
20250311,152800,211506532,2165,2165,2165,2165,0
20250311,152700,211506532,2165,2165,2165,2165,0
20250311,152600,211506532,2165,2165,2165,2165,0
20250311,152500,211506532,2165,2165,2165,2165,0
20250311,152400,211506532,2165,2165,2165,2165,0
20250311,152300,211506532,2165,2165,2165,2165,0
20250311,152200,211506532,2165,2165,2165,2165,0
20250311,152100,211506532,2165,2165,2165,2165,0
20250311,152000,211506532,2165,2165,2165,2165,0
20250311,151900,211506532,2165,2165,2165,2165,232
20250311,151800,211004252,2165,2165,2165,2165,342
20250311,151700,210263822,2170,2170,2170,2170,110
20250311,151600,210025122,2170,2170,2170,2170,620
20250311,151500,208679722,2170,2170,2170,2170,11
20250311,151400,208655852,2165,2170,2170,2165,152
20250311,151300,208326017,2170,2170,2170,2165,803
20250311,151200,206587507,2170,2170,2170,2170,103
20250311,151100,206363997,2165,2165,2165,2165,0
20250311,151000,206363997,2165,2165,2165,2165,0
20250311,150900,206363997,2165,2165,2165,2165,116
20250311,150800,206112857,2165,2165,2165,2165,0
20250311,150700,206112857,2165,2165,2165,2165,36
20250311,150600,206034917,2160,2160,2160,2160,0
20250311,150500,206034917,2160,2160,2160,2160,0
20250311,150400,206034917,2160,2160,2160,2160,0
20250311,150300,206034917,2160,2160,2160,2160,0
20250311,150200,206034917,2160,2160,2160,2160,321
20250311,150100,205341557,2160,2160,2160,2160,26
20250311,150000,205285397,2160,2170,2170,2160,412
20250311,145900,204395457,2170,2170,2170,2170,161
20250311,145800,204046087,2170,2170,2170,2170,1
20250311,145700,204043917,2170,2170,2170,2170,1
20250311,145600,204041747,2170,2170,2170,2170,1
20250311,145500,204039577,2170,2170,2170,2170,0
20250311,145400,204039577,2170,2170,2170,2170,10
20250311,145300,204017877,2170,2170,2170,2170,0
20250311,145200,204017877,2170,2170,2170,2170,1
20250311,145100,204015707,2175,2175,2175,2175,9
20250311,145000,203996132,2160,2165,2165,2160,1000
20250311,144900,201831662,2165,2165,2165,2165,0
20250311,144800,201831662,2165,2165,2165,2165,0
20250311,144700,201831662,2165,2165,2165,2165,0
20250311,144600,201831662,2165,2165,2165,2165,0
20250311,144500,201831662,2165,2165,2165,2165,0
20250311,144400,201831662,2165,2175,2175,2165,513
20250311,144300,200720191,2172,2172,2172,2172,0
20250311,144200,200720191,2172,2172,2172,2172,2
20250311,144100,200715847,2170,2170,2170,2170,50
20250311,144000,200607347,2170,2170,2170,2170,0
20250311,143900,200607347,2170,2170,2170,2170,1
20250311,143800,200605177,2170,2170,2170,2170,102
20250311,143700,200383837,2170,2170,2170,2170,6
20250311,143600,200370817,2170,2170,2170,2170,0
20250311,143500,200370817,2170,2170,2170,2170,0
20250311,143400,200370817,2170,2170,2170,2170,0
20250311,143300,200370817,2170,2175,2175,2170,50
20250311,143200,200262217,2175,2175,2175,2175,0
20250311,143100,200262217,2175,2175,2175,2175,0
20250311,143000,200262217,2175,2175,2175,2175,0
20250311,142900,200262217,2175,2175,2175,2175,0
20250311,142800,200262217,2175,2175,2175,2175,15
20250311,142700,200229592,2165,2165,2165,2165,0
20250311,142600,200229592,2165,2165,2165,2165,0
20250311,142500,200229592,2165,2165,2165,2165,0
20250311,142400,200229592,2165,2165,2165,2165,0
20250311,142300,200229592,2165,2170,2170,2165,1000
20250311,142200,198063972,2170,2170,2170,2170,0
20250311,142100,198063972,2170,2170,2170,2170,6
20250311,142000,198050952,2170,2170,2170,2170,0
20250311,141900,198050952,2170,2170,2170,2170,1
20250311,141800,198048782,2170,2170,2170,2170,6
20250311,141700,198035762,2165,2165,2165,2165,0
20250311,141600,198035762,2165,2165,2165,2165,1
20250311,141500,198033597,2165,2165,2165,2165,47
20250311,141400,197931842,2165,2170,2170,2165,242
20250311,141300,197407717,2170,2170,2170,2170,19
20250311,141200,197366487,2170,2170,2170,2170,0
20250311,141100,197366487,2170,2170,2170,2170,0
20250311,141000,197366487,2170,2175,2175,2170,60
20250311,140900,197236187,2175,2175,2175,2175,0
20250311,140800,197236187,2175,2175,2175,2175,0
20250311,140700,197236187,2175,2175,2175,2175,14
20250311,140600,197205737,2180,2180,2180,2180,0
20250311,140500,197205737,2180,2180,2180,2180,0
20250311,140400,197205737,2180,2180,2180,2180,0
20250311,140300,197205737,2180,2180,2180,2180,0
20250311,140200,197205737,2180,2180,2180,2180,0
20250311,140100,197205737,2180,2180,2180,2180,0
20250311,140000,197205737,2180,2180,2180,2180,0
20250311,135900,197205737,2180,2180,2180,2180,0
20250311,135800,197205737,2180,2175,2180,2175,242
20250311,135700,196679382,2175,2175,2175,2175,1
20250311,135600,196677207,2165,2170,2170,2165,164
20250311,135500,196321482,2175,2175,2175,2175,0
20250311,135400,196321482,2175,2175,2175,2175,5
20250311,135300,196310607,2175,2175,2175,2175,0
20250311,135200,196310607,2175,2175,2175,2175,0
20250311,135100,196310607,2175,2175,2175,2175,30
20250311,135000,196245357,2175,2175,2175,2175,1
20250311,134900,196243182,2175,2175,2175,2175,83
20250311,134800,196062657,2175,2175,2175,2165,502
20250311,134700,194975807,2165,2165,2165,2165,0
20250311,134600,194975807,2165,2165,2165,2165,0
20250311,134500,194975807,2165,2165,2165,2165,46
20250311,134400,194876217,2175,2170,2175,2165,1278
20250311,134300,192104167,2170,2170,2170,2170,0
20250311,134200,192104167,2170,2170,2170,2170,0
20250311,134100,192104167,2170,2170,2170,2170,0
20250311,134000,192104167,2170,2170,2170,2170,0
20250311,133900,192104167,2170,2170,2170,2170,3
20250311,133800,192097657,2170,2170,2170,2170,1
20250311,133700,192095487,2165,2170,2170,2165,178
20250311,133600,191710107,2165,2165,2170,2165,240
20250311,133500,191190420,2170,2170,2170,2170,0
20250311,133400,191190420,2170,2170,2170,2170,0
20250311,133300,191190420,2170,2170,2170,2170,5
20250311,133200,191179570,2170,2170,2170,2170,1
20250311,133100,191177400,2170,2170,2170,2170,0
20250311,133000,191177400,2170,2170,2170,2170,1
20250311,132900,191175230,2165,2170,2170,2165,11
20250311,132800,191151410,2170,2165,2170,2165,10
20250311,132700,191129755,2170,2170,2170,2170,0
20250311,132600,191129755,2170,2170,2170,2170,0
20250311,132500,191129755,2170,2170,2170,2165,102
20250311,132400,190908915,2165,2170,2170,2165,362
20250311,132300,190125135,2170,2170,2170,2170,122
20250311,132200,189860395,2170,2170,2170,2170,0
20250311,132100,189860395,2170,2170,2170,2170,0
20250311,132000,189860395,2170,2170,2170,2170,1
20250311,131900,189858225,2165,2165,2165,2165,0
20250311,131800,189858225,2165,2170,2170,2165,101
20250311,131700,189639060,2170,2170,2170,2170,0
20250311,131600,189639060,2170,2170,2170,2170,0
20250311,131500,189639060,2170,2170,2170,2170,0
20250311,131400,189639060,2170,2170,2170,2170,0
20250311,131300,189639060,2170,2170,2170,2170,0
20250311,131200,189639060,2170,2165,2170,2165,91
20250311,131100,189441995,2170,2170,2170,2170,0
20250311,131000,189441995,2170,2170,2170,2170,0
20250311,130900,189441995,2170,2170,2170,2170,0
20250311,130800,189441995,2170,2170,2170,2170,1
20250311,130700,189439825,2160,2160,2160,2160,6
20250311,130600,189426865,2170,2170,2170,2170,0
20250311,130500,189426865,2170,2170,2170,2170,0
20250311,130400,189426865,2170,2170,2170,2170,0
20250311,130300,189426865,2170,2170,2170,2170,111
20250311,130200,189185995,2170,2170,2170,2170,1
20250311,130100,189183825,2170,2170,2170,2170,1
20250311,130000,189181655,2170,2170,2170,2170,0
20250311,125900,189181655,2170,2170,2170,2170,0
20250311,125800,189181655,2170,2170,2170,2170,0
20250311,125700,189181655,2170,2170,2170,2160,1264
20250311,125600,186451215,2170,2170,2170,2170,0
20250311,125500,186451215,2170,2170,2170,2170,0
20250311,125400,186451215,2170,2170,2170,2170,50
20250311,125300,186342715,2170,2170,2170,2170,1
20250311,125200,186340545,2170,2170,2170,2170,1
20250311,125100,186338375,2170,2170,2170,2170,0
20250311,125000,186338375,2170,2170,2170,2170,1
20250311,124900,186336205,2165,2170,2170,2165,681
20250311,124800,184861605,2170,2170,2170,2170,0
20250311,124700,184861605,2170,2170,2170,2170,0
20250311,124600,184861605,2170,2170,2170,2170,24
20250311,124500,184809525,2170,2170,2170,2170,1
20250311,124400,184807355,2165,2170,2170,2165,339
20250311,124300,184073415,2170,2170,2170,2170,1
20250311,124200,184071245,2170,2170,2170,2170,2
20250311,124100,184066905,2170,2170,2170,2165,75
20250311,124000,183904405,2170,2170,2170,2170,2
20250311,123900,183900065,2170,2170,2170,2170,5
20250311,123800,183889215,2170,2170,2170,2170,0
20250311,123700,183889215,2170,2170,2170,2170,0
20250311,123600,183889215,2170,2170,2170,2170,0
20250311,123500,183889215,2170,2170,2170,2170,0
20250311,123400,183889215,2170,2170,2170,2170,26
20250311,123300,183832795,2170,2180,2180,2170,16
20250311,123200,183798065,2170,2170,2170,2170,95
20250311,123100,183591915,2170,2170,2170,2170,1
20250311,123000,183589745,2170,2170,2170,2170,1
20250311,122900,183587575,2160,2160,2160,2160,0
20250311,122800,183587575,2160,2160,2160,2160,0
20250311,122700,183587575,2160,2160,2160,2160,736
20250311,122600,181997815,2160,2170,2170,2160,11
20250311,122500,181974005,2170,2170,2170,2170,0
20250311,122400,181974005,2170,2160,2170,2160,151
20250311,122300,181647835,2160,2160,2160,2160,4
20250311,122200,181639195,2170,2170,2170,2170,4
20250311,122100,181630515,2165,2165,2165,2165,0
20250311,122000,181630515,2165,2165,2165,2165,400
20250311,121900,180764515,2170,2170,2170,2170,0
20250311,121800,180764515,2170,2170,2170,2170,0
20250311,121700,180764515,2170,2170,2170,2170,0
20250311,121600,180764515,2170,2170,2170,2170,32
20250311,121500,180695075,2170,2170,2170,2170,10
20250311,121400,180673375,2170,2170,2170,2170,1
20250311,121300,180671205,2170,2170,2170,2170,0
20250311,121200,180671205,2170,2170,2170,2170,11
20250311,121100,180647335,2170,2170,2170,2170,3
20250311,121000,180640825,2170,2170,2170,2170,27
20250311,120900,180582235,2170,2170,2170,2170,0
20250311,120800,180582235,2170,2170,2170,2170,20
20250311,120700,180538835,2170,2170,2170,2170,17
20250311,120600,180501945,2170,2170,2170,2170,1
20250311,120500,180499775,2170,2170,2170,2160,30
20250311,120400,180434775,2170,2170,2170,2170,1
20250311,120300,180432605,2165,2165,2165,2165,1396
20250311,120200,177410265,2165,2165,2165,2165,2
20250311,120100,177405935,2165,2165,2165,2165,0
20250311,120000,177405935,2165,2165,2165,2165,0
20250311,115900,177405935,2165,2165,2165,2165,0
20250311,115800,177405935,2165,2160,2165,2160,7
20250311,115700,177390805,2165,2165,2165,2165,2
20250311,115600,177386475,2160,2160,2160,2160,0
20250311,115500,177386475,2160,2160,2160,2160,0
20250311,115400,177386475,2160,2160,2160,2160,0
20250311,115300,177386475,2160,2160,2160,2160,46
20250311,115200,177287115,2165,2165,2165,2165,0
20250311,115100,177287115,2165,2165,2165,2165,100
20250311,115000,177070615,2165,2165,2165,2165,0
20250311,114900,177070615,2165,2165,2165,2165,0
20250311,114800,177070615,2165,2160,2170,2160,1441
20250311,114700,173949810,2165,2165,2165,2165,7
20250311,114600,173934655,2160,2160,2160,2160,390
20250311,114500,173092255,2155,2155,2155,2155,0
20250311,114400,173092255,2155,2155,2155,2155,15
20250311,114300,173059930,2155,2155,2155,2155,0
20250311,114200,173059930,2155,2155,2155,2155,0
20250311,114100,173059930,2155,2155,2155,2155,500
20250311,114000,171982430,2155,2155,2155,2155,0
20250311,113900,171982430,2155,2160,2160,2155,52
20250311,113800,171870120,2160,2160,2160,2160,0
20250311,113700,171870120,2160,2160,2160,2160,1361
20250311,113600,168930360,2150,2150,2150,2150,1
20250311,113500,168928210,2155,2160,2160,2155,1120
20250311,113400,166514010,2160,2160,2160,2160,0
20250311,113300,166514010,2160,2160,2160,2160,0
20250311,113200,166514010,2160,2160,2160,2160,1000
20250311,113100,164354010,2160,2160,2160,2160,0
20250311,113000,164354010,2160,2160,2160,2160,0
20250311,112900,164354010,2160,2160,2160,2160,3
20250311,112800,164347530,2160,2160,2160,2160,3
20250311,112700,164341050,2160,2160,2160,2160,0
20250311,112600,164341050,2160,2160,2160,2160,1
20250311,112500,164338890,2155,2155,2155,2155,34
20250311,112400,164265620,2160,2160,2160,2160,0
20250311,112300,164265620,2160,2160,2160,2160,23
20250311,112200,164215940,2160,2160,2160,2160,6
20250311,112100,164202980,2160,2160,2160,2160,0
20250311,112000,164202980,2160,2160,2160,2160,607
20250311,111900,162891860,2160,2160,2160,2160,0
20250311,111800,162891860,2160,2160,2160,2160,0
20250311,111700,162891860,2160,2155,2160,2155,9
20250311,111600,162872445,2160,2160,2160,2155,22
20250311,111500,162824975,2160,2155,2160,2155,14
20250311,111400,162794780,2155,2155,2155,2155,0
20250311,111300,162794780,2155,2155,2155,2155,0
20250311,111200,162794780,2155,2155,2155,2155,1
20250311,111100,162792625,2155,2155,2155,2155,24
20250311,111000,162740905,2145,2145,2145,2145,380
20250311,110900,161925805,2145,2150,2150,2145,315
20250311,110800,161248565,2150,2150,2150,2150,91
20250311,110700,161052915,2155,2150,2155,2150,382
20250311,110600,160231610,2150,2150,2150,2150,10
20250311,110500,160210110,2150,2145,2150,2145,11
20250311,110400,160186470,2150,2150,2150,2150,50
20250311,110300,160078970,2150,2150,2150,2150,50
20250311,110200,159971470,2150,2150,2150,2150,300
20250311,110100,159326470,2150,2150,2150,2150,0
20250311,110000,159326470,2150,2150,2150,2150,44
20250311,105900,159231870,2150,2150,2150,2150,115
20250311,105800,158984620,2150,2150,2150,2150,0
20250311,105700,158984620,2150,2150,2150,2150,0
20250311,105600,158984620,2150,2152,2152,2150,63
20250311,105500,158849160,2155,2155,2155,2155,15
20250311,105400,158816835,2155,2155,2155,2155,0
20250311,105300,158816835,2155,2155,2155,2155,0
20250311,105200,158816835,2155,2155,2155,2155,0
20250311,105100,158816835,2155,2160,2160,2155,33
20250311,105000,158745715,2160,2160,2160,2160,45
20250311,104900,158648515,2160,2155,2160,2155,481
20250311,104800,157611935,2140,2140,2140,2140,100
20250311,104700,157397935,2155,2145,2155,2140,277
20250311,104600,156804340,2150,2155,2155,2150,339
20250311,104500,156074985,2155,2155,2155,2155,2
20250311,104400,156070675,2155,2155,2155,2155,0
20250311,104300,156070675,2155,2155,2155,2155,0
20250311,104200,156070675,2155,2155,2155,2155,0
20250311,104100,156070675,2155,2155,2155,2155,0
20250311,104000,156070675,2155,2155,2155,2155,5
20250311,103900,156059900,2150,2150,2150,2150,5
20250311,103800,156049150,2155,2155,2155,2155,15
20250311,103700,156016825,2150,2150,2150,2150,0
20250311,103600,156016825,2150,2150,2150,2150,17
20250311,103500,155980275,2150,2150,2150,2150,0
20250311,103400,155980275,2150,2150,2150,2150,0
20250311,103300,155980275,2150,2150,2150,2150,48
20250311,103200,155877075,2155,2150,2155,2150,1043
20250311,103100,153634410,2155,2155,2155,2155,0
20250311,103000,153634410,2155,2140,2155,2140,1084
20250311,102900,151314500,2155,2155,2155,2155,0
20250311,102800,151314500,2155,2155,2155,2155,1
20250311,102700,151312345,2155,2140,2155,2140,148
20250311,102600,150994905,2155,2155,2155,2155,2
20250311,102500,150990595,2140,2140,2140,2140,140
20250311,102400,150690995,2155,2155,2155,2155,0
20250311,102300,150690995,2155,2155,2155,2155,0
20250311,102200,150690995,2155,2155,2155,2155,6
20250311,102100,150678065,2155,2145,2155,2145,250
20250311,102000,150140175,2145,2145,2145,2145,0
20250311,101900,150140175,2145,2140,2145,2140,415
20250311,101800,149252005,2140,2140,2140,2140,1
20250311,101700,149249865,2155,2155,2155,2155,2
20250311,101600,149245555,2155,2155,2155,2155,1
20250311,101500,149243400,2140,2145,2145,2140,211
20250311,101400,148791810,2140,2140,2140,2140,0
20250311,101300,148791810,2140,2150,2150,2140,1421
20250311,101200,145744775,2155,2155,2155,2155,1
20250311,101100,145742620,2160,2160,2160,2160,0
20250311,101000,145742620,2160,2160,2160,2155,205
20250311,100900,145299825,2160,2150,2160,2150,506
20250311,100800,144211875,2160,2150,2160,2150,314
20250311,100700,143536765,2150,2150,2160,2150,1316
20250311,100600,140705975,2150,2155,2155,2150,1454
20250311,100500,137579820,2160,2165,2165,2160,32
20250311,100400,137510630,2150,2150,2150,2150,1
20250311,100300,137508480,2150,2155,2155,2150,32
20250311,100200,137439560,2155,2155,2155,2155,89
20250311,100100,137247765,2155,2155,2155,2155,0
20250311,100000,137247765,2155,2155,2155,2155,0
20250311,095900,137247765,2155,2155,2155,2155,0
20250311,095800,137247765,2155,2155,2155,2155,0
20250311,095700,137247765,2155,2155,2155,2155,767
20250311,095600,135594880,2155,2160,2160,2155,2001
20250311,095500,131282720,2155,2155,2155,2155,3804
20250311,095400,123085100,2160,2160,2160,2160,1420
20250311,095300,120017900,2165,2165,2165,2165,0
20250311,095200,120017900,2165,2165,2165,2165,0
20250311,095100,120017900,2165,2165,2165,2165,500
20250311,095000,118935400,2165,2165,2165,2165,118
20250311,094900,118679930,2165,2165,2165,2165,20
20250311,094800,118636630,2165,2165,2165,2165,718
20250311,094700,117082160,2160,2165,2165,2160,1293
20250311,094600,114289230,2160,2160,2160,2160,400
20250311,094500,113425230,2165,2165,2165,2160,158
20250311,094400,113083850,2165,2160,2165,2160,36
20250311,094300,113006015,2160,2150,2165,2150,4340
20250311,094200,103651230,2150,2150,2150,2150,0
20250311,094100,103651230,2150,2155,2155,2140,1812
20250311,094000,99755400,2140,2155,2155,2140,684
20250311,093900,98288860,2155,2155,2155,2155,0
20250311,093800,98288860,2155,2155,2155,2155,20
20250311,093700,98245760,2155,2155,2155,2155,1
20250311,093600,98243605,2155,2155,2155,2155,62
20250311,093500,98109995,2155,2155,2155,2155,30
20250311,093400,98045345,2155,2150,2155,2140,3662
20250311,093300,90169260,2150,2150,2150,2140,399
20250311,093200,89314330,2150,2150,2150,2150,8
20250311,093100,89297130,2140,2140,2140,2140,0
20250311,093000,89297130,2140,2140,2140,2140,170
20250311,092900,88933330,2140,2140,2140,2140,0
20250311,092800,88933330,2140,2135,2150,2135,267
20250311,092700,88362400,2135,2140,2140,2135,573
20250311,092600,87138980,2145,2140,2145,2140,62
20250311,092500,87006085,2140,2140,2140,2140,7
20250311,092400,86991105,2150,2150,2150,2150,0
20250311,092300,86991105,2150,2135,2150,2135,405
20250311,092200,86126355,2135,2135,2140,2135,2111
20250311,092100,81619365,2135,2150,2150,2135,662
20250311,092000,80203975,2150,2140,2150,2135,4450
20250311,091900,70699420,2145,2150,2150,2145,105
20250311,091800,70474170,2145,2145,2145,2145,0
20250311,091700,70474170,2145,2145,2145,2145,251
20250311,091600,69935775,2140,2140,2140,2140,0
20250311,091500,69935775,2140,2150,2150,2140,512
20250311,091400,68839975,2150,2140,2150,2140,7
20250311,091300,68824985,2140,2140,2140,2140,5
20250311,091200,68814285,2140,2140,2140,2140,0
20250311,091100,68814285,2140,2140,2140,2140,0
20250311,091000,68814285,2140,2140,2140,2140,500
20250311,090900,67744285,2140,2145,2150,2140,1728
20250311,090800,64043745,2145,2150,2150,2145,744
20250311,090700,62447800,2150,2150,2150,2150,60
20250311,090600,62318800,2150,2145,2150,2130,6075
20250311,090500,49334395,2145,2150,2150,2145,606
20250311,090400,48031590,2150,2145,2150,2140,2831
20250311,090300,41960825,2140,2140,2140,2140,2959
20250311,090200,35628565,2140,2135,2145,2130,969
20250311,090100,33558775,2140,2130,2140,2130,1311
20250311,090000,30759225,2135,2120,2170,2120,13373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193300 221224372 2160 2160 2160 2160 4499
3 20250311 193200 221224372 2160 2160 2160 2160 0
4 20250311 193100 221224372 2160 2160 2160 2160 0
5 20250311 193000 221224372 2160 2160 2160 2160 0
6 20250311 192900 221224372 2160 2160 2160 2160 0
7 20250311 192800 221224372 2160 2160 2160 2160 0
8 20250311 192700 221224372 2160 2160 2160 2160 0
9 20250311 192600 221224372 2160 2160 2160 2160 0
10 20250311 192500 221224372 2160 2160 2160 2160 0
11 20250311 192400 221224372 2160 2160 2160 2160 0
12 20250311 192300 221224372 2160 2160 2160 2160 0
13 20250311 192200 221224372 2160 2160 2160 2160 0
14 20250311 192100 221224372 2160 2160 2160 2160 0
15 20250311 192000 221224372 2160 2160 2160 2160 0
16 20250311 191900 221224372 2160 2160 2160 2160 0
17 20250311 191800 221224372 2160 2160 2160 2160 0
18 20250311 191700 221224372 2160 2160 2160 2160 0
19 20250311 191600 221224372 2160 2160 2160 2160 0
20 20250311 191500 221224372 2160 2160 2160 2160 0
21 20250311 191400 221224372 2160 2160 2160 2160 0
22 20250311 191300 221224372 2160 2160 2160 2160 0
23 20250311 191200 221224372 2160 2160 2160 2160 0
24 20250311 191100 221224372 2160 2160 2160 2160 0
25 20250311 191000 221224372 2160 2160 2160 2160 0
26 20250311 190900 221224372 2160 2160 2160 2160 0
27 20250311 190800 221224372 2160 2160 2160 2160 0
28 20250311 190700 221224372 2160 2160 2160 2160 0
29 20250311 190600 221224372 2160 2160 2160 2160 0
30 20250311 190500 221224372 2160 2160 2160 2160 0
31 20250311 190400 221224372 2160 2160 2160 2160 0
32 20250311 190300 221224372 2160 2160 2160 2160 4499
33 20250311 190200 221224372 2160 2160 2160 2160 0
34 20250311 190100 221224372 2160 2160 2160 2160 0
35 20250311 190000 221224372 2160 2160 2160 2160 0
36 20250311 185900 221224372 2160 2160 2160 2160 0
37 20250311 185800 221224372 2160 2160 2160 2160 0
38 20250311 185700 221224372 2160 2160 2160 2160 0
39 20250311 185600 221224372 2160 2160 2160 2160 0
40 20250311 185500 221224372 2160 2160 2160 2160 0
41 20250311 185400 221224372 2160 2160 2160 2160 0
42 20250311 185300 221224372 2160 2160 2160 2160 0
43 20250311 185200 221224372 2160 2160 2160 2160 0
44 20250311 185100 221224372 2160 2160 2160 2160 0
45 20250311 185000 221224372 2160 2160 2160 2160 0
46 20250311 184900 221224372 2160 2160 2160 2160 0
47 20250311 184800 221224372 2160 2160 2160 2160 0
48 20250311 184700 221224372 2160 2160 2160 2160 0
49 20250311 184600 221224372 2160 2160 2160 2160 0
50 20250311 184500 221224372 2160 2160 2160 2160 0
51 20250311 184400 221224372 2160 2160 2160 2160 0
52 20250311 184300 221224372 2160 2160 2160 2160 0
53 20250311 184200 221224372 2160 2160 2160 2160 0
54 20250311 184100 221224372 2160 2160 2160 2160 0
55 20250311 184000 221224372 2160 2160 2160 2160 0
56 20250311 183900 221224372 2160 2160 2160 2160 0
57 20250311 183800 221224372 2160 2160 2160 2160 0
58 20250311 183700 221224372 2160 2160 2160 2160 0
59 20250311 183600 221224372 2160 2160 2160 2160 0
60 20250311 183500 221224372 2160 2160 2160 2160 0
61 20250311 183400 221224372 2160 2160 2160 2160 0
62 20250311 183300 221224372 2160 2160 2160 2160 4499
63 20250311 183200 221224372 2160 2160 2160 2160 0
64 20250311 183100 221224372 2160 2160 2160 2160 0
65 20250311 183000 221224372 2160 2160 2160 2160 0
66 20250311 182900 221224372 2160 2160 2160 2160 0
67 20250311 182800 221224372 2160 2160 2160 2160 0
68 20250311 182700 221224372 2160 2160 2160 2160 0
69 20250311 182600 221224372 2160 2160 2160 2160 0
70 20250311 182500 221224372 2160 2160 2160 2160 0
71 20250311 182400 221224372 2160 2160 2160 2160 0
72 20250311 182300 221224372 2160 2160 2160 2160 0
73 20250311 182200 221224372 2160 2160 2160 2160 0
74 20250311 182100 221224372 2160 2160 2160 2160 0
75 20250311 182000 221224372 2160 2160 2160 2160 0
76 20250311 181900 221224372 2160 2160 2160 2160 0
77 20250311 181800 221224372 2160 2160 2160 2160 0
78 20250311 181700 221224372 2160 2160 2160 2160 0
79 20250311 181600 221224372 2160 2160 2160 2160 0
80 20250311 181500 221224372 2160 2160 2160 2160 0
81 20250311 181400 221224372 2160 2160 2160 2160 0
82 20250311 181300 221224372 2160 2160 2160 2160 0
83 20250311 181200 221224372 2160 2160 2160 2160 0
84 20250311 181100 221224372 2160 2160 2160 2160 0
85 20250311 181000 221224372 2160 2160 2160 2160 0
86 20250311 180900 221224372 2160 2160 2160 2160 0
87 20250311 180800 221224372 2160 2160 2160 2160 0
88 20250311 180700 221224372 2160 2160 2160 2160 0
89 20250311 180600 221224372 2160 2160 2160 2160 0
90 20250311 180500 221224372 2160 2160 2160 2160 0
91 20250311 180400 221224372 2160 2160 2160 2160 0
92 20250311 180300 221224372 2160 2160 2160 2160 4499
93 20250311 180200 221224372 2160 2160 2160 2160 0
94 20250311 180100 221224372 2160 2160 2160 2160 0
95 20250311 180000 221224372 2160 2160 2160 2160 0
96 20250311 175900 221224372 2160 2160 2160 2160 0
97 20250311 175800 221224372 2160 2160 2160 2160 0
98 20250311 175700 221224372 2160 2160 2160 2160 0
99 20250311 175600 221224372 2160 2160 2160 2160 0
100 20250311 175500 221224372 2160 2160 2160 2160 0
101 20250311 175400 221224372 2160 2160 2160 2160 0
102 20250311 175300 221224372 2160 2160 2160 2160 0
103 20250311 175200 221224372 2160 2160 2160 2160 0
104 20250311 175100 221224372 2160 2160 2160 2160 0
105 20250311 175000 221224372 2160 2160 2160 2160 0
106 20250311 174900 221224372 2160 2160 2160 2160 0
107 20250311 174800 221224372 2160 2160 2160 2160 0
108 20250311 174700 221224372 2160 2160 2160 2160 0
109 20250311 174600 221224372 2160 2160 2160 2160 0
110 20250311 174500 221224372 2160 2160 2160 2160 0
111 20250311 174400 221224372 2160 2160 2160 2160 0
112 20250311 174300 221224372 2160 2160 2160 2160 0
113 20250311 174200 221224372 2160 2160 2160 2160 0
114 20250311 174100 221224372 2160 2160 2160 2160 0
115 20250311 174000 221224372 2160 2160 2160 2160 0
116 20250311 173900 221224372 2160 2160 2160 2160 0
117 20250311 173800 221224372 2160 2160 2160 2160 0
118 20250311 173700 221224372 2160 2160 2160 2160 0
119 20250311 173600 221224372 2160 2160 2160 2160 0
120 20250311 173500 221224372 2160 2160 2160 2160 0
121 20250311 173400 221224372 2160 2160 2160 2160 0
122 20250311 173300 221224372 2160 2160 2160 2160 4499
123 20250311 173200 221224372 2160 2160 2160 2160 0
124 20250311 173100 221224372 2160 2160 2160 2160 0
125 20250311 173000 221224372 2160 2160 2160 2160 0
126 20250311 172900 221224372 2160 2160 2160 2160 0
127 20250311 172800 221224372 2160 2160 2160 2160 0
128 20250311 172700 221224372 2160 2160 2160 2160 0
129 20250311 172600 221224372 2160 2160 2160 2160 0
130 20250311 172500 221224372 2160 2160 2160 2160 0
131 20250311 172400 221224372 2160 2160 2160 2160 0
132 20250311 172300 221224372 2160 2160 2160 2160 0
133 20250311 172200 221224372 2160 2160 2160 2160 0
134 20250311 172100 221224372 2160 2160 2160 2160 0
135 20250311 172000 221224372 2160 2160 2160 2160 0
136 20250311 171900 221224372 2160 2160 2160 2160 0
137 20250311 171800 221224372 2160 2160 2160 2160 0
138 20250311 171700 221224372 2160 2160 2160 2160 0
139 20250311 171600 221224372 2160 2160 2160 2160 0
140 20250311 171500 221224372 2160 2160 2160 2160 0
141 20250311 171400 221224372 2160 2160 2160 2160 0
142 20250311 171300 221224372 2160 2160 2160 2160 0
143 20250311 171200 221224372 2160 2160 2160 2160 0
144 20250311 171100 221224372 2160 2160 2160 2160 0
145 20250311 171000 221224372 2160 2160 2160 2160 0
146 20250311 170900 221224372 2160 2160 2160 2160 0
147 20250311 170800 221224372 2160 2160 2160 2160 0
148 20250311 170700 221224372 2160 2160 2160 2160 0
149 20250311 170600 221224372 2160 2160 2160 2160 0
150 20250311 170500 221224372 2160 2160 2160 2160 0
151 20250311 170400 221224372 2160 2160 2160 2160 0
152 20250311 170300 221224372 2160 2160 2160 2160 4499
153 20250311 170200 221224372 2160 2160 2160 2160 0
154 20250311 170100 221224372 2160 2160 2160 2160 0
155 20250311 170000 221224372 2160 2160 2160 2160 0
156 20250311 165900 221224372 2160 2160 2160 2160 0
157 20250311 165800 221224372 2160 2160 2160 2160 0
158 20250311 165700 221224372 2160 2160 2160 2160 0
159 20250311 165600 221224372 2160 2160 2160 2160 0
160 20250311 165500 221224372 2160 2160 2160 2160 0
161 20250311 165400 221224372 2160 2160 2160 2160 0
162 20250311 165300 221224372 2160 2160 2160 2160 0
163 20250311 165200 221224372 2160 2160 2160 2160 0
164 20250311 165100 221224372 2160 2160 2160 2160 0
165 20250311 165000 221224372 2160 2160 2160 2160 0
166 20250311 164900 221224372 2160 2160 2160 2160 0
167 20250311 164800 221224372 2160 2160 2160 2160 0
168 20250311 164700 221224372 2160 2160 2160 2160 0
169 20250311 164600 221224372 2160 2160 2160 2160 0
170 20250311 164500 221224372 2160 2160 2160 2160 0
171 20250311 164400 221224372 2160 2160 2160 2160 0
172 20250311 164300 221224372 2160 2160 2160 2160 0
173 20250311 164200 221224372 2160 2160 2160 2160 0
174 20250311 164100 221224372 2160 2160 2160 2160 0
175 20250311 164000 221224372 2160 2160 2160 2160 0
176 20250311 163900 221224372 2160 2160 2160 2160 0
177 20250311 163800 221224372 2160 2160 2160 2160 0
178 20250311 163700 221224372 2160 2160 2160 2160 0
179 20250311 163600 221224372 2160 2160 2160 2160 0
180 20250311 163500 221224372 2160 2160 2160 2160 0
181 20250311 163400 221224372 2160 2160 2160 2160 0
182 20250311 163300 221224372 2160 2160 2160 2160 4499
183 20250311 163200 221224372 2160 2160 2160 2160 0
184 20250311 163100 221224372 2160 2160 2160 2160 0
185 20250311 163000 221224372 2160 2160 2160 2160 0
186 20250311 162900 221224372 2160 2160 2160 2160 0
187 20250311 162800 221224372 2160 2160 2160 2160 0
188 20250311 162700 221224372 2160 2160 2160 2160 0
189 20250311 162600 221224372 2160 2160 2160 2160 0
190 20250311 162500 221224372 2160 2160 2160 2160 0
191 20250311 162400 221224372 2160 2160 2160 2160 0
192 20250311 162300 221224372 2160 2160 2160 2160 0
193 20250311 162200 221224372 2160 2160 2160 2160 0
194 20250311 162100 221224372 2160 2160 2160 2160 0
195 20250311 162000 221224372 2160 2160 2160 2160 0
196 20250311 161900 221224372 2160 2160 2160 2160 0
197 20250311 161800 221224372 2160 2160 2160 2160 0
198 20250311 161700 221224372 2160 2160 2160 2160 0
199 20250311 161600 221224372 2160 2160 2160 2160 0
200 20250311 161500 221224372 2160 2160 2160 2160 0
201 20250311 161400 221224372 2160 2160 2160 2160 0
202 20250311 161300 221224372 2160 2160 2160 2160 0
203 20250311 161200 221224372 2160 2160 2160 2160 0
204 20250311 161100 221224372 2160 2160 2160 2160 0
205 20250311 161000 221224372 2160 2160 2160 2160 0
206 20250311 160900 221224372 2160 2160 2160 2160 0
207 20250311 160800 221224372 2160 2160 2160 2160 0
208 20250311 160700 221224372 2160 2160 2160 2160 0
209 20250311 160600 221224372 2160 2160 2160 2160 0
210 20250311 160500 221224372 2160 2160 2160 2160 0
211 20250311 160400 221224372 2160 2160 2160 2160 0
212 20250311 160300 221224372 2160 2160 2160 2160 4499
213 20250311 160200 221224372 2160 2160 2160 2160 0
214 20250311 160100 221224372 2160 2160 2160 2160 0
215 20250311 160000 221224372 2160 2160 2160 2160 0
216 20250311 155900 221224372 2160 2160 2160 2160 0
217 20250311 155800 221224372 2160 2160 2160 2160 0
218 20250311 155700 221224372 2160 2160 2160 2160 0
219 20250311 155600 221224372 2160 2160 2160 2160 0
220 20250311 155500 221224372 2160 2160 2160 2160 0
221 20250311 155400 221224372 2160 2160 2160 2160 0
222 20250311 155300 221224372 2160 2160 2160 2160 0
223 20250311 155200 221224372 2160 2160 2160 2160 0
224 20250311 155100 221224372 2160 2160 2160 2160 0
225 20250311 155000 221224372 2160 2160 2160 2160 0
226 20250311 154900 221224372 2160 2160 2160 2160 0
227 20250311 154800 221224372 2160 2160 2160 2160 0
228 20250311 154700 221224372 2160 2160 2160 2160 0
229 20250311 154600 221224372 2160 2160 2160 2160 0
230 20250311 154500 221224372 2160 2160 2160 2160 0
231 20250311 154400 221224372 2160 2160 2160 2160 0
232 20250311 154300 221224372 2160 2160 2160 2160 0
233 20250311 154200 221224372 2160 2160 2160 2160 0
234 20250311 154100 221224372 2160 2160 2160 2160 0
235 20250311 154000 221224372 2160 2160 2160 2160 0
236 20250311 153900 221224372 2160 2160 2160 2160 0
237 20250311 153800 221224372 2160 2160 2160 2160 0
238 20250311 153700 221224372 2160 2160 2160 2160 0
239 20250311 153600 221224372 2160 2160 2160 2160 0
240 20250311 153500 221224372 2160 2160 2160 2160 0
241 20250311 153400 221224372 2160 2160 2160 2160 0
242 20250311 153300 221224372 2160 2160 2160 2160 4499
243 20250311 153200 221224372 2160 2160 2160 2160 0
244 20250311 153100 221224372 2160 2160 2160 2160 0
245 20250311 153000 221224372 2160 2160 2160 2160 4499
246 20250311 152900 211506532 2165 2165 2165 2165 0
247 20250311 152800 211506532 2165 2165 2165 2165 0
248 20250311 152700 211506532 2165 2165 2165 2165 0
249 20250311 152600 211506532 2165 2165 2165 2165 0
250 20250311 152500 211506532 2165 2165 2165 2165 0
251 20250311 152400 211506532 2165 2165 2165 2165 0
252 20250311 152300 211506532 2165 2165 2165 2165 0
253 20250311 152200 211506532 2165 2165 2165 2165 0
254 20250311 152100 211506532 2165 2165 2165 2165 0
255 20250311 152000 211506532 2165 2165 2165 2165 0
256 20250311 151900 211506532 2165 2165 2165 2165 232
257 20250311 151800 211004252 2165 2165 2165 2165 342
258 20250311 151700 210263822 2170 2170 2170 2170 110
259 20250311 151600 210025122 2170 2170 2170 2170 620
260 20250311 151500 208679722 2170 2170 2170 2170 11
261 20250311 151400 208655852 2165 2170 2170 2165 152
262 20250311 151300 208326017 2170 2170 2170 2165 803
263 20250311 151200 206587507 2170 2170 2170 2170 103
264 20250311 151100 206363997 2165 2165 2165 2165 0
265 20250311 151000 206363997 2165 2165 2165 2165 0
266 20250311 150900 206363997 2165 2165 2165 2165 116
267 20250311 150800 206112857 2165 2165 2165 2165 0
268 20250311 150700 206112857 2165 2165 2165 2165 36
269 20250311 150600 206034917 2160 2160 2160 2160 0
270 20250311 150500 206034917 2160 2160 2160 2160 0
271 20250311 150400 206034917 2160 2160 2160 2160 0
272 20250311 150300 206034917 2160 2160 2160 2160 0
273 20250311 150200 206034917 2160 2160 2160 2160 321
274 20250311 150100 205341557 2160 2160 2160 2160 26
275 20250311 150000 205285397 2160 2170 2170 2160 412
276 20250311 145900 204395457 2170 2170 2170 2170 161
277 20250311 145800 204046087 2170 2170 2170 2170 1
278 20250311 145700 204043917 2170 2170 2170 2170 1
279 20250311 145600 204041747 2170 2170 2170 2170 1
280 20250311 145500 204039577 2170 2170 2170 2170 0
281 20250311 145400 204039577 2170 2170 2170 2170 10
282 20250311 145300 204017877 2170 2170 2170 2170 0
283 20250311 145200 204017877 2170 2170 2170 2170 1
284 20250311 145100 204015707 2175 2175 2175 2175 9
285 20250311 145000 203996132 2160 2165 2165 2160 1000
286 20250311 144900 201831662 2165 2165 2165 2165 0
287 20250311 144800 201831662 2165 2165 2165 2165 0
288 20250311 144700 201831662 2165 2165 2165 2165 0
289 20250311 144600 201831662 2165 2165 2165 2165 0
290 20250311 144500 201831662 2165 2165 2165 2165 0
291 20250311 144400 201831662 2165 2175 2175 2165 513
292 20250311 144300 200720191 2172 2172 2172 2172 0
293 20250311 144200 200720191 2172 2172 2172 2172 2
294 20250311 144100 200715847 2170 2170 2170 2170 50
295 20250311 144000 200607347 2170 2170 2170 2170 0
296 20250311 143900 200607347 2170 2170 2170 2170 1
297 20250311 143800 200605177 2170 2170 2170 2170 102
298 20250311 143700 200383837 2170 2170 2170 2170 6
299 20250311 143600 200370817 2170 2170 2170 2170 0
300 20250311 143500 200370817 2170 2170 2170 2170 0
301 20250311 143400 200370817 2170 2170 2170 2170 0
302 20250311 143300 200370817 2170 2175 2175 2170 50
303 20250311 143200 200262217 2175 2175 2175 2175 0
304 20250311 143100 200262217 2175 2175 2175 2175 0
305 20250311 143000 200262217 2175 2175 2175 2175 0
306 20250311 142900 200262217 2175 2175 2175 2175 0
307 20250311 142800 200262217 2175 2175 2175 2175 15
308 20250311 142700 200229592 2165 2165 2165 2165 0
309 20250311 142600 200229592 2165 2165 2165 2165 0
310 20250311 142500 200229592 2165 2165 2165 2165 0
311 20250311 142400 200229592 2165 2165 2165 2165 0
312 20250311 142300 200229592 2165 2170 2170 2165 1000
313 20250311 142200 198063972 2170 2170 2170 2170 0
314 20250311 142100 198063972 2170 2170 2170 2170 6
315 20250311 142000 198050952 2170 2170 2170 2170 0
316 20250311 141900 198050952 2170 2170 2170 2170 1
317 20250311 141800 198048782 2170 2170 2170 2170 6
318 20250311 141700 198035762 2165 2165 2165 2165 0
319 20250311 141600 198035762 2165 2165 2165 2165 1
320 20250311 141500 198033597 2165 2165 2165 2165 47
321 20250311 141400 197931842 2165 2170 2170 2165 242
322 20250311 141300 197407717 2170 2170 2170 2170 19
323 20250311 141200 197366487 2170 2170 2170 2170 0
324 20250311 141100 197366487 2170 2170 2170 2170 0
325 20250311 141000 197366487 2170 2175 2175 2170 60
326 20250311 140900 197236187 2175 2175 2175 2175 0
327 20250311 140800 197236187 2175 2175 2175 2175 0
328 20250311 140700 197236187 2175 2175 2175 2175 14
329 20250311 140600 197205737 2180 2180 2180 2180 0
330 20250311 140500 197205737 2180 2180 2180 2180 0
331 20250311 140400 197205737 2180 2180 2180 2180 0
332 20250311 140300 197205737 2180 2180 2180 2180 0
333 20250311 140200 197205737 2180 2180 2180 2180 0
334 20250311 140100 197205737 2180 2180 2180 2180 0
335 20250311 140000 197205737 2180 2180 2180 2180 0
336 20250311 135900 197205737 2180 2180 2180 2180 0
337 20250311 135800 197205737 2180 2175 2180 2175 242
338 20250311 135700 196679382 2175 2175 2175 2175 1
339 20250311 135600 196677207 2165 2170 2170 2165 164
340 20250311 135500 196321482 2175 2175 2175 2175 0
341 20250311 135400 196321482 2175 2175 2175 2175 5
342 20250311 135300 196310607 2175 2175 2175 2175 0
343 20250311 135200 196310607 2175 2175 2175 2175 0
344 20250311 135100 196310607 2175 2175 2175 2175 30
345 20250311 135000 196245357 2175 2175 2175 2175 1
346 20250311 134900 196243182 2175 2175 2175 2175 83
347 20250311 134800 196062657 2175 2175 2175 2165 502
348 20250311 134700 194975807 2165 2165 2165 2165 0
349 20250311 134600 194975807 2165 2165 2165 2165 0
350 20250311 134500 194975807 2165 2165 2165 2165 46
351 20250311 134400 194876217 2175 2170 2175 2165 1278
352 20250311 134300 192104167 2170 2170 2170 2170 0
353 20250311 134200 192104167 2170 2170 2170 2170 0
354 20250311 134100 192104167 2170 2170 2170 2170 0
355 20250311 134000 192104167 2170 2170 2170 2170 0
356 20250311 133900 192104167 2170 2170 2170 2170 3
357 20250311 133800 192097657 2170 2170 2170 2170 1
358 20250311 133700 192095487 2165 2170 2170 2165 178
359 20250311 133600 191710107 2165 2165 2170 2165 240
360 20250311 133500 191190420 2170 2170 2170 2170 0
361 20250311 133400 191190420 2170 2170 2170 2170 0
362 20250311 133300 191190420 2170 2170 2170 2170 5
363 20250311 133200 191179570 2170 2170 2170 2170 1
364 20250311 133100 191177400 2170 2170 2170 2170 0
365 20250311 133000 191177400 2170 2170 2170 2170 1
366 20250311 132900 191175230 2165 2170 2170 2165 11
367 20250311 132800 191151410 2170 2165 2170 2165 10
368 20250311 132700 191129755 2170 2170 2170 2170 0
369 20250311 132600 191129755 2170 2170 2170 2170 0
370 20250311 132500 191129755 2170 2170 2170 2165 102
371 20250311 132400 190908915 2165 2170 2170 2165 362
372 20250311 132300 190125135 2170 2170 2170 2170 122
373 20250311 132200 189860395 2170 2170 2170 2170 0
374 20250311 132100 189860395 2170 2170 2170 2170 0
375 20250311 132000 189860395 2170 2170 2170 2170 1
376 20250311 131900 189858225 2165 2165 2165 2165 0
377 20250311 131800 189858225 2165 2170 2170 2165 101
378 20250311 131700 189639060 2170 2170 2170 2170 0
379 20250311 131600 189639060 2170 2170 2170 2170 0
380 20250311 131500 189639060 2170 2170 2170 2170 0
381 20250311 131400 189639060 2170 2170 2170 2170 0
382 20250311 131300 189639060 2170 2170 2170 2170 0
383 20250311 131200 189639060 2170 2165 2170 2165 91
384 20250311 131100 189441995 2170 2170 2170 2170 0
385 20250311 131000 189441995 2170 2170 2170 2170 0
386 20250311 130900 189441995 2170 2170 2170 2170 0
387 20250311 130800 189441995 2170 2170 2170 2170 1
388 20250311 130700 189439825 2160 2160 2160 2160 6
389 20250311 130600 189426865 2170 2170 2170 2170 0
390 20250311 130500 189426865 2170 2170 2170 2170 0
391 20250311 130400 189426865 2170 2170 2170 2170 0
392 20250311 130300 189426865 2170 2170 2170 2170 111
393 20250311 130200 189185995 2170 2170 2170 2170 1
394 20250311 130100 189183825 2170 2170 2170 2170 1
395 20250311 130000 189181655 2170 2170 2170 2170 0
396 20250311 125900 189181655 2170 2170 2170 2170 0
397 20250311 125800 189181655 2170 2170 2170 2170 0
398 20250311 125700 189181655 2170 2170 2170 2160 1264
399 20250311 125600 186451215 2170 2170 2170 2170 0
400 20250311 125500 186451215 2170 2170 2170 2170 0
401 20250311 125400 186451215 2170 2170 2170 2170 50
402 20250311 125300 186342715 2170 2170 2170 2170 1
403 20250311 125200 186340545 2170 2170 2170 2170 1
404 20250311 125100 186338375 2170 2170 2170 2170 0
405 20250311 125000 186338375 2170 2170 2170 2170 1
406 20250311 124900 186336205 2165 2170 2170 2165 681
407 20250311 124800 184861605 2170 2170 2170 2170 0
408 20250311 124700 184861605 2170 2170 2170 2170 0
409 20250311 124600 184861605 2170 2170 2170 2170 24
410 20250311 124500 184809525 2170 2170 2170 2170 1
411 20250311 124400 184807355 2165 2170 2170 2165 339
412 20250311 124300 184073415 2170 2170 2170 2170 1
413 20250311 124200 184071245 2170 2170 2170 2170 2
414 20250311 124100 184066905 2170 2170 2170 2165 75
415 20250311 124000 183904405 2170 2170 2170 2170 2
416 20250311 123900 183900065 2170 2170 2170 2170 5
417 20250311 123800 183889215 2170 2170 2170 2170 0
418 20250311 123700 183889215 2170 2170 2170 2170 0
419 20250311 123600 183889215 2170 2170 2170 2170 0
420 20250311 123500 183889215 2170 2170 2170 2170 0
421 20250311 123400 183889215 2170 2170 2170 2170 26
422 20250311 123300 183832795 2170 2180 2180 2170 16
423 20250311 123200 183798065 2170 2170 2170 2170 95
424 20250311 123100 183591915 2170 2170 2170 2170 1
425 20250311 123000 183589745 2170 2170 2170 2170 1
426 20250311 122900 183587575 2160 2160 2160 2160 0
427 20250311 122800 183587575 2160 2160 2160 2160 0
428 20250311 122700 183587575 2160 2160 2160 2160 736
429 20250311 122600 181997815 2160 2170 2170 2160 11
430 20250311 122500 181974005 2170 2170 2170 2170 0
431 20250311 122400 181974005 2170 2160 2170 2160 151
432 20250311 122300 181647835 2160 2160 2160 2160 4
433 20250311 122200 181639195 2170 2170 2170 2170 4
434 20250311 122100 181630515 2165 2165 2165 2165 0
435 20250311 122000 181630515 2165 2165 2165 2165 400
436 20250311 121900 180764515 2170 2170 2170 2170 0
437 20250311 121800 180764515 2170 2170 2170 2170 0
438 20250311 121700 180764515 2170 2170 2170 2170 0
439 20250311 121600 180764515 2170 2170 2170 2170 32
440 20250311 121500 180695075 2170 2170 2170 2170 10
441 20250311 121400 180673375 2170 2170 2170 2170 1
442 20250311 121300 180671205 2170 2170 2170 2170 0
443 20250311 121200 180671205 2170 2170 2170 2170 11
444 20250311 121100 180647335 2170 2170 2170 2170 3
445 20250311 121000 180640825 2170 2170 2170 2170 27
446 20250311 120900 180582235 2170 2170 2170 2170 0
447 20250311 120800 180582235 2170 2170 2170 2170 20
448 20250311 120700 180538835 2170 2170 2170 2170 17
449 20250311 120600 180501945 2170 2170 2170 2170 1
450 20250311 120500 180499775 2170 2170 2170 2160 30
451 20250311 120400 180434775 2170 2170 2170 2170 1
452 20250311 120300 180432605 2165 2165 2165 2165 1396
453 20250311 120200 177410265 2165 2165 2165 2165 2
454 20250311 120100 177405935 2165 2165 2165 2165 0
455 20250311 120000 177405935 2165 2165 2165 2165 0
456 20250311 115900 177405935 2165 2165 2165 2165 0
457 20250311 115800 177405935 2165 2160 2165 2160 7
458 20250311 115700 177390805 2165 2165 2165 2165 2
459 20250311 115600 177386475 2160 2160 2160 2160 0
460 20250311 115500 177386475 2160 2160 2160 2160 0
461 20250311 115400 177386475 2160 2160 2160 2160 0
462 20250311 115300 177386475 2160 2160 2160 2160 46
463 20250311 115200 177287115 2165 2165 2165 2165 0
464 20250311 115100 177287115 2165 2165 2165 2165 100
465 20250311 115000 177070615 2165 2165 2165 2165 0
466 20250311 114900 177070615 2165 2165 2165 2165 0
467 20250311 114800 177070615 2165 2160 2170 2160 1441
468 20250311 114700 173949810 2165 2165 2165 2165 7
469 20250311 114600 173934655 2160 2160 2160 2160 390
470 20250311 114500 173092255 2155 2155 2155 2155 0
471 20250311 114400 173092255 2155 2155 2155 2155 15
472 20250311 114300 173059930 2155 2155 2155 2155 0
473 20250311 114200 173059930 2155 2155 2155 2155 0
474 20250311 114100 173059930 2155 2155 2155 2155 500
475 20250311 114000 171982430 2155 2155 2155 2155 0
476 20250311 113900 171982430 2155 2160 2160 2155 52
477 20250311 113800 171870120 2160 2160 2160 2160 0
478 20250311 113700 171870120 2160 2160 2160 2160 1361
479 20250311 113600 168930360 2150 2150 2150 2150 1
480 20250311 113500 168928210 2155 2160 2160 2155 1120
481 20250311 113400 166514010 2160 2160 2160 2160 0
482 20250311 113300 166514010 2160 2160 2160 2160 0
483 20250311 113200 166514010 2160 2160 2160 2160 1000
484 20250311 113100 164354010 2160 2160 2160 2160 0
485 20250311 113000 164354010 2160 2160 2160 2160 0
486 20250311 112900 164354010 2160 2160 2160 2160 3
487 20250311 112800 164347530 2160 2160 2160 2160 3
488 20250311 112700 164341050 2160 2160 2160 2160 0
489 20250311 112600 164341050 2160 2160 2160 2160 1
490 20250311 112500 164338890 2155 2155 2155 2155 34
491 20250311 112400 164265620 2160 2160 2160 2160 0
492 20250311 112300 164265620 2160 2160 2160 2160 23
493 20250311 112200 164215940 2160 2160 2160 2160 6
494 20250311 112100 164202980 2160 2160 2160 2160 0
495 20250311 112000 164202980 2160 2160 2160 2160 607
496 20250311 111900 162891860 2160 2160 2160 2160 0
497 20250311 111800 162891860 2160 2160 2160 2160 0
498 20250311 111700 162891860 2160 2155 2160 2155 9
499 20250311 111600 162872445 2160 2160 2160 2155 22
500 20250311 111500 162824975 2160 2155 2160 2155 14
501 20250311 111400 162794780 2155 2155 2155 2155 0
502 20250311 111300 162794780 2155 2155 2155 2155 0
503 20250311 111200 162794780 2155 2155 2155 2155 1
504 20250311 111100 162792625 2155 2155 2155 2155 24
505 20250311 111000 162740905 2145 2145 2145 2145 380
506 20250311 110900 161925805 2145 2150 2150 2145 315
507 20250311 110800 161248565 2150 2150 2150 2150 91
508 20250311 110700 161052915 2155 2150 2155 2150 382
509 20250311 110600 160231610 2150 2150 2150 2150 10
510 20250311 110500 160210110 2150 2145 2150 2145 11
511 20250311 110400 160186470 2150 2150 2150 2150 50
512 20250311 110300 160078970 2150 2150 2150 2150 50
513 20250311 110200 159971470 2150 2150 2150 2150 300
514 20250311 110100 159326470 2150 2150 2150 2150 0
515 20250311 110000 159326470 2150 2150 2150 2150 44
516 20250311 105900 159231870 2150 2150 2150 2150 115
517 20250311 105800 158984620 2150 2150 2150 2150 0
518 20250311 105700 158984620 2150 2150 2150 2150 0
519 20250311 105600 158984620 2150 2152 2152 2150 63
520 20250311 105500 158849160 2155 2155 2155 2155 15
521 20250311 105400 158816835 2155 2155 2155 2155 0
522 20250311 105300 158816835 2155 2155 2155 2155 0
523 20250311 105200 158816835 2155 2155 2155 2155 0
524 20250311 105100 158816835 2155 2160 2160 2155 33
525 20250311 105000 158745715 2160 2160 2160 2160 45
526 20250311 104900 158648515 2160 2155 2160 2155 481
527 20250311 104800 157611935 2140 2140 2140 2140 100
528 20250311 104700 157397935 2155 2145 2155 2140 277
529 20250311 104600 156804340 2150 2155 2155 2150 339
530 20250311 104500 156074985 2155 2155 2155 2155 2
531 20250311 104400 156070675 2155 2155 2155 2155 0
532 20250311 104300 156070675 2155 2155 2155 2155 0
533 20250311 104200 156070675 2155 2155 2155 2155 0
534 20250311 104100 156070675 2155 2155 2155 2155 0
535 20250311 104000 156070675 2155 2155 2155 2155 5
536 20250311 103900 156059900 2150 2150 2150 2150 5
537 20250311 103800 156049150 2155 2155 2155 2155 15
538 20250311 103700 156016825 2150 2150 2150 2150 0
539 20250311 103600 156016825 2150 2150 2150 2150 17
540 20250311 103500 155980275 2150 2150 2150 2150 0
541 20250311 103400 155980275 2150 2150 2150 2150 0
542 20250311 103300 155980275 2150 2150 2150 2150 48
543 20250311 103200 155877075 2155 2150 2155 2150 1043
544 20250311 103100 153634410 2155 2155 2155 2155 0
545 20250311 103000 153634410 2155 2140 2155 2140 1084
546 20250311 102900 151314500 2155 2155 2155 2155 0
547 20250311 102800 151314500 2155 2155 2155 2155 1
548 20250311 102700 151312345 2155 2140 2155 2140 148
549 20250311 102600 150994905 2155 2155 2155 2155 2
550 20250311 102500 150990595 2140 2140 2140 2140 140
551 20250311 102400 150690995 2155 2155 2155 2155 0
552 20250311 102300 150690995 2155 2155 2155 2155 0
553 20250311 102200 150690995 2155 2155 2155 2155 6
554 20250311 102100 150678065 2155 2145 2155 2145 250
555 20250311 102000 150140175 2145 2145 2145 2145 0
556 20250311 101900 150140175 2145 2140 2145 2140 415
557 20250311 101800 149252005 2140 2140 2140 2140 1
558 20250311 101700 149249865 2155 2155 2155 2155 2
559 20250311 101600 149245555 2155 2155 2155 2155 1
560 20250311 101500 149243400 2140 2145 2145 2140 211
561 20250311 101400 148791810 2140 2140 2140 2140 0
562 20250311 101300 148791810 2140 2150 2150 2140 1421
563 20250311 101200 145744775 2155 2155 2155 2155 1
564 20250311 101100 145742620 2160 2160 2160 2160 0
565 20250311 101000 145742620 2160 2160 2160 2155 205
566 20250311 100900 145299825 2160 2150 2160 2150 506
567 20250311 100800 144211875 2160 2150 2160 2150 314
568 20250311 100700 143536765 2150 2150 2160 2150 1316
569 20250311 100600 140705975 2150 2155 2155 2150 1454
570 20250311 100500 137579820 2160 2165 2165 2160 32
571 20250311 100400 137510630 2150 2150 2150 2150 1
572 20250311 100300 137508480 2150 2155 2155 2150 32
573 20250311 100200 137439560 2155 2155 2155 2155 89
574 20250311 100100 137247765 2155 2155 2155 2155 0
575 20250311 100000 137247765 2155 2155 2155 2155 0
576 20250311 095900 137247765 2155 2155 2155 2155 0
577 20250311 095800 137247765 2155 2155 2155 2155 0
578 20250311 095700 137247765 2155 2155 2155 2155 767
579 20250311 095600 135594880 2155 2160 2160 2155 2001
580 20250311 095500 131282720 2155 2155 2155 2155 3804
581 20250311 095400 123085100 2160 2160 2160 2160 1420
582 20250311 095300 120017900 2165 2165 2165 2165 0
583 20250311 095200 120017900 2165 2165 2165 2165 0
584 20250311 095100 120017900 2165 2165 2165 2165 500
585 20250311 095000 118935400 2165 2165 2165 2165 118
586 20250311 094900 118679930 2165 2165 2165 2165 20
587 20250311 094800 118636630 2165 2165 2165 2165 718
588 20250311 094700 117082160 2160 2165 2165 2160 1293
589 20250311 094600 114289230 2160 2160 2160 2160 400
590 20250311 094500 113425230 2165 2165 2165 2160 158
591 20250311 094400 113083850 2165 2160 2165 2160 36
592 20250311 094300 113006015 2160 2150 2165 2150 4340
593 20250311 094200 103651230 2150 2150 2150 2150 0
594 20250311 094100 103651230 2150 2155 2155 2140 1812
595 20250311 094000 99755400 2140 2155 2155 2140 684
596 20250311 093900 98288860 2155 2155 2155 2155 0
597 20250311 093800 98288860 2155 2155 2155 2155 20
598 20250311 093700 98245760 2155 2155 2155 2155 1
599 20250311 093600 98243605 2155 2155 2155 2155 62
600 20250311 093500 98109995 2155 2155 2155 2155 30
601 20250311 093400 98045345 2155 2150 2155 2140 3662
602 20250311 093300 90169260 2150 2150 2150 2140 399
603 20250311 093200 89314330 2150 2150 2150 2150 8
604 20250311 093100 89297130 2140 2140 2140 2140 0
605 20250311 093000 89297130 2140 2140 2140 2140 170
606 20250311 092900 88933330 2140 2140 2140 2140 0
607 20250311 092800 88933330 2140 2135 2150 2135 267
608 20250311 092700 88362400 2135 2140 2140 2135 573
609 20250311 092600 87138980 2145 2140 2145 2140 62
610 20250311 092500 87006085 2140 2140 2140 2140 7
611 20250311 092400 86991105 2150 2150 2150 2150 0
612 20250311 092300 86991105 2150 2135 2150 2135 405
613 20250311 092200 86126355 2135 2135 2140 2135 2111
614 20250311 092100 81619365 2135 2150 2150 2135 662
615 20250311 092000 80203975 2150 2140 2150 2135 4450
616 20250311 091900 70699420 2145 2150 2150 2145 105
617 20250311 091800 70474170 2145 2145 2145 2145 0
618 20250311 091700 70474170 2145 2145 2145 2145 251
619 20250311 091600 69935775 2140 2140 2140 2140 0
620 20250311 091500 69935775 2140 2150 2150 2140 512
621 20250311 091400 68839975 2150 2140 2150 2140 7
622 20250311 091300 68824985 2140 2140 2140 2140 5
623 20250311 091200 68814285 2140 2140 2140 2140 0
624 20250311 091100 68814285 2140 2140 2140 2140 0
625 20250311 091000 68814285 2140 2140 2140 2140 500
626 20250311 090900 67744285 2140 2145 2150 2140 1728
627 20250311 090800 64043745 2145 2150 2150 2145 744
628 20250311 090700 62447800 2150 2150 2150 2150 60
629 20250311 090600 62318800 2150 2145 2150 2130 6075
630 20250311 090500 49334395 2145 2150 2150 2145 606
631 20250311 090400 48031590 2150 2145 2150 2140 2831
632 20250311 090300 41960825 2140 2140 2140 2140 2959
633 20250311 090200 35628565 2140 2135 2145 2130 969
634 20250311 090100 33558775 2140 2130 2140 2130 1311
635 20250311 090000 30759225 2135 2120 2170 2120 13373