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

678
104200/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201600,439538430,3200,3200,3200,3200,2691
20250311,201500,439538430,3200,3200,3200,3200,0
20250311,201400,439538430,3200,3200,3200,3200,0
20250311,201300,439538430,3200,3200,3200,3200,0
20250311,201200,439538430,3200,3200,3200,3200,0
20250311,201100,439538430,3200,3200,3200,3200,0
20250311,201000,439538430,3200,3200,3200,3200,0
20250311,200900,439538430,3200,3200,3200,3200,0
20250311,200800,439538430,3200,3200,3200,3200,0
20250311,200700,439538430,3200,3200,3200,3200,0
20250311,200600,439538430,3200,3200,3200,3200,0
20250311,200500,439538430,3200,3200,3200,3200,0
20250311,200400,439538430,3200,3200,3200,3200,0
20250311,200300,439538430,3200,3200,3200,3200,0
20250311,200200,439538430,3200,3200,3200,3200,0
20250311,200100,439538430,3200,3200,3200,3200,0
20250311,200000,439538430,3200,3200,3200,3200,0
20250311,195900,439538430,3200,3200,3200,3200,0
20250311,195800,439538430,3200,3200,3200,3200,0
20250311,195700,439538430,3200,3200,3200,3200,0
20250311,195600,439538430,3200,3200,3200,3200,0
20250311,195500,439538430,3200,3200,3200,3200,0
20250311,195400,439538430,3200,3200,3200,3200,0
20250311,195300,439538430,3200,3200,3200,3200,0
20250311,195200,439538430,3200,3200,3200,3200,0
20250311,195100,439538430,3200,3200,3200,3200,0
20250311,195000,439538430,3200,3200,3200,3200,0
20250311,194900,439538430,3200,3200,3200,3200,0
20250311,194800,439538430,3200,3200,3200,3200,0
20250311,194700,439538430,3200,3200,3200,3200,0
20250311,194600,439538430,3200,3200,3200,3200,2691
20250311,194500,439538430,3200,3200,3200,3200,0
20250311,194400,439538430,3200,3200,3200,3200,0
20250311,194300,439538430,3200,3200,3200,3200,0
20250311,194200,439538430,3200,3200,3200,3200,0
20250311,194100,439538430,3200,3200,3200,3200,0
20250311,194000,439538430,3200,3200,3200,3200,0
20250311,193900,439538430,3200,3200,3200,3200,0
20250311,193800,439538430,3200,3200,3200,3200,0
20250311,193700,439538430,3200,3200,3200,3200,0
20250311,193600,439538430,3200,3200,3200,3200,0
20250311,193500,439538430,3200,3200,3200,3200,0
20250311,193400,439538430,3200,3200,3200,3200,0
20250311,193300,439538430,3200,3200,3200,3200,0
20250311,193200,439538430,3200,3200,3200,3200,0
20250311,193100,439538430,3200,3200,3200,3200,0
20250311,193000,439538430,3200,3200,3200,3200,0
20250311,192900,439538430,3200,3200,3200,3200,0
20250311,192800,439538430,3200,3200,3200,3200,0
20250311,192700,439538430,3200,3200,3200,3200,0
20250311,192600,439538430,3200,3200,3200,3200,0
20250311,192500,439538430,3200,3200,3200,3200,0
20250311,192400,439538430,3200,3200,3200,3200,0
20250311,192300,439538430,3200,3200,3200,3200,0
20250311,192200,439538430,3200,3200,3200,3200,0
20250311,192100,439538430,3200,3200,3200,3200,0
20250311,192000,439538430,3200,3200,3200,3200,0
20250311,191900,439538430,3200,3200,3200,3200,0
20250311,191800,439538430,3200,3200,3200,3200,0
20250311,191700,439538430,3200,3200,3200,3200,0
20250311,191600,439538430,3200,3200,3200,3200,2691
20250311,191500,439538430,3200,3200,3200,3200,0
20250311,191400,439538430,3200,3200,3200,3200,0
20250311,191300,439538430,3200,3200,3200,3200,0
20250311,191200,439538430,3200,3200,3200,3200,0
20250311,191100,439538430,3200,3200,3200,3200,0
20250311,191000,439538430,3200,3200,3200,3200,0
20250311,190900,439538430,3200,3200,3200,3200,0
20250311,190800,439538430,3200,3200,3200,3200,0
20250311,190700,439538430,3200,3200,3200,3200,0
20250311,190600,439538430,3200,3200,3200,3200,0
20250311,190500,439538430,3200,3200,3200,3200,0
20250311,190400,439538430,3200,3200,3200,3200,0
20250311,190300,439538430,3200,3200,3200,3200,0
20250311,190200,439538430,3200,3200,3200,3200,0
20250311,190100,439538430,3200,3200,3200,3200,0
20250311,190000,439538430,3200,3200,3200,3200,0
20250311,185900,439538430,3200,3200,3200,3200,0
20250311,185800,439538430,3200,3200,3200,3200,0
20250311,185700,439538430,3200,3200,3200,3200,0
20250311,185600,439538430,3200,3200,3200,3200,0
20250311,185500,439538430,3200,3200,3200,3200,0
20250311,185400,439538430,3200,3200,3200,3200,0
20250311,185300,439538430,3200,3200,3200,3200,0
20250311,185200,439538430,3200,3200,3200,3200,0
20250311,185100,439538430,3200,3200,3200,3200,0
20250311,185000,439538430,3200,3200,3200,3200,0
20250311,184900,439538430,3200,3200,3200,3200,0
20250311,184800,439538430,3200,3200,3200,3200,0
20250311,184700,439538430,3200,3200,3200,3200,0
20250311,184600,439538430,3200,3200,3200,3200,2691
20250311,184500,439538430,3200,3200,3200,3200,0
20250311,184400,439538430,3200,3200,3200,3200,0
20250311,184300,439538430,3200,3200,3200,3200,0
20250311,184200,439538430,3200,3200,3200,3200,0
20250311,184100,439538430,3200,3200,3200,3200,0
20250311,184000,439538430,3200,3200,3200,3200,0
20250311,183900,439538430,3200,3200,3200,3200,0
20250311,183800,439538430,3200,3200,3200,3200,0
20250311,183700,439538430,3200,3200,3200,3200,0
20250311,183600,439538430,3200,3200,3200,3200,0
20250311,183500,439538430,3200,3200,3200,3200,0
20250311,183400,439538430,3200,3200,3200,3200,0
20250311,183300,439538430,3200,3200,3200,3200,0
20250311,183200,439538430,3200,3200,3200,3200,0
20250311,183100,439538430,3200,3200,3200,3200,0
20250311,183000,439538430,3200,3200,3200,3200,0
20250311,182900,439538430,3200,3200,3200,3200,0
20250311,182800,439538430,3200,3200,3200,3200,0
20250311,182700,439538430,3200,3200,3200,3200,0
20250311,182600,439538430,3200,3200,3200,3200,0
20250311,182500,439538430,3200,3200,3200,3200,0
20250311,182400,439538430,3200,3200,3200,3200,0
20250311,182300,439538430,3200,3200,3200,3200,0
20250311,182200,439538430,3200,3200,3200,3200,0
20250311,182100,439538430,3200,3200,3200,3200,0
20250311,182000,439538430,3200,3200,3200,3200,0
20250311,181900,439538430,3200,3200,3200,3200,0
20250311,181800,439538430,3200,3200,3200,3200,0
20250311,181700,439538430,3200,3200,3200,3200,0
20250311,181600,439538430,3200,3200,3200,3200,2691
20250311,181500,439538430,3200,3200,3200,3200,0
20250311,181400,439538430,3200,3200,3200,3200,0
20250311,181300,439538430,3200,3200,3200,3200,0
20250311,181200,439538430,3200,3200,3200,3200,0
20250311,181100,439538430,3200,3200,3200,3200,0
20250311,181000,439538430,3200,3200,3200,3200,0
20250311,180900,439538430,3200,3200,3200,3200,0
20250311,180800,439538430,3200,3200,3200,3200,0
20250311,180700,439538430,3200,3200,3200,3200,0
20250311,180600,439538430,3200,3200,3200,3200,0
20250311,180500,439538430,3200,3200,3200,3200,0
20250311,180400,439538430,3200,3200,3200,3200,0
20250311,180300,439538430,3200,3200,3200,3200,0
20250311,180200,439538430,3200,3200,3200,3200,0
20250311,180100,439538430,3200,3200,3200,3200,0
20250311,180000,439538430,3200,3200,3200,3200,0
20250311,175900,439538430,3200,3200,3200,3200,0
20250311,175800,439538430,3200,3200,3200,3200,0
20250311,175700,439538430,3200,3200,3200,3200,0
20250311,175600,439538430,3200,3200,3200,3200,0
20250311,175500,439538430,3200,3200,3200,3200,0
20250311,175400,439538430,3200,3200,3200,3200,0
20250311,175300,439538430,3200,3200,3200,3200,0
20250311,175200,439538430,3200,3200,3200,3200,0
20250311,175100,439538430,3200,3200,3200,3200,0
20250311,175000,439538430,3200,3200,3200,3200,0
20250311,174900,439538430,3200,3200,3200,3200,0
20250311,174800,439538430,3200,3200,3200,3200,0
20250311,174700,439538430,3200,3200,3200,3200,0
20250311,174600,439538430,3200,3200,3200,3200,2691
20250311,174500,439538430,3200,3200,3200,3200,0
20250311,174400,439538430,3200,3200,3200,3200,0
20250311,174300,439538430,3200,3200,3200,3200,0
20250311,174200,439538430,3200,3200,3200,3200,0
20250311,174100,439538430,3200,3200,3200,3200,0
20250311,174000,439538430,3200,3200,3200,3200,0
20250311,173900,439538430,3200,3200,3200,3200,0
20250311,173800,439538430,3200,3200,3200,3200,0
20250311,173700,439538430,3200,3200,3200,3200,0
20250311,173600,439538430,3200,3200,3200,3200,0
20250311,173500,439538430,3200,3200,3200,3200,0
20250311,173400,439538430,3200,3200,3200,3200,0
20250311,173300,439538430,3200,3200,3200,3200,0
20250311,173200,439538430,3200,3200,3200,3200,0
20250311,173100,439538430,3200,3200,3200,3200,0
20250311,173000,439538430,3200,3200,3200,3200,0
20250311,172900,439538430,3200,3200,3200,3200,0
20250311,172800,439538430,3200,3200,3200,3200,0
20250311,172700,439538430,3200,3200,3200,3200,0
20250311,172600,439538430,3200,3200,3200,3200,0
20250311,172500,439538430,3200,3200,3200,3200,0
20250311,172400,439538430,3200,3200,3200,3200,0
20250311,172300,439538430,3200,3200,3200,3200,0
20250311,172200,439538430,3200,3200,3200,3200,0
20250311,172100,439538430,3200,3200,3200,3200,0
20250311,172000,439538430,3200,3200,3200,3200,0
20250311,171900,439538430,3200,3200,3200,3200,0
20250311,171800,439538430,3200,3200,3200,3200,0
20250311,171700,439538430,3200,3200,3200,3200,0
20250311,171600,439538430,3200,3200,3200,3200,2691
20250311,171500,439538430,3200,3200,3200,3200,0
20250311,171400,439538430,3200,3200,3200,3200,0
20250311,171300,439538430,3200,3200,3200,3200,0
20250311,171200,439538430,3200,3200,3200,3200,0
20250311,171100,439538430,3200,3200,3200,3200,0
20250311,171000,439538430,3200,3200,3200,3200,0
20250311,170900,439538430,3200,3200,3200,3200,0
20250311,170800,439538430,3200,3200,3200,3200,0
20250311,170700,439538430,3200,3200,3200,3200,0
20250311,170600,439538430,3200,3200,3200,3200,0
20250311,170500,439538430,3200,3200,3200,3200,0
20250311,170400,439538430,3200,3200,3200,3200,0
20250311,170300,439538430,3200,3200,3200,3200,0
20250311,170200,439538430,3200,3200,3200,3200,0
20250311,170100,439538430,3200,3200,3200,3200,0
20250311,170000,439538430,3200,3200,3200,3200,0
20250311,165900,439538430,3200,3200,3200,3200,0
20250311,165800,439538430,3200,3200,3200,3200,0
20250311,165700,439538430,3200,3200,3200,3200,0
20250311,165600,439538430,3200,3200,3200,3200,0
20250311,165500,439538430,3200,3200,3200,3200,0
20250311,165400,439538430,3200,3200,3200,3200,0
20250311,165300,439538430,3200,3200,3200,3200,0
20250311,165200,439538430,3200,3200,3200,3200,0
20250311,165100,439538430,3200,3200,3200,3200,0
20250311,165000,439538430,3200,3200,3200,3200,0
20250311,164900,439538430,3200,3200,3200,3200,0
20250311,164800,439538430,3200,3200,3200,3200,0
20250311,164700,439538430,3200,3200,3200,3200,0
20250311,164600,439538430,3200,3200,3200,3200,2691
20250311,164500,439538430,3200,3200,3200,3200,0
20250311,164400,439538430,3200,3200,3200,3200,0
20250311,164300,439538430,3200,3200,3200,3200,0
20250311,164200,439538430,3200,3200,3200,3200,0
20250311,164100,439538430,3200,3200,3200,3200,0
20250311,164000,439538430,3200,3200,3200,3200,0
20250311,163900,439538430,3200,3200,3200,3200,0
20250311,163800,439538430,3200,3200,3200,3200,0
20250311,163700,439538430,3200,3200,3200,3200,0
20250311,163600,439538430,3200,3200,3200,3200,0
20250311,163500,439538430,3200,3200,3200,3200,0
20250311,163400,439538430,3200,3200,3200,3200,0
20250311,163300,439538430,3200,3200,3200,3200,0
20250311,163200,439538430,3200,3200,3200,3200,0
20250311,163100,439538430,3200,3200,3200,3200,0
20250311,163000,439538430,3200,3200,3200,3200,0
20250311,162900,439538430,3200,3200,3200,3200,0
20250311,162800,439538430,3200,3200,3200,3200,0
20250311,162700,439538430,3200,3200,3200,3200,0
20250311,162600,439538430,3200,3200,3200,3200,0
20250311,162500,439538430,3200,3200,3200,3200,0
20250311,162400,439538430,3200,3200,3200,3200,0
20250311,162300,439538430,3200,3200,3200,3200,0
20250311,162200,439538430,3200,3200,3200,3200,0
20250311,162100,439538430,3200,3200,3200,3200,0
20250311,162000,439538430,3200,3200,3200,3200,0
20250311,161900,439538430,3200,3200,3200,3200,0
20250311,161800,439538430,3200,3200,3200,3200,0
20250311,161700,439538430,3200,3200,3200,3200,0
20250311,161600,439538430,3200,3200,3200,3200,2691
20250311,161500,439538430,3200,3200,3200,3200,0
20250311,161400,439538430,3200,3200,3200,3200,0
20250311,161300,439538430,3200,3200,3200,3200,0
20250311,161200,439538430,3200,3200,3200,3200,0
20250311,161100,439538430,3200,3200,3200,3200,0
20250311,161000,439538430,3200,3200,3200,3200,0
20250311,160900,439538430,3200,3200,3200,3200,0
20250311,160800,439538430,3200,3200,3200,3200,0
20250311,160700,439538430,3200,3200,3200,3200,0
20250311,160600,439538430,3200,3200,3200,3200,0
20250311,160500,439538430,3200,3200,3200,3200,0
20250311,160400,439538430,3200,3200,3200,3200,0
20250311,160300,439538430,3200,3200,3200,3200,0
20250311,160200,439538430,3200,3200,3200,3200,0
20250311,160100,439538430,3200,3200,3200,3200,0
20250311,160000,439538430,3200,3200,3200,3200,0
20250311,155900,439538430,3200,3200,3200,3200,0
20250311,155800,439538430,3200,3200,3200,3200,0
20250311,155700,439538430,3200,3200,3200,3200,0
20250311,155600,439538430,3200,3200,3200,3200,0
20250311,155500,439538430,3200,3200,3200,3200,0
20250311,155400,439538430,3200,3200,3200,3200,0
20250311,155300,439538430,3200,3200,3200,3200,0
20250311,155200,439538430,3200,3200,3200,3200,0
20250311,155100,439538430,3200,3200,3200,3200,0
20250311,155000,439538430,3200,3200,3200,3200,0
20250311,154900,439538430,3200,3200,3200,3200,0
20250311,154800,439538430,3200,3200,3200,3200,0
20250311,154700,439538430,3200,3200,3200,3200,0
20250311,154600,439538430,3200,3200,3200,3200,2691
20250311,154500,439538430,3200,3200,3200,3200,0
20250311,154400,439538430,3200,3200,3200,3200,0
20250311,154300,439538430,3200,3200,3200,3200,0
20250311,154200,439538430,3200,3200,3200,3200,0
20250311,154100,439538430,3200,3200,3200,3200,0
20250311,154000,439538430,3200,3200,3200,3200,0
20250311,153900,439538430,3200,3200,3200,3200,0
20250311,153800,439538430,3200,3200,3200,3200,0
20250311,153700,439538430,3200,3200,3200,3200,0
20250311,153600,439538430,3200,3200,3200,3200,0
20250311,153500,439538430,3200,3200,3200,3200,0
20250311,153400,439538430,3200,3200,3200,3200,0
20250311,153300,439538430,3200,3200,3200,3200,0
20250311,153200,439538430,3200,3200,3200,3200,0
20250311,153100,439538430,3200,3200,3200,3200,0
20250311,153000,439538430,3200,3200,3200,3200,2691
20250311,152900,430927230,3200,3200,3200,3200,0
20250311,152800,430927230,3200,3200,3200,3200,0
20250311,152700,430927230,3200,3200,3200,3200,0
20250311,152600,430927230,3200,3200,3200,3200,0
20250311,152500,430927230,3200,3200,3200,3200,0
20250311,152400,430927230,3200,3200,3200,3200,0
20250311,152300,430927230,3200,3200,3200,3200,0
20250311,152200,430927230,3200,3200,3200,3200,0
20250311,152100,430927230,3200,3200,3200,3200,0
20250311,152000,430927230,3200,3200,3200,3200,0
20250311,151900,430927230,3200,3200,3200,3200,0
20250311,151800,430927230,3200,3195,3200,3195,51
20250311,151700,430764280,3195,3205,3205,3195,24
20250311,151600,430687590,3200,3190,3200,3190,1865
20250311,151500,424731480,3195,3195,3195,3195,477
20250311,151400,423207465,3190,3190,3190,3190,5
20250311,151300,423191515,3190,3190,3190,3190,152
20250311,151200,422706635,3190,3185,3190,3185,2419
20250311,151100,414999080,3185,3185,3185,3185,0
20250311,151000,414999080,3185,3185,3185,3185,1
20250311,150900,414995895,3185,3185,3185,3185,0
20250311,150800,414995895,3185,3180,3185,3180,433
20250311,150700,413617340,3180,3180,3180,3170,1422
20250311,150600,409107390,3185,3170,3185,3170,101
20250311,150500,408787205,3185,3165,3185,3165,722
20250311,150400,406500455,3185,3185,3185,3185,10
20250311,150300,406468605,3165,3170,3170,3165,45
20250311,150200,406326175,3185,3185,3185,3185,0
20250311,150100,406326175,3185,3185,3185,3160,7260
20250311,150000,383265445,3190,3190,3190,3190,1293
20250311,145900,379140775,3190,3195,3195,3190,689
20250311,145800,376942695,3195,3195,3195,3195,0
20250311,145700,376942695,3195,3190,3195,3190,103
20250311,145600,376614090,3190,3190,3190,3190,76
20250311,145500,376371650,3195,3200,3200,3195,582
20250311,145400,374512155,3200,3200,3200,3200,0
20250311,145300,374512155,3200,3200,3200,3200,0
20250311,145200,374512155,3200,3200,3200,3200,0
20250311,145100,374512155,3200,3200,3200,3200,0
20250311,145000,374512155,3200,3200,3200,3200,330
20250311,144900,373456155,3200,3200,3200,3200,0
20250311,144800,373456155,3200,3200,3200,3200,0
20250311,144700,373456155,3200,3205,3205,3200,4000
20250311,144600,360654915,3205,3205,3205,3205,0
20250311,144500,360654915,3205,3205,3205,3205,0
20250311,144400,360654915,3205,3200,3205,3200,637
20250311,144300,358614495,3200,3205,3205,3200,551
20250311,144200,356850480,3205,3205,3205,3205,127
20250311,144100,356443445,3205,3205,3205,3205,897
20250311,144000,353568560,3205,3205,3205,3205,0
20250311,143900,353568560,3205,3205,3205,3205,151
20250311,143800,353084605,3210,3210,3210,3210,98
20250311,143700,352770025,3215,3215,3215,3215,1
20250311,143600,352766810,3215,3215,3215,3215,1
20250311,143500,352763595,3205,3205,3205,3205,0
20250311,143400,352763595,3205,3205,3205,3205,47
20250311,143300,352612960,3205,3205,3205,3205,253
20250311,143200,351802095,3205,3205,3205,3205,0
20250311,143100,351802095,3205,3205,3205,3205,814
20250311,143000,349193225,3205,3205,3205,3205,0
20250311,142900,349193225,3205,3205,3205,3205,10
20250311,142800,349161175,3205,3205,3205,3205,2
20250311,142700,349154765,3215,3215,3215,3215,15
20250311,142600,349106540,3205,3205,3205,3205,0
20250311,142500,349106540,3205,3205,3205,3205,90
20250311,142400,348818090,3215,3215,3215,3215,0
20250311,142300,348818090,3215,3215,3215,3215,1
20250311,142200,348814875,3205,3205,3205,3205,0
20250311,142100,348814875,3205,3205,3205,3205,800
20250311,142000,346250875,3225,3225,3225,3225,0
20250311,141900,346250875,3225,3225,3225,3225,1
20250311,141800,346247650,3205,3205,3205,3205,858
20250311,141700,343497760,3205,3205,3205,3205,17
20250311,141600,343443275,3225,3225,3225,3225,0
20250311,141500,343443275,3225,3225,3225,3225,0
20250311,141400,343443275,3225,3225,3225,3225,0
20250311,141300,343443275,3225,3225,3225,3225,1
20250311,141200,343440050,3200,3200,3200,3200,1200
20250311,141100,339600050,3200,3200,3200,3200,0
20250311,141000,339600050,3200,3215,3215,3200,3014
20250311,140900,329939115,3220,3220,3220,3220,0
20250311,140800,329939115,3220,3225,3225,3220,711
20250311,140700,327648140,3225,3215,3225,3215,1587
20250311,140600,322545925,3225,3225,3225,3225,0
20250311,140500,322545925,3225,3220,3225,3220,846
20250311,140400,319821800,3230,3230,3230,3230,1
20250311,140300,319818570,3225,3225,3225,3225,47
20250311,140200,319666995,3225,3230,3230,3225,316
20250311,140100,318647890,3225,3225,3225,3225,0
20250311,140000,318647890,3225,3225,3225,3225,150
20250311,135900,318164140,3220,3225,3225,3220,715
20250311,135800,315861735,3225,3225,3225,3225,162
20250311,135700,315339285,3230,3230,3230,3230,0
20250311,135600,315339285,3230,3230,3230,3230,0
20250311,135500,315339285,3230,3230,3230,3225,229
20250311,135400,314599750,3235,3235,3235,3235,0
20250311,135300,314599750,3235,3235,3235,3235,0
20250311,135200,314599750,3235,3235,3235,3235,1
20250311,135100,314596515,3230,3230,3230,3230,0
20250311,135000,314596515,3230,3230,3230,3230,120
20250311,134900,314208915,3230,3220,3230,3220,8
20250311,134800,314183145,3245,3225,3245,3225,50
20250311,134700,314020930,3220,3225,3225,3215,3503
20250311,134600,302739980,3245,3245,3245,3245,0
20250311,134500,302739980,3245,3245,3245,3245,0
20250311,134400,302739980,3245,3245,3245,3245,0
20250311,134300,302739980,3245,3245,3245,3245,5
20250311,134200,302723755,3245,3245,3245,3245,0
20250311,134100,302723755,3245,3240,3245,3240,301
20250311,134000,301748510,3240,3240,3240,3240,0
20250311,133900,301748510,3240,3240,3240,3240,1
20250311,133800,301745270,3240,3230,3240,3230,1897
20250311,133700,295617950,3230,3230,3230,3230,0
20250311,133600,295617950,3230,3230,3230,3230,0
20250311,133500,295617950,3230,3240,3240,3230,156
20250311,133400,295114020,3245,3225,3245,3225,301
20250311,133300,294143275,3225,3225,3225,3225,9
20250311,133200,294114250,3250,3230,3250,3230,1048
20250311,133100,290716195,3240,3240,3240,3240,1
20250311,133000,290712955,3235,3245,3245,3235,6
20250311,132900,290693515,3245,3225,3245,3225,13
20250311,132800,290651535,3230,3245,3245,3230,552
20250311,132700,288861405,3245,3225,3245,3220,834
20250311,132600,286175285,3225,3245,3245,3225,1009
20250311,132500,282917705,3225,3270,3270,3220,8636
20250311,132400,254933850,3250,3220,3335,3220,14702
20250311,132300,206828280,3220,3220,3220,3220,0
20250311,132200,206828280,3220,3220,3220,3220,0
20250311,132100,206828280,3220,3220,3220,3220,0
20250311,132000,206828280,3220,3220,3220,3220,0
20250311,131900,206828280,3220,3220,3220,3220,0
20250311,131800,206828280,3220,3220,3220,3220,4
20250311,131700,206815400,3220,3220,3220,3220,0
20250311,131600,206815400,3220,3220,3220,3220,0
20250311,131500,206815400,3220,3220,3220,3220,0
20250311,131400,206815400,3220,3220,3220,3220,0
20250311,131300,206815400,3220,3220,3220,3220,50
20250311,131200,206654400,3235,3235,3235,3235,0
20250311,131100,206654400,3235,3235,3235,3235,0
20250311,131000,206654400,3235,3225,3235,3225,59
20250311,130900,206464105,3230,3230,3230,3230,1
20250311,130800,206460875,3210,3210,3210,3210,0
20250311,130700,206460875,3210,3210,3210,3210,100
20250311,130600,206139875,3230,3230,3230,3230,1
20250311,130500,206136645,3220,3220,3220,3220,77
20250311,130400,205888705,3220,3220,3220,3220,0
20250311,130300,205888705,3220,3220,3220,3220,1
20250311,130200,205885485,3210,3210,3210,3210,61
20250311,130100,205689675,3220,3220,3220,3220,0
20250311,130000,205689675,3220,3220,3220,3220,0
20250311,125900,205689675,3220,3220,3220,3220,0
20250311,125800,205689675,3220,3220,3220,3220,0
20250311,125700,205689675,3220,3220,3220,3220,0
20250311,125600,205689675,3220,3220,3220,3220,0
20250311,125500,205689675,3220,3220,3220,3220,0
20250311,125400,205689675,3220,3220,3220,3220,0
20250311,125300,205689675,3220,3220,3220,3220,0
20250311,125200,205689675,3220,3220,3220,3220,0
20250311,125100,205689675,3220,3220,3220,3220,1
20250311,125000,205686455,3210,3210,3210,3210,0
20250311,124900,205686455,3210,3210,3210,3210,5
20250311,124800,205670405,3220,3220,3220,3220,0
20250311,124700,205670405,3220,3220,3220,3220,0
20250311,124600,205670405,3220,3220,3220,3220,0
20250311,124500,205670405,3220,3220,3220,3220,1
20250311,124400,205667185,3210,3210,3210,3210,324
20250311,124300,204627145,3220,3220,3220,3220,2
20250311,124200,204620705,3205,3210,3210,3205,3327
20250311,124100,193953600,3215,3220,3220,3215,133
20250311,124000,193525990,3220,3225,3225,3220,151
20250311,123900,193039755,3240,3240,3240,3240,0
20250311,123800,193039755,3240,3240,3240,3240,0
20250311,123700,193039755,3240,3240,3240,3240,0
20250311,123600,193039755,3240,3240,3240,3240,0
20250311,123500,193039755,3240,3240,3240,3240,0
20250311,123400,193039755,3240,3240,3240,3240,0
20250311,123300,193039755,3240,3240,3240,3240,1
20250311,123200,193036515,3240,3235,3240,3235,1296
20250311,123100,188839895,3235,3235,3235,3235,100
20250311,123000,188516395,3235,3215,3235,3215,312
20250311,122900,187513295,3215,3215,3215,3215,0
20250311,122800,187513295,3215,3215,3215,3215,0
20250311,122700,187513295,3215,3215,3215,3215,100
20250311,122600,187191795,3235,3235,3235,3235,0
20250311,122500,187191795,3235,3235,3235,3235,0
20250311,122400,187191795,3235,3235,3235,3235,0
20250311,122300,187191795,3235,3235,3235,3235,30
20250311,122200,187094745,3230,3230,3230,3230,45
20250311,122100,186949395,3230,3220,3230,3215,436
20250311,122000,185546640,3220,3220,3220,3220,25
20250311,121900,185466140,3225,3220,3225,3220,6
20250311,121800,185446800,3220,3220,3220,3220,0
20250311,121700,185446800,3220,3220,3220,3220,100
20250311,121600,185124800,3220,3220,3220,3220,100
20250311,121500,184802800,3220,3220,3220,3220,0
20250311,121400,184802800,3220,3210,3220,3210,945
20250311,121300,181764185,3210,3210,3210,3210,0
20250311,121200,181764185,3210,3210,3210,3210,0
20250311,121100,181764185,3210,3210,3210,3210,60
20250311,121000,181571585,3210,3210,3210,3210,8
20250311,120900,181545905,3205,3205,3205,3205,0
20250311,120800,181545905,3205,3205,3205,3205,0
20250311,120700,181545905,3205,3205,3205,3205,0
20250311,120600,181545905,3205,3205,3205,3205,467
20250311,120500,180049170,3205,3205,3205,3205,60
20250311,120400,179856870,3205,3205,3205,3205,466
20250311,120300,178363340,3210,3210,3210,3210,4
20250311,120200,178350500,3215,3205,3215,3205,27
20250311,120100,178263765,3205,3205,3205,3205,126
20250311,120000,177859935,3210,3210,3210,3210,0
20250311,115900,177859935,3210,3210,3210,3210,0
20250311,115800,177859935,3210,3210,3210,3210,2
20250311,115700,177853515,3210,3210,3210,3210,3
20250311,115600,177843885,3205,3210,3210,3205,2000
20250311,115500,171433605,3215,3215,3215,3215,1
20250311,115400,171430390,3210,3210,3210,3210,2
20250311,115300,171423970,3205,3210,3210,3205,241
20250311,115200,170650805,3215,3215,3215,3215,0
20250311,115100,170650805,3215,3215,3215,3215,0
20250311,115000,170650805,3215,3215,3215,3215,4
20250311,114900,170637945,3215,3215,3215,3215,5
20250311,114800,170621870,3215,3215,3215,3215,41
20250311,114700,170490055,3215,3215,3215,3215,0
20250311,114600,170490055,3215,3215,3215,3215,32
20250311,114500,170387175,3215,3215,3215,3215,0
20250311,114400,170387175,3215,3215,3215,3215,0
20250311,114300,170387175,3215,3215,3215,3215,2
20250311,114200,170380745,3215,3215,3215,3215,29
20250311,114100,170287510,3215,3215,3215,3215,455
20250311,114000,168824685,3215,3215,3215,3215,50
20250311,113900,168663935,3210,3210,3210,3210,0
20250311,113800,168663935,3210,3210,3210,3210,294
20250311,113700,167720195,3210,3210,3210,3210,8
20250311,113600,167694515,3205,3205,3205,3205,50
20250311,113500,167534265,3205,3205,3205,3205,200
20250311,113400,166893265,3205,3205,3205,3205,365
20250311,113300,165723440,3200,3200,3200,3200,100
20250311,113200,165403440,3205,3205,3205,3205,101
20250311,113100,165079735,3200,3200,3200,3200,0
20250311,113000,165079735,3200,3200,3200,3200,1
20250311,112900,165076535,3200,3200,3200,3200,1
20250311,112800,165073335,3200,3200,3200,3200,0
20250311,112700,165073335,3200,3200,3200,3200,300
20250311,112600,164113335,3205,3205,3205,3205,313
20250311,112500,163110170,3200,3200,3200,3200,151
20250311,112400,162626970,3200,3200,3200,3200,0
20250311,112300,162626970,3200,3200,3200,3200,0
20250311,112200,162626970,3200,3200,3200,3200,1
20250311,112100,162623770,3195,3195,3195,3195,100
20250311,112000,162304270,3185,3185,3185,3185,300
20250311,111900,161348770,3185,3185,3185,3185,324
20250311,111800,160316830,3185,3185,3185,3185,0
20250311,111700,160316830,3185,3185,3185,3185,183
20250311,111600,159733975,3185,3185,3185,3185,0
20250311,111500,159733975,3185,3185,3185,3185,46
20250311,111400,159587465,3185,3185,3185,3185,348
20250311,111300,158479085,3185,3185,3185,3185,66
20250311,111200,158268875,3185,3190,3190,3185,56
20250311,111100,158090470,3195,3195,3195,3195,1
20250311,111000,158087275,3195,3195,3195,3195,0
20250311,110900,158087275,3195,3195,3195,3195,15
20250311,110800,158039350,3180,3180,3180,3180,1
20250311,110700,158036170,3180,3180,3180,3180,0
20250311,110600,158036170,3180,3180,3180,3180,0
20250311,110500,158036170,3180,3180,3180,3180,0
20250311,110400,158036170,3180,3180,3180,3180,0
20250311,110300,158036170,3180,3180,3180,3180,123
20250311,110200,157645030,3195,3195,3195,3195,0
20250311,110100,157645030,3195,3190,3195,3190,2
20250311,110000,157638645,3195,3195,3195,3195,0
20250311,105900,157638645,3195,3195,3195,3195,12
20250311,105800,157600305,3185,3185,3185,3185,0
20250311,105700,157600305,3185,3185,3185,3185,0
20250311,105600,157600305,3185,3185,3185,3185,97
20250311,105500,157291360,3185,3185,3185,3185,153
20250311,105400,156804055,3185,3185,3185,3185,1
20250311,105300,156800870,3185,3185,3185,3185,0
20250311,105200,156800870,3185,3185,3185,3185,4
20250311,105100,156788130,3185,3185,3185,3185,926
20250311,105000,153838820,3185,3185,3185,3185,160
20250311,104900,153329220,3195,3190,3195,3190,325
20250311,104800,152291195,3185,3185,3185,3185,0
20250311,104700,152291195,3185,3185,3185,3185,101
20250311,104600,151969510,3195,3195,3195,3195,0
20250311,104500,151969510,3195,3195,3195,3195,112
20250311,104400,151611670,3195,3195,3195,3195,0
20250311,104300,151611670,3195,3195,3195,3195,270
20250311,104200,150749020,3180,3180,3180,3180,0
20250311,104100,150749020,3180,3180,3180,3180,0
20250311,104000,150749020,3180,3180,3180,3180,2
20250311,103900,150742660,3195,3195,3195,3195,0
20250311,103800,150742660,3195,3195,3195,3195,0
20250311,103700,150742660,3195,3190,3195,3190,15
20250311,103600,150694790,3180,3185,3185,3180,1000
20250311,103500,147512165,3185,3185,3185,3185,0
20250311,103400,147512165,3185,3185,3185,3185,72
20250311,103300,147282845,3185,3185,3185,3185,0
20250311,103200,147282845,3185,3185,3185,3185,0
20250311,103100,147282845,3185,3185,3185,3185,10
20250311,103000,147250995,3185,3185,3185,3185,300
20250311,102900,146295495,3195,3190,3195,3190,619
20250311,102800,144317805,3180,3180,3180,3180,0
20250311,102700,144317805,3180,3180,3180,3180,255
20250311,102600,143506905,3180,3180,3180,3180,93
20250311,102500,143211165,3165,3165,3165,3165,2000
20250311,102400,136881165,3165,3175,3175,3165,1028
20250311,102300,133627365,3165,3165,3165,3165,200
20250311,102200,132994365,3165,3165,3165,3165,0
20250311,102100,132994365,3165,3165,3165,3165,0
20250311,102000,132994365,3165,3165,3165,3165,0
20250311,101900,132994365,3165,3165,3165,3165,0
20250311,101800,132994365,3165,3170,3170,3165,960
20250311,101700,129954390,3165,3165,3165,3165,0
20250311,101600,129954390,3165,3165,3165,3165,0
20250311,101500,129954390,3165,3165,3165,3165,1066
20250311,101400,126580500,3165,3165,3165,3165,0
20250311,101300,126580500,3165,3165,3165,3165,0
20250311,101200,126580500,3165,3165,3165,3165,0
20250311,101100,126580500,3165,3170,3170,3165,256
20250311,101000,125769215,3170,3170,3170,3170,571
20250311,100900,123959145,3180,3180,3180,3180,729
20250311,100800,121640925,3180,3180,3180,3180,0
20250311,100700,121640925,3180,3180,3180,3180,0
20250311,100600,121640925,3180,3180,3180,3180,2
20250311,100500,121634565,3165,3170,3170,3165,1042
20250311,100400,118333475,3180,3170,3180,3170,65
20250311,100300,118126925,3170,3170,3175,3170,815
20250311,100200,115543320,3170,3175,3175,3170,300
20250311,100100,114592285,3190,3190,3190,3190,0
20250311,100000,114592285,3190,3185,3190,3185,3
20250311,095900,114582725,3170,3170,3170,3170,61
20250311,095800,114389355,3195,3195,3195,3195,0
20250311,095700,114389355,3195,3180,3195,3180,449
20250311,095600,112961520,3165,3170,3170,3165,1667
20250311,095500,107678130,3180,3170,3180,3170,25
20250311,095400,107598830,3185,3175,3185,3170,157
20250311,095300,107100350,3190,3175,3190,3175,2
20250311,095200,107093985,3190,3180,3190,3175,1602
20250311,095100,102004815,3195,3195,3195,3195,0
20250311,095000,102004815,3195,3195,3195,3195,1
20250311,094900,102001620,3180,3185,3185,3180,564
20250311,094800,100205285,3195,3195,3195,3195,45
20250311,094700,100061510,3200,3195,3200,3195,102
20250311,094600,99735115,3200,3200,3200,3200,41
20250311,094500,99603915,3195,3195,3195,3195,22
20250311,094400,99533625,3195,3195,3195,3195,317
20250311,094300,98520810,3195,3190,3195,3190,20
20250311,094200,98457005,3200,3195,3200,3190,51
20250311,094100,98294295,3195,3195,3195,3195,99
20250311,094000,97977990,3200,3200,3215,3200,575
20250311,093900,96137455,3200,3205,3205,3200,344
20250311,093800,95036585,3220,3205,3220,3205,2245
20250311,093700,87840275,3205,3220,3220,3205,11
20250311,093600,87805005,3225,3205,3225,3205,446
20250311,093500,86375280,3225,3215,3230,3205,261
20250311,093400,85536970,3210,3200,3210,3200,414
20250311,093300,84211570,3180,3205,3205,3180,101
20250311,093200,83887890,3205,3180,3205,3175,2337
20250311,093100,76460395,3205,3180,3205,3180,109
20250311,093000,76113725,3180,3205,3210,3180,1003
20250311,092900,72924100,3200,3200,3200,3200,364
20250311,092800,71759300,3195,3180,3195,3180,31
20250311,092700,71660420,3200,3200,3200,3200,304
20250311,092600,70687620,3200,3200,3200,3200,23
20250311,092500,70614020,3200,3180,3200,3180,201
20250311,092400,69974820,3200,3200,3200,3200,2
20250311,092300,69968420,3180,3180,3180,3180,251
20250311,092200,69170240,3200,3185,3200,3185,2487
20250311,092100,61247230,3200,3200,3200,3200,0
20250311,092000,61247230,3200,3200,3200,3200,0
20250311,091900,61247230,3200,3180,3200,3175,1671
20250311,091800,55937475,3205,3205,3205,3205,1
20250311,091700,55934270,3210,3205,3210,3180,575
20250311,091600,54097875,3205,3195,3205,3190,801
20250311,091500,51542470,3205,3205,3205,3205,14
20250311,091400,51497600,3210,3195,3210,3190,1000
20250311,091300,48299505,3195,3190,3195,3190,140
20250311,091200,47852895,3175,3185,3190,3175,416
20250311,091100,46527970,3185,3160,3185,3160,1160
20250311,091000,42836890,3180,3180,3180,3160,162
20250311,090900,42324370,3180,3180,3180,3180,1
20250311,090800,42321190,3160,3160,3175,3155,1518
20250311,090700,37521120,3175,3160,3175,3155,938
20250311,090600,34561465,3165,3170,3170,3165,911
20250311,090500,31675595,3170,3145,3170,3145,257
20250311,090400,30865330,3145,3170,3170,3145,1123
20250311,090300,27328550,3175,3160,3175,3160,71
20250311,090200,27103630,3170,3165,3170,3165,210
20250311,090100,26438480,3165,3155,3165,3145,1403
20250311,090000,22015025,3160,3135,3175,3135,7021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201600 439538430 3200 3200 3200 3200 2691
3 20250311 201500 439538430 3200 3200 3200 3200 0
4 20250311 201400 439538430 3200 3200 3200 3200 0
5 20250311 201300 439538430 3200 3200 3200 3200 0
6 20250311 201200 439538430 3200 3200 3200 3200 0
7 20250311 201100 439538430 3200 3200 3200 3200 0
8 20250311 201000 439538430 3200 3200 3200 3200 0
9 20250311 200900 439538430 3200 3200 3200 3200 0
10 20250311 200800 439538430 3200 3200 3200 3200 0
11 20250311 200700 439538430 3200 3200 3200 3200 0
12 20250311 200600 439538430 3200 3200 3200 3200 0
13 20250311 200500 439538430 3200 3200 3200 3200 0
14 20250311 200400 439538430 3200 3200 3200 3200 0
15 20250311 200300 439538430 3200 3200 3200 3200 0
16 20250311 200200 439538430 3200 3200 3200 3200 0
17 20250311 200100 439538430 3200 3200 3200 3200 0
18 20250311 200000 439538430 3200 3200 3200 3200 0
19 20250311 195900 439538430 3200 3200 3200 3200 0
20 20250311 195800 439538430 3200 3200 3200 3200 0
21 20250311 195700 439538430 3200 3200 3200 3200 0
22 20250311 195600 439538430 3200 3200 3200 3200 0
23 20250311 195500 439538430 3200 3200 3200 3200 0
24 20250311 195400 439538430 3200 3200 3200 3200 0
25 20250311 195300 439538430 3200 3200 3200 3200 0
26 20250311 195200 439538430 3200 3200 3200 3200 0
27 20250311 195100 439538430 3200 3200 3200 3200 0
28 20250311 195000 439538430 3200 3200 3200 3200 0
29 20250311 194900 439538430 3200 3200 3200 3200 0
30 20250311 194800 439538430 3200 3200 3200 3200 0
31 20250311 194700 439538430 3200 3200 3200 3200 0
32 20250311 194600 439538430 3200 3200 3200 3200 2691
33 20250311 194500 439538430 3200 3200 3200 3200 0
34 20250311 194400 439538430 3200 3200 3200 3200 0
35 20250311 194300 439538430 3200 3200 3200 3200 0
36 20250311 194200 439538430 3200 3200 3200 3200 0
37 20250311 194100 439538430 3200 3200 3200 3200 0
38 20250311 194000 439538430 3200 3200 3200 3200 0
39 20250311 193900 439538430 3200 3200 3200 3200 0
40 20250311 193800 439538430 3200 3200 3200 3200 0
41 20250311 193700 439538430 3200 3200 3200 3200 0
42 20250311 193600 439538430 3200 3200 3200 3200 0
43 20250311 193500 439538430 3200 3200 3200 3200 0
44 20250311 193400 439538430 3200 3200 3200 3200 0
45 20250311 193300 439538430 3200 3200 3200 3200 0
46 20250311 193200 439538430 3200 3200 3200 3200 0
47 20250311 193100 439538430 3200 3200 3200 3200 0
48 20250311 193000 439538430 3200 3200 3200 3200 0
49 20250311 192900 439538430 3200 3200 3200 3200 0
50 20250311 192800 439538430 3200 3200 3200 3200 0
51 20250311 192700 439538430 3200 3200 3200 3200 0
52 20250311 192600 439538430 3200 3200 3200 3200 0
53 20250311 192500 439538430 3200 3200 3200 3200 0
54 20250311 192400 439538430 3200 3200 3200 3200 0
55 20250311 192300 439538430 3200 3200 3200 3200 0
56 20250311 192200 439538430 3200 3200 3200 3200 0
57 20250311 192100 439538430 3200 3200 3200 3200 0
58 20250311 192000 439538430 3200 3200 3200 3200 0
59 20250311 191900 439538430 3200 3200 3200 3200 0
60 20250311 191800 439538430 3200 3200 3200 3200 0
61 20250311 191700 439538430 3200 3200 3200 3200 0
62 20250311 191600 439538430 3200 3200 3200 3200 2691
63 20250311 191500 439538430 3200 3200 3200 3200 0
64 20250311 191400 439538430 3200 3200 3200 3200 0
65 20250311 191300 439538430 3200 3200 3200 3200 0
66 20250311 191200 439538430 3200 3200 3200 3200 0
67 20250311 191100 439538430 3200 3200 3200 3200 0
68 20250311 191000 439538430 3200 3200 3200 3200 0
69 20250311 190900 439538430 3200 3200 3200 3200 0
70 20250311 190800 439538430 3200 3200 3200 3200 0
71 20250311 190700 439538430 3200 3200 3200 3200 0
72 20250311 190600 439538430 3200 3200 3200 3200 0
73 20250311 190500 439538430 3200 3200 3200 3200 0
74 20250311 190400 439538430 3200 3200 3200 3200 0
75 20250311 190300 439538430 3200 3200 3200 3200 0
76 20250311 190200 439538430 3200 3200 3200 3200 0
77 20250311 190100 439538430 3200 3200 3200 3200 0
78 20250311 190000 439538430 3200 3200 3200 3200 0
79 20250311 185900 439538430 3200 3200 3200 3200 0
80 20250311 185800 439538430 3200 3200 3200 3200 0
81 20250311 185700 439538430 3200 3200 3200 3200 0
82 20250311 185600 439538430 3200 3200 3200 3200 0
83 20250311 185500 439538430 3200 3200 3200 3200 0
84 20250311 185400 439538430 3200 3200 3200 3200 0
85 20250311 185300 439538430 3200 3200 3200 3200 0
86 20250311 185200 439538430 3200 3200 3200 3200 0
87 20250311 185100 439538430 3200 3200 3200 3200 0
88 20250311 185000 439538430 3200 3200 3200 3200 0
89 20250311 184900 439538430 3200 3200 3200 3200 0
90 20250311 184800 439538430 3200 3200 3200 3200 0
91 20250311 184700 439538430 3200 3200 3200 3200 0
92 20250311 184600 439538430 3200 3200 3200 3200 2691
93 20250311 184500 439538430 3200 3200 3200 3200 0
94 20250311 184400 439538430 3200 3200 3200 3200 0
95 20250311 184300 439538430 3200 3200 3200 3200 0
96 20250311 184200 439538430 3200 3200 3200 3200 0
97 20250311 184100 439538430 3200 3200 3200 3200 0
98 20250311 184000 439538430 3200 3200 3200 3200 0
99 20250311 183900 439538430 3200 3200 3200 3200 0
100 20250311 183800 439538430 3200 3200 3200 3200 0
101 20250311 183700 439538430 3200 3200 3200 3200 0
102 20250311 183600 439538430 3200 3200 3200 3200 0
103 20250311 183500 439538430 3200 3200 3200 3200 0
104 20250311 183400 439538430 3200 3200 3200 3200 0
105 20250311 183300 439538430 3200 3200 3200 3200 0
106 20250311 183200 439538430 3200 3200 3200 3200 0
107 20250311 183100 439538430 3200 3200 3200 3200 0
108 20250311 183000 439538430 3200 3200 3200 3200 0
109 20250311 182900 439538430 3200 3200 3200 3200 0
110 20250311 182800 439538430 3200 3200 3200 3200 0
111 20250311 182700 439538430 3200 3200 3200 3200 0
112 20250311 182600 439538430 3200 3200 3200 3200 0
113 20250311 182500 439538430 3200 3200 3200 3200 0
114 20250311 182400 439538430 3200 3200 3200 3200 0
115 20250311 182300 439538430 3200 3200 3200 3200 0
116 20250311 182200 439538430 3200 3200 3200 3200 0
117 20250311 182100 439538430 3200 3200 3200 3200 0
118 20250311 182000 439538430 3200 3200 3200 3200 0
119 20250311 181900 439538430 3200 3200 3200 3200 0
120 20250311 181800 439538430 3200 3200 3200 3200 0
121 20250311 181700 439538430 3200 3200 3200 3200 0
122 20250311 181600 439538430 3200 3200 3200 3200 2691
123 20250311 181500 439538430 3200 3200 3200 3200 0
124 20250311 181400 439538430 3200 3200 3200 3200 0
125 20250311 181300 439538430 3200 3200 3200 3200 0
126 20250311 181200 439538430 3200 3200 3200 3200 0
127 20250311 181100 439538430 3200 3200 3200 3200 0
128 20250311 181000 439538430 3200 3200 3200 3200 0
129 20250311 180900 439538430 3200 3200 3200 3200 0
130 20250311 180800 439538430 3200 3200 3200 3200 0
131 20250311 180700 439538430 3200 3200 3200 3200 0
132 20250311 180600 439538430 3200 3200 3200 3200 0
133 20250311 180500 439538430 3200 3200 3200 3200 0
134 20250311 180400 439538430 3200 3200 3200 3200 0
135 20250311 180300 439538430 3200 3200 3200 3200 0
136 20250311 180200 439538430 3200 3200 3200 3200 0
137 20250311 180100 439538430 3200 3200 3200 3200 0
138 20250311 180000 439538430 3200 3200 3200 3200 0
139 20250311 175900 439538430 3200 3200 3200 3200 0
140 20250311 175800 439538430 3200 3200 3200 3200 0
141 20250311 175700 439538430 3200 3200 3200 3200 0
142 20250311 175600 439538430 3200 3200 3200 3200 0
143 20250311 175500 439538430 3200 3200 3200 3200 0
144 20250311 175400 439538430 3200 3200 3200 3200 0
145 20250311 175300 439538430 3200 3200 3200 3200 0
146 20250311 175200 439538430 3200 3200 3200 3200 0
147 20250311 175100 439538430 3200 3200 3200 3200 0
148 20250311 175000 439538430 3200 3200 3200 3200 0
149 20250311 174900 439538430 3200 3200 3200 3200 0
150 20250311 174800 439538430 3200 3200 3200 3200 0
151 20250311 174700 439538430 3200 3200 3200 3200 0
152 20250311 174600 439538430 3200 3200 3200 3200 2691
153 20250311 174500 439538430 3200 3200 3200 3200 0
154 20250311 174400 439538430 3200 3200 3200 3200 0
155 20250311 174300 439538430 3200 3200 3200 3200 0
156 20250311 174200 439538430 3200 3200 3200 3200 0
157 20250311 174100 439538430 3200 3200 3200 3200 0
158 20250311 174000 439538430 3200 3200 3200 3200 0
159 20250311 173900 439538430 3200 3200 3200 3200 0
160 20250311 173800 439538430 3200 3200 3200 3200 0
161 20250311 173700 439538430 3200 3200 3200 3200 0
162 20250311 173600 439538430 3200 3200 3200 3200 0
163 20250311 173500 439538430 3200 3200 3200 3200 0
164 20250311 173400 439538430 3200 3200 3200 3200 0
165 20250311 173300 439538430 3200 3200 3200 3200 0
166 20250311 173200 439538430 3200 3200 3200 3200 0
167 20250311 173100 439538430 3200 3200 3200 3200 0
168 20250311 173000 439538430 3200 3200 3200 3200 0
169 20250311 172900 439538430 3200 3200 3200 3200 0
170 20250311 172800 439538430 3200 3200 3200 3200 0
171 20250311 172700 439538430 3200 3200 3200 3200 0
172 20250311 172600 439538430 3200 3200 3200 3200 0
173 20250311 172500 439538430 3200 3200 3200 3200 0
174 20250311 172400 439538430 3200 3200 3200 3200 0
175 20250311 172300 439538430 3200 3200 3200 3200 0
176 20250311 172200 439538430 3200 3200 3200 3200 0
177 20250311 172100 439538430 3200 3200 3200 3200 0
178 20250311 172000 439538430 3200 3200 3200 3200 0
179 20250311 171900 439538430 3200 3200 3200 3200 0
180 20250311 171800 439538430 3200 3200 3200 3200 0
181 20250311 171700 439538430 3200 3200 3200 3200 0
182 20250311 171600 439538430 3200 3200 3200 3200 2691
183 20250311 171500 439538430 3200 3200 3200 3200 0
184 20250311 171400 439538430 3200 3200 3200 3200 0
185 20250311 171300 439538430 3200 3200 3200 3200 0
186 20250311 171200 439538430 3200 3200 3200 3200 0
187 20250311 171100 439538430 3200 3200 3200 3200 0
188 20250311 171000 439538430 3200 3200 3200 3200 0
189 20250311 170900 439538430 3200 3200 3200 3200 0
190 20250311 170800 439538430 3200 3200 3200 3200 0
191 20250311 170700 439538430 3200 3200 3200 3200 0
192 20250311 170600 439538430 3200 3200 3200 3200 0
193 20250311 170500 439538430 3200 3200 3200 3200 0
194 20250311 170400 439538430 3200 3200 3200 3200 0
195 20250311 170300 439538430 3200 3200 3200 3200 0
196 20250311 170200 439538430 3200 3200 3200 3200 0
197 20250311 170100 439538430 3200 3200 3200 3200 0
198 20250311 170000 439538430 3200 3200 3200 3200 0
199 20250311 165900 439538430 3200 3200 3200 3200 0
200 20250311 165800 439538430 3200 3200 3200 3200 0
201 20250311 165700 439538430 3200 3200 3200 3200 0
202 20250311 165600 439538430 3200 3200 3200 3200 0
203 20250311 165500 439538430 3200 3200 3200 3200 0
204 20250311 165400 439538430 3200 3200 3200 3200 0
205 20250311 165300 439538430 3200 3200 3200 3200 0
206 20250311 165200 439538430 3200 3200 3200 3200 0
207 20250311 165100 439538430 3200 3200 3200 3200 0
208 20250311 165000 439538430 3200 3200 3200 3200 0
209 20250311 164900 439538430 3200 3200 3200 3200 0
210 20250311 164800 439538430 3200 3200 3200 3200 0
211 20250311 164700 439538430 3200 3200 3200 3200 0
212 20250311 164600 439538430 3200 3200 3200 3200 2691
213 20250311 164500 439538430 3200 3200 3200 3200 0
214 20250311 164400 439538430 3200 3200 3200 3200 0
215 20250311 164300 439538430 3200 3200 3200 3200 0
216 20250311 164200 439538430 3200 3200 3200 3200 0
217 20250311 164100 439538430 3200 3200 3200 3200 0
218 20250311 164000 439538430 3200 3200 3200 3200 0
219 20250311 163900 439538430 3200 3200 3200 3200 0
220 20250311 163800 439538430 3200 3200 3200 3200 0
221 20250311 163700 439538430 3200 3200 3200 3200 0
222 20250311 163600 439538430 3200 3200 3200 3200 0
223 20250311 163500 439538430 3200 3200 3200 3200 0
224 20250311 163400 439538430 3200 3200 3200 3200 0
225 20250311 163300 439538430 3200 3200 3200 3200 0
226 20250311 163200 439538430 3200 3200 3200 3200 0
227 20250311 163100 439538430 3200 3200 3200 3200 0
228 20250311 163000 439538430 3200 3200 3200 3200 0
229 20250311 162900 439538430 3200 3200 3200 3200 0
230 20250311 162800 439538430 3200 3200 3200 3200 0
231 20250311 162700 439538430 3200 3200 3200 3200 0
232 20250311 162600 439538430 3200 3200 3200 3200 0
233 20250311 162500 439538430 3200 3200 3200 3200 0
234 20250311 162400 439538430 3200 3200 3200 3200 0
235 20250311 162300 439538430 3200 3200 3200 3200 0
236 20250311 162200 439538430 3200 3200 3200 3200 0
237 20250311 162100 439538430 3200 3200 3200 3200 0
238 20250311 162000 439538430 3200 3200 3200 3200 0
239 20250311 161900 439538430 3200 3200 3200 3200 0
240 20250311 161800 439538430 3200 3200 3200 3200 0
241 20250311 161700 439538430 3200 3200 3200 3200 0
242 20250311 161600 439538430 3200 3200 3200 3200 2691
243 20250311 161500 439538430 3200 3200 3200 3200 0
244 20250311 161400 439538430 3200 3200 3200 3200 0
245 20250311 161300 439538430 3200 3200 3200 3200 0
246 20250311 161200 439538430 3200 3200 3200 3200 0
247 20250311 161100 439538430 3200 3200 3200 3200 0
248 20250311 161000 439538430 3200 3200 3200 3200 0
249 20250311 160900 439538430 3200 3200 3200 3200 0
250 20250311 160800 439538430 3200 3200 3200 3200 0
251 20250311 160700 439538430 3200 3200 3200 3200 0
252 20250311 160600 439538430 3200 3200 3200 3200 0
253 20250311 160500 439538430 3200 3200 3200 3200 0
254 20250311 160400 439538430 3200 3200 3200 3200 0
255 20250311 160300 439538430 3200 3200 3200 3200 0
256 20250311 160200 439538430 3200 3200 3200 3200 0
257 20250311 160100 439538430 3200 3200 3200 3200 0
258 20250311 160000 439538430 3200 3200 3200 3200 0
259 20250311 155900 439538430 3200 3200 3200 3200 0
260 20250311 155800 439538430 3200 3200 3200 3200 0
261 20250311 155700 439538430 3200 3200 3200 3200 0
262 20250311 155600 439538430 3200 3200 3200 3200 0
263 20250311 155500 439538430 3200 3200 3200 3200 0
264 20250311 155400 439538430 3200 3200 3200 3200 0
265 20250311 155300 439538430 3200 3200 3200 3200 0
266 20250311 155200 439538430 3200 3200 3200 3200 0
267 20250311 155100 439538430 3200 3200 3200 3200 0
268 20250311 155000 439538430 3200 3200 3200 3200 0
269 20250311 154900 439538430 3200 3200 3200 3200 0
270 20250311 154800 439538430 3200 3200 3200 3200 0
271 20250311 154700 439538430 3200 3200 3200 3200 0
272 20250311 154600 439538430 3200 3200 3200 3200 2691
273 20250311 154500 439538430 3200 3200 3200 3200 0
274 20250311 154400 439538430 3200 3200 3200 3200 0
275 20250311 154300 439538430 3200 3200 3200 3200 0
276 20250311 154200 439538430 3200 3200 3200 3200 0
277 20250311 154100 439538430 3200 3200 3200 3200 0
278 20250311 154000 439538430 3200 3200 3200 3200 0
279 20250311 153900 439538430 3200 3200 3200 3200 0
280 20250311 153800 439538430 3200 3200 3200 3200 0
281 20250311 153700 439538430 3200 3200 3200 3200 0
282 20250311 153600 439538430 3200 3200 3200 3200 0
283 20250311 153500 439538430 3200 3200 3200 3200 0
284 20250311 153400 439538430 3200 3200 3200 3200 0
285 20250311 153300 439538430 3200 3200 3200 3200 0
286 20250311 153200 439538430 3200 3200 3200 3200 0
287 20250311 153100 439538430 3200 3200 3200 3200 0
288 20250311 153000 439538430 3200 3200 3200 3200 2691
289 20250311 152900 430927230 3200 3200 3200 3200 0
290 20250311 152800 430927230 3200 3200 3200 3200 0
291 20250311 152700 430927230 3200 3200 3200 3200 0
292 20250311 152600 430927230 3200 3200 3200 3200 0
293 20250311 152500 430927230 3200 3200 3200 3200 0
294 20250311 152400 430927230 3200 3200 3200 3200 0
295 20250311 152300 430927230 3200 3200 3200 3200 0
296 20250311 152200 430927230 3200 3200 3200 3200 0
297 20250311 152100 430927230 3200 3200 3200 3200 0
298 20250311 152000 430927230 3200 3200 3200 3200 0
299 20250311 151900 430927230 3200 3200 3200 3200 0
300 20250311 151800 430927230 3200 3195 3200 3195 51
301 20250311 151700 430764280 3195 3205 3205 3195 24
302 20250311 151600 430687590 3200 3190 3200 3190 1865
303 20250311 151500 424731480 3195 3195 3195 3195 477
304 20250311 151400 423207465 3190 3190 3190 3190 5
305 20250311 151300 423191515 3190 3190 3190 3190 152
306 20250311 151200 422706635 3190 3185 3190 3185 2419
307 20250311 151100 414999080 3185 3185 3185 3185 0
308 20250311 151000 414999080 3185 3185 3185 3185 1
309 20250311 150900 414995895 3185 3185 3185 3185 0
310 20250311 150800 414995895 3185 3180 3185 3180 433
311 20250311 150700 413617340 3180 3180 3180 3170 1422
312 20250311 150600 409107390 3185 3170 3185 3170 101
313 20250311 150500 408787205 3185 3165 3185 3165 722
314 20250311 150400 406500455 3185 3185 3185 3185 10
315 20250311 150300 406468605 3165 3170 3170 3165 45
316 20250311 150200 406326175 3185 3185 3185 3185 0
317 20250311 150100 406326175 3185 3185 3185 3160 7260
318 20250311 150000 383265445 3190 3190 3190 3190 1293
319 20250311 145900 379140775 3190 3195 3195 3190 689
320 20250311 145800 376942695 3195 3195 3195 3195 0
321 20250311 145700 376942695 3195 3190 3195 3190 103
322 20250311 145600 376614090 3190 3190 3190 3190 76
323 20250311 145500 376371650 3195 3200 3200 3195 582
324 20250311 145400 374512155 3200 3200 3200 3200 0
325 20250311 145300 374512155 3200 3200 3200 3200 0
326 20250311 145200 374512155 3200 3200 3200 3200 0
327 20250311 145100 374512155 3200 3200 3200 3200 0
328 20250311 145000 374512155 3200 3200 3200 3200 330
329 20250311 144900 373456155 3200 3200 3200 3200 0
330 20250311 144800 373456155 3200 3200 3200 3200 0
331 20250311 144700 373456155 3200 3205 3205 3200 4000
332 20250311 144600 360654915 3205 3205 3205 3205 0
333 20250311 144500 360654915 3205 3205 3205 3205 0
334 20250311 144400 360654915 3205 3200 3205 3200 637
335 20250311 144300 358614495 3200 3205 3205 3200 551
336 20250311 144200 356850480 3205 3205 3205 3205 127
337 20250311 144100 356443445 3205 3205 3205 3205 897
338 20250311 144000 353568560 3205 3205 3205 3205 0
339 20250311 143900 353568560 3205 3205 3205 3205 151
340 20250311 143800 353084605 3210 3210 3210 3210 98
341 20250311 143700 352770025 3215 3215 3215 3215 1
342 20250311 143600 352766810 3215 3215 3215 3215 1
343 20250311 143500 352763595 3205 3205 3205 3205 0
344 20250311 143400 352763595 3205 3205 3205 3205 47
345 20250311 143300 352612960 3205 3205 3205 3205 253
346 20250311 143200 351802095 3205 3205 3205 3205 0
347 20250311 143100 351802095 3205 3205 3205 3205 814
348 20250311 143000 349193225 3205 3205 3205 3205 0
349 20250311 142900 349193225 3205 3205 3205 3205 10
350 20250311 142800 349161175 3205 3205 3205 3205 2
351 20250311 142700 349154765 3215 3215 3215 3215 15
352 20250311 142600 349106540 3205 3205 3205 3205 0
353 20250311 142500 349106540 3205 3205 3205 3205 90
354 20250311 142400 348818090 3215 3215 3215 3215 0
355 20250311 142300 348818090 3215 3215 3215 3215 1
356 20250311 142200 348814875 3205 3205 3205 3205 0
357 20250311 142100 348814875 3205 3205 3205 3205 800
358 20250311 142000 346250875 3225 3225 3225 3225 0
359 20250311 141900 346250875 3225 3225 3225 3225 1
360 20250311 141800 346247650 3205 3205 3205 3205 858
361 20250311 141700 343497760 3205 3205 3205 3205 17
362 20250311 141600 343443275 3225 3225 3225 3225 0
363 20250311 141500 343443275 3225 3225 3225 3225 0
364 20250311 141400 343443275 3225 3225 3225 3225 0
365 20250311 141300 343443275 3225 3225 3225 3225 1
366 20250311 141200 343440050 3200 3200 3200 3200 1200
367 20250311 141100 339600050 3200 3200 3200 3200 0
368 20250311 141000 339600050 3200 3215 3215 3200 3014
369 20250311 140900 329939115 3220 3220 3220 3220 0
370 20250311 140800 329939115 3220 3225 3225 3220 711
371 20250311 140700 327648140 3225 3215 3225 3215 1587
372 20250311 140600 322545925 3225 3225 3225 3225 0
373 20250311 140500 322545925 3225 3220 3225 3220 846
374 20250311 140400 319821800 3230 3230 3230 3230 1
375 20250311 140300 319818570 3225 3225 3225 3225 47
376 20250311 140200 319666995 3225 3230 3230 3225 316
377 20250311 140100 318647890 3225 3225 3225 3225 0
378 20250311 140000 318647890 3225 3225 3225 3225 150
379 20250311 135900 318164140 3220 3225 3225 3220 715
380 20250311 135800 315861735 3225 3225 3225 3225 162
381 20250311 135700 315339285 3230 3230 3230 3230 0
382 20250311 135600 315339285 3230 3230 3230 3230 0
383 20250311 135500 315339285 3230 3230 3230 3225 229
384 20250311 135400 314599750 3235 3235 3235 3235 0
385 20250311 135300 314599750 3235 3235 3235 3235 0
386 20250311 135200 314599750 3235 3235 3235 3235 1
387 20250311 135100 314596515 3230 3230 3230 3230 0
388 20250311 135000 314596515 3230 3230 3230 3230 120
389 20250311 134900 314208915 3230 3220 3230 3220 8
390 20250311 134800 314183145 3245 3225 3245 3225 50
391 20250311 134700 314020930 3220 3225 3225 3215 3503
392 20250311 134600 302739980 3245 3245 3245 3245 0
393 20250311 134500 302739980 3245 3245 3245 3245 0
394 20250311 134400 302739980 3245 3245 3245 3245 0
395 20250311 134300 302739980 3245 3245 3245 3245 5
396 20250311 134200 302723755 3245 3245 3245 3245 0
397 20250311 134100 302723755 3245 3240 3245 3240 301
398 20250311 134000 301748510 3240 3240 3240 3240 0
399 20250311 133900 301748510 3240 3240 3240 3240 1
400 20250311 133800 301745270 3240 3230 3240 3230 1897
401 20250311 133700 295617950 3230 3230 3230 3230 0
402 20250311 133600 295617950 3230 3230 3230 3230 0
403 20250311 133500 295617950 3230 3240 3240 3230 156
404 20250311 133400 295114020 3245 3225 3245 3225 301
405 20250311 133300 294143275 3225 3225 3225 3225 9
406 20250311 133200 294114250 3250 3230 3250 3230 1048
407 20250311 133100 290716195 3240 3240 3240 3240 1
408 20250311 133000 290712955 3235 3245 3245 3235 6
409 20250311 132900 290693515 3245 3225 3245 3225 13
410 20250311 132800 290651535 3230 3245 3245 3230 552
411 20250311 132700 288861405 3245 3225 3245 3220 834
412 20250311 132600 286175285 3225 3245 3245 3225 1009
413 20250311 132500 282917705 3225 3270 3270 3220 8636
414 20250311 132400 254933850 3250 3220 3335 3220 14702
415 20250311 132300 206828280 3220 3220 3220 3220 0
416 20250311 132200 206828280 3220 3220 3220 3220 0
417 20250311 132100 206828280 3220 3220 3220 3220 0
418 20250311 132000 206828280 3220 3220 3220 3220 0
419 20250311 131900 206828280 3220 3220 3220 3220 0
420 20250311 131800 206828280 3220 3220 3220 3220 4
421 20250311 131700 206815400 3220 3220 3220 3220 0
422 20250311 131600 206815400 3220 3220 3220 3220 0
423 20250311 131500 206815400 3220 3220 3220 3220 0
424 20250311 131400 206815400 3220 3220 3220 3220 0
425 20250311 131300 206815400 3220 3220 3220 3220 50
426 20250311 131200 206654400 3235 3235 3235 3235 0
427 20250311 131100 206654400 3235 3235 3235 3235 0
428 20250311 131000 206654400 3235 3225 3235 3225 59
429 20250311 130900 206464105 3230 3230 3230 3230 1
430 20250311 130800 206460875 3210 3210 3210 3210 0
431 20250311 130700 206460875 3210 3210 3210 3210 100
432 20250311 130600 206139875 3230 3230 3230 3230 1
433 20250311 130500 206136645 3220 3220 3220 3220 77
434 20250311 130400 205888705 3220 3220 3220 3220 0
435 20250311 130300 205888705 3220 3220 3220 3220 1
436 20250311 130200 205885485 3210 3210 3210 3210 61
437 20250311 130100 205689675 3220 3220 3220 3220 0
438 20250311 130000 205689675 3220 3220 3220 3220 0
439 20250311 125900 205689675 3220 3220 3220 3220 0
440 20250311 125800 205689675 3220 3220 3220 3220 0
441 20250311 125700 205689675 3220 3220 3220 3220 0
442 20250311 125600 205689675 3220 3220 3220 3220 0
443 20250311 125500 205689675 3220 3220 3220 3220 0
444 20250311 125400 205689675 3220 3220 3220 3220 0
445 20250311 125300 205689675 3220 3220 3220 3220 0
446 20250311 125200 205689675 3220 3220 3220 3220 0
447 20250311 125100 205689675 3220 3220 3220 3220 1
448 20250311 125000 205686455 3210 3210 3210 3210 0
449 20250311 124900 205686455 3210 3210 3210 3210 5
450 20250311 124800 205670405 3220 3220 3220 3220 0
451 20250311 124700 205670405 3220 3220 3220 3220 0
452 20250311 124600 205670405 3220 3220 3220 3220 0
453 20250311 124500 205670405 3220 3220 3220 3220 1
454 20250311 124400 205667185 3210 3210 3210 3210 324
455 20250311 124300 204627145 3220 3220 3220 3220 2
456 20250311 124200 204620705 3205 3210 3210 3205 3327
457 20250311 124100 193953600 3215 3220 3220 3215 133
458 20250311 124000 193525990 3220 3225 3225 3220 151
459 20250311 123900 193039755 3240 3240 3240 3240 0
460 20250311 123800 193039755 3240 3240 3240 3240 0
461 20250311 123700 193039755 3240 3240 3240 3240 0
462 20250311 123600 193039755 3240 3240 3240 3240 0
463 20250311 123500 193039755 3240 3240 3240 3240 0
464 20250311 123400 193039755 3240 3240 3240 3240 0
465 20250311 123300 193039755 3240 3240 3240 3240 1
466 20250311 123200 193036515 3240 3235 3240 3235 1296
467 20250311 123100 188839895 3235 3235 3235 3235 100
468 20250311 123000 188516395 3235 3215 3235 3215 312
469 20250311 122900 187513295 3215 3215 3215 3215 0
470 20250311 122800 187513295 3215 3215 3215 3215 0
471 20250311 122700 187513295 3215 3215 3215 3215 100
472 20250311 122600 187191795 3235 3235 3235 3235 0
473 20250311 122500 187191795 3235 3235 3235 3235 0
474 20250311 122400 187191795 3235 3235 3235 3235 0
475 20250311 122300 187191795 3235 3235 3235 3235 30
476 20250311 122200 187094745 3230 3230 3230 3230 45
477 20250311 122100 186949395 3230 3220 3230 3215 436
478 20250311 122000 185546640 3220 3220 3220 3220 25
479 20250311 121900 185466140 3225 3220 3225 3220 6
480 20250311 121800 185446800 3220 3220 3220 3220 0
481 20250311 121700 185446800 3220 3220 3220 3220 100
482 20250311 121600 185124800 3220 3220 3220 3220 100
483 20250311 121500 184802800 3220 3220 3220 3220 0
484 20250311 121400 184802800 3220 3210 3220 3210 945
485 20250311 121300 181764185 3210 3210 3210 3210 0
486 20250311 121200 181764185 3210 3210 3210 3210 0
487 20250311 121100 181764185 3210 3210 3210 3210 60
488 20250311 121000 181571585 3210 3210 3210 3210 8
489 20250311 120900 181545905 3205 3205 3205 3205 0
490 20250311 120800 181545905 3205 3205 3205 3205 0
491 20250311 120700 181545905 3205 3205 3205 3205 0
492 20250311 120600 181545905 3205 3205 3205 3205 467
493 20250311 120500 180049170 3205 3205 3205 3205 60
494 20250311 120400 179856870 3205 3205 3205 3205 466
495 20250311 120300 178363340 3210 3210 3210 3210 4
496 20250311 120200 178350500 3215 3205 3215 3205 27
497 20250311 120100 178263765 3205 3205 3205 3205 126
498 20250311 120000 177859935 3210 3210 3210 3210 0
499 20250311 115900 177859935 3210 3210 3210 3210 0
500 20250311 115800 177859935 3210 3210 3210 3210 2
501 20250311 115700 177853515 3210 3210 3210 3210 3
502 20250311 115600 177843885 3205 3210 3210 3205 2000
503 20250311 115500 171433605 3215 3215 3215 3215 1
504 20250311 115400 171430390 3210 3210 3210 3210 2
505 20250311 115300 171423970 3205 3210 3210 3205 241
506 20250311 115200 170650805 3215 3215 3215 3215 0
507 20250311 115100 170650805 3215 3215 3215 3215 0
508 20250311 115000 170650805 3215 3215 3215 3215 4
509 20250311 114900 170637945 3215 3215 3215 3215 5
510 20250311 114800 170621870 3215 3215 3215 3215 41
511 20250311 114700 170490055 3215 3215 3215 3215 0
512 20250311 114600 170490055 3215 3215 3215 3215 32
513 20250311 114500 170387175 3215 3215 3215 3215 0
514 20250311 114400 170387175 3215 3215 3215 3215 0
515 20250311 114300 170387175 3215 3215 3215 3215 2
516 20250311 114200 170380745 3215 3215 3215 3215 29
517 20250311 114100 170287510 3215 3215 3215 3215 455
518 20250311 114000 168824685 3215 3215 3215 3215 50
519 20250311 113900 168663935 3210 3210 3210 3210 0
520 20250311 113800 168663935 3210 3210 3210 3210 294
521 20250311 113700 167720195 3210 3210 3210 3210 8
522 20250311 113600 167694515 3205 3205 3205 3205 50
523 20250311 113500 167534265 3205 3205 3205 3205 200
524 20250311 113400 166893265 3205 3205 3205 3205 365
525 20250311 113300 165723440 3200 3200 3200 3200 100
526 20250311 113200 165403440 3205 3205 3205 3205 101
527 20250311 113100 165079735 3200 3200 3200 3200 0
528 20250311 113000 165079735 3200 3200 3200 3200 1
529 20250311 112900 165076535 3200 3200 3200 3200 1
530 20250311 112800 165073335 3200 3200 3200 3200 0
531 20250311 112700 165073335 3200 3200 3200 3200 300
532 20250311 112600 164113335 3205 3205 3205 3205 313
533 20250311 112500 163110170 3200 3200 3200 3200 151
534 20250311 112400 162626970 3200 3200 3200 3200 0
535 20250311 112300 162626970 3200 3200 3200 3200 0
536 20250311 112200 162626970 3200 3200 3200 3200 1
537 20250311 112100 162623770 3195 3195 3195 3195 100
538 20250311 112000 162304270 3185 3185 3185 3185 300
539 20250311 111900 161348770 3185 3185 3185 3185 324
540 20250311 111800 160316830 3185 3185 3185 3185 0
541 20250311 111700 160316830 3185 3185 3185 3185 183
542 20250311 111600 159733975 3185 3185 3185 3185 0
543 20250311 111500 159733975 3185 3185 3185 3185 46
544 20250311 111400 159587465 3185 3185 3185 3185 348
545 20250311 111300 158479085 3185 3185 3185 3185 66
546 20250311 111200 158268875 3185 3190 3190 3185 56
547 20250311 111100 158090470 3195 3195 3195 3195 1
548 20250311 111000 158087275 3195 3195 3195 3195 0
549 20250311 110900 158087275 3195 3195 3195 3195 15
550 20250311 110800 158039350 3180 3180 3180 3180 1
551 20250311 110700 158036170 3180 3180 3180 3180 0
552 20250311 110600 158036170 3180 3180 3180 3180 0
553 20250311 110500 158036170 3180 3180 3180 3180 0
554 20250311 110400 158036170 3180 3180 3180 3180 0
555 20250311 110300 158036170 3180 3180 3180 3180 123
556 20250311 110200 157645030 3195 3195 3195 3195 0
557 20250311 110100 157645030 3195 3190 3195 3190 2
558 20250311 110000 157638645 3195 3195 3195 3195 0
559 20250311 105900 157638645 3195 3195 3195 3195 12
560 20250311 105800 157600305 3185 3185 3185 3185 0
561 20250311 105700 157600305 3185 3185 3185 3185 0
562 20250311 105600 157600305 3185 3185 3185 3185 97
563 20250311 105500 157291360 3185 3185 3185 3185 153
564 20250311 105400 156804055 3185 3185 3185 3185 1
565 20250311 105300 156800870 3185 3185 3185 3185 0
566 20250311 105200 156800870 3185 3185 3185 3185 4
567 20250311 105100 156788130 3185 3185 3185 3185 926
568 20250311 105000 153838820 3185 3185 3185 3185 160
569 20250311 104900 153329220 3195 3190 3195 3190 325
570 20250311 104800 152291195 3185 3185 3185 3185 0
571 20250311 104700 152291195 3185 3185 3185 3185 101
572 20250311 104600 151969510 3195 3195 3195 3195 0
573 20250311 104500 151969510 3195 3195 3195 3195 112
574 20250311 104400 151611670 3195 3195 3195 3195 0
575 20250311 104300 151611670 3195 3195 3195 3195 270
576 20250311 104200 150749020 3180 3180 3180 3180 0
577 20250311 104100 150749020 3180 3180 3180 3180 0
578 20250311 104000 150749020 3180 3180 3180 3180 2
579 20250311 103900 150742660 3195 3195 3195 3195 0
580 20250311 103800 150742660 3195 3195 3195 3195 0
581 20250311 103700 150742660 3195 3190 3195 3190 15
582 20250311 103600 150694790 3180 3185 3185 3180 1000
583 20250311 103500 147512165 3185 3185 3185 3185 0
584 20250311 103400 147512165 3185 3185 3185 3185 72
585 20250311 103300 147282845 3185 3185 3185 3185 0
586 20250311 103200 147282845 3185 3185 3185 3185 0
587 20250311 103100 147282845 3185 3185 3185 3185 10
588 20250311 103000 147250995 3185 3185 3185 3185 300
589 20250311 102900 146295495 3195 3190 3195 3190 619
590 20250311 102800 144317805 3180 3180 3180 3180 0
591 20250311 102700 144317805 3180 3180 3180 3180 255
592 20250311 102600 143506905 3180 3180 3180 3180 93
593 20250311 102500 143211165 3165 3165 3165 3165 2000
594 20250311 102400 136881165 3165 3175 3175 3165 1028
595 20250311 102300 133627365 3165 3165 3165 3165 200
596 20250311 102200 132994365 3165 3165 3165 3165 0
597 20250311 102100 132994365 3165 3165 3165 3165 0
598 20250311 102000 132994365 3165 3165 3165 3165 0
599 20250311 101900 132994365 3165 3165 3165 3165 0
600 20250311 101800 132994365 3165 3170 3170 3165 960
601 20250311 101700 129954390 3165 3165 3165 3165 0
602 20250311 101600 129954390 3165 3165 3165 3165 0
603 20250311 101500 129954390 3165 3165 3165 3165 1066
604 20250311 101400 126580500 3165 3165 3165 3165 0
605 20250311 101300 126580500 3165 3165 3165 3165 0
606 20250311 101200 126580500 3165 3165 3165 3165 0
607 20250311 101100 126580500 3165 3170 3170 3165 256
608 20250311 101000 125769215 3170 3170 3170 3170 571
609 20250311 100900 123959145 3180 3180 3180 3180 729
610 20250311 100800 121640925 3180 3180 3180 3180 0
611 20250311 100700 121640925 3180 3180 3180 3180 0
612 20250311 100600 121640925 3180 3180 3180 3180 2
613 20250311 100500 121634565 3165 3170 3170 3165 1042
614 20250311 100400 118333475 3180 3170 3180 3170 65
615 20250311 100300 118126925 3170 3170 3175 3170 815
616 20250311 100200 115543320 3170 3175 3175 3170 300
617 20250311 100100 114592285 3190 3190 3190 3190 0
618 20250311 100000 114592285 3190 3185 3190 3185 3
619 20250311 095900 114582725 3170 3170 3170 3170 61
620 20250311 095800 114389355 3195 3195 3195 3195 0
621 20250311 095700 114389355 3195 3180 3195 3180 449
622 20250311 095600 112961520 3165 3170 3170 3165 1667
623 20250311 095500 107678130 3180 3170 3180 3170 25
624 20250311 095400 107598830 3185 3175 3185 3170 157
625 20250311 095300 107100350 3190 3175 3190 3175 2
626 20250311 095200 107093985 3190 3180 3190 3175 1602
627 20250311 095100 102004815 3195 3195 3195 3195 0
628 20250311 095000 102004815 3195 3195 3195 3195 1
629 20250311 094900 102001620 3180 3185 3185 3180 564
630 20250311 094800 100205285 3195 3195 3195 3195 45
631 20250311 094700 100061510 3200 3195 3200 3195 102
632 20250311 094600 99735115 3200 3200 3200 3200 41
633 20250311 094500 99603915 3195 3195 3195 3195 22
634 20250311 094400 99533625 3195 3195 3195 3195 317
635 20250311 094300 98520810 3195 3190 3195 3190 20
636 20250311 094200 98457005 3200 3195 3200 3190 51
637 20250311 094100 98294295 3195 3195 3195 3195 99
638 20250311 094000 97977990 3200 3200 3215 3200 575
639 20250311 093900 96137455 3200 3205 3205 3200 344
640 20250311 093800 95036585 3220 3205 3220 3205 2245
641 20250311 093700 87840275 3205 3220 3220 3205 11
642 20250311 093600 87805005 3225 3205 3225 3205 446
643 20250311 093500 86375280 3225 3215 3230 3205 261
644 20250311 093400 85536970 3210 3200 3210 3200 414
645 20250311 093300 84211570 3180 3205 3205 3180 101
646 20250311 093200 83887890 3205 3180 3205 3175 2337
647 20250311 093100 76460395 3205 3180 3205 3180 109
648 20250311 093000 76113725 3180 3205 3210 3180 1003
649 20250311 092900 72924100 3200 3200 3200 3200 364
650 20250311 092800 71759300 3195 3180 3195 3180 31
651 20250311 092700 71660420 3200 3200 3200 3200 304
652 20250311 092600 70687620 3200 3200 3200 3200 23
653 20250311 092500 70614020 3200 3180 3200 3180 201
654 20250311 092400 69974820 3200 3200 3200 3200 2
655 20250311 092300 69968420 3180 3180 3180 3180 251
656 20250311 092200 69170240 3200 3185 3200 3185 2487
657 20250311 092100 61247230 3200 3200 3200 3200 0
658 20250311 092000 61247230 3200 3200 3200 3200 0
659 20250311 091900 61247230 3200 3180 3200 3175 1671
660 20250311 091800 55937475 3205 3205 3205 3205 1
661 20250311 091700 55934270 3210 3205 3210 3180 575
662 20250311 091600 54097875 3205 3195 3205 3190 801
663 20250311 091500 51542470 3205 3205 3205 3205 14
664 20250311 091400 51497600 3210 3195 3210 3190 1000
665 20250311 091300 48299505 3195 3190 3195 3190 140
666 20250311 091200 47852895 3175 3185 3190 3175 416
667 20250311 091100 46527970 3185 3160 3185 3160 1160
668 20250311 091000 42836890 3180 3180 3180 3160 162
669 20250311 090900 42324370 3180 3180 3180 3180 1
670 20250311 090800 42321190 3160 3160 3175 3155 1518
671 20250311 090700 37521120 3175 3160 3175 3155 938
672 20250311 090600 34561465 3165 3170 3170 3165 911
673 20250311 090500 31675595 3170 3145 3170 3145 257
674 20250311 090400 30865330 3145 3170 3170 3145 1123
675 20250311 090300 27328550 3175 3160 3175 3160 71
676 20250311 090200 27103630 3170 3165 3170 3165 210
677 20250311 090100 26438480 3165 3155 3165 3145 1403
678 20250311 090000 22015025 3160 3135 3175 3135 7021