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

680
107600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201800,210698995,17170,17170,17170,17170,428
20250311,201700,210698995,17170,17170,17170,17170,0
20250311,201600,210698995,17170,17170,17170,17170,0
20250311,201500,210698995,17170,17170,17170,17170,0
20250311,201400,210698995,17170,17170,17170,17170,0
20250311,201300,210698995,17170,17170,17170,17170,0
20250311,201200,210698995,17170,17170,17170,17170,0
20250311,201100,210698995,17170,17170,17170,17170,0
20250311,201000,210698995,17170,17170,17170,17170,0
20250311,200900,210698995,17170,17170,17170,17170,0
20250311,200800,210698995,17170,17170,17170,17170,0
20250311,200700,210698995,17170,17170,17170,17170,0
20250311,200600,210698995,17170,17170,17170,17170,0
20250311,200500,210698995,17170,17170,17170,17170,0
20250311,200400,210698995,17170,17170,17170,17170,0
20250311,200300,210698995,17170,17170,17170,17170,0
20250311,200200,210698995,17170,17170,17170,17170,0
20250311,200100,210698995,17170,17170,17170,17170,0
20250311,200000,210698995,17170,17170,17170,17170,0
20250311,195900,210698995,17170,17170,17170,17170,0
20250311,195800,210698995,17170,17170,17170,17170,0
20250311,195700,210698995,17170,17170,17170,17170,0
20250311,195600,210698995,17170,17170,17170,17170,0
20250311,195500,210698995,17170,17170,17170,17170,0
20250311,195400,210698995,17170,17170,17170,17170,0
20250311,195300,210698995,17170,17170,17170,17170,0
20250311,195200,210698995,17170,17170,17170,17170,0
20250311,195100,210698995,17170,17170,17170,17170,0
20250311,195000,210698995,17170,17170,17170,17170,0
20250311,194900,210698995,17170,17170,17170,17170,0
20250311,194800,210698995,17170,17170,17170,17170,428
20250311,194700,210698995,17170,17170,17170,17170,0
20250311,194600,210698995,17170,17170,17170,17170,0
20250311,194500,210698995,17170,17170,17170,17170,0
20250311,194400,210698995,17170,17170,17170,17170,0
20250311,194300,210698995,17170,17170,17170,17170,0
20250311,194200,210698995,17170,17170,17170,17170,0
20250311,194100,210698995,17170,17170,17170,17170,0
20250311,194000,210698995,17170,17170,17170,17170,0
20250311,193900,210698995,17170,17170,17170,17170,0
20250311,193800,210698995,17170,17170,17170,17170,0
20250311,193700,210698995,17170,17170,17170,17170,0
20250311,193600,210698995,17170,17170,17170,17170,0
20250311,193500,210698995,17170,17170,17170,17170,0
20250311,193400,210698995,17170,17170,17170,17170,0
20250311,193300,210698995,17170,17170,17170,17170,0
20250311,193200,210698995,17170,17170,17170,17170,0
20250311,193100,210698995,17170,17170,17170,17170,0
20250311,193000,210698995,17170,17170,17170,17170,0
20250311,192900,210698995,17170,17170,17170,17170,0
20250311,192800,210698995,17170,17170,17170,17170,0
20250311,192700,210698995,17170,17170,17170,17170,0
20250311,192600,210698995,17170,17170,17170,17170,0
20250311,192500,210698995,17170,17170,17170,17170,0
20250311,192400,210698995,17170,17170,17170,17170,0
20250311,192300,210698995,17170,17170,17170,17170,0
20250311,192200,210698995,17170,17170,17170,17170,0
20250311,192100,210698995,17170,17170,17170,17170,0
20250311,192000,210698995,17170,17170,17170,17170,0
20250311,191900,210698995,17170,17170,17170,17170,0
20250311,191800,210698995,17170,17170,17170,17170,428
20250311,191700,210698995,17170,17170,17170,17170,0
20250311,191600,210698995,17170,17170,17170,17170,0
20250311,191500,210698995,17170,17170,17170,17170,0
20250311,191400,210698995,17170,17170,17170,17170,0
20250311,191300,210698995,17170,17170,17170,17170,0
20250311,191200,210698995,17170,17170,17170,17170,0
20250311,191100,210698995,17170,17170,17170,17170,0
20250311,191000,210698995,17170,17170,17170,17170,0
20250311,190900,210698995,17170,17170,17170,17170,0
20250311,190800,210698995,17170,17170,17170,17170,0
20250311,190700,210698995,17170,17170,17170,17170,0
20250311,190600,210698995,17170,17170,17170,17170,0
20250311,190500,210698995,17170,17170,17170,17170,0
20250311,190400,210698995,17170,17170,17170,17170,0
20250311,190300,210698995,17170,17170,17170,17170,0
20250311,190200,210698995,17170,17170,17170,17170,0
20250311,190100,210698995,17170,17170,17170,17170,0
20250311,190000,210698995,17170,17170,17170,17170,0
20250311,185900,210698995,17170,17170,17170,17170,0
20250311,185800,210698995,17170,17170,17170,17170,0
20250311,185700,210698995,17170,17170,17170,17170,0
20250311,185600,210698995,17170,17170,17170,17170,0
20250311,185500,210698995,17170,17170,17170,17170,0
20250311,185400,210698995,17170,17170,17170,17170,0
20250311,185300,210698995,17170,17170,17170,17170,0
20250311,185200,210698995,17170,17170,17170,17170,0
20250311,185100,210698995,17170,17170,17170,17170,0
20250311,185000,210698995,17170,17170,17170,17170,0
20250311,184900,210698995,17170,17170,17170,17170,0
20250311,184800,210698995,17170,17170,17170,17170,428
20250311,184700,210698995,17170,17170,17170,17170,0
20250311,184600,210698995,17170,17170,17170,17170,0
20250311,184500,210698995,17170,17170,17170,17170,0
20250311,184400,210698995,17170,17170,17170,17170,0
20250311,184300,210698995,17170,17170,17170,17170,0
20250311,184200,210698995,17170,17170,17170,17170,0
20250311,184100,210698995,17170,17170,17170,17170,0
20250311,184000,210698995,17170,17170,17170,17170,0
20250311,183900,210698995,17170,17170,17170,17170,0
20250311,183800,210698995,17170,17170,17170,17170,0
20250311,183700,210698995,17170,17170,17170,17170,0
20250311,183600,210698995,17170,17170,17170,17170,0
20250311,183500,210698995,17170,17170,17170,17170,0
20250311,183400,210698995,17170,17170,17170,17170,0
20250311,183300,210698995,17170,17170,17170,17170,0
20250311,183200,210698995,17170,17170,17170,17170,0
20250311,183100,210698995,17170,17170,17170,17170,0
20250311,183000,210698995,17170,17170,17170,17170,0
20250311,182900,210698995,17170,17170,17170,17170,0
20250311,182800,210698995,17170,17170,17170,17170,0
20250311,182700,210698995,17170,17170,17170,17170,0
20250311,182600,210698995,17170,17170,17170,17170,0
20250311,182500,210698995,17170,17170,17170,17170,0
20250311,182400,210698995,17170,17170,17170,17170,0
20250311,182300,210698995,17170,17170,17170,17170,0
20250311,182200,210698995,17170,17170,17170,17170,0
20250311,182100,210698995,17170,17170,17170,17170,0
20250311,182000,210698995,17170,17170,17170,17170,0
20250311,181900,210698995,17170,17170,17170,17170,0
20250311,181800,210698995,17170,17170,17170,17170,428
20250311,181700,210698995,17170,17170,17170,17170,0
20250311,181600,210698995,17170,17170,17170,17170,0
20250311,181500,210698995,17170,17170,17170,17170,0
20250311,181400,210698995,17170,17170,17170,17170,0
20250311,181300,210698995,17170,17170,17170,17170,0
20250311,181200,210698995,17170,17170,17170,17170,0
20250311,181100,210698995,17170,17170,17170,17170,0
20250311,181000,210698995,17170,17170,17170,17170,0
20250311,180900,210698995,17170,17170,17170,17170,0
20250311,180800,210698995,17170,17170,17170,17170,0
20250311,180700,210698995,17170,17170,17170,17170,0
20250311,180600,210698995,17170,17170,17170,17170,0
20250311,180500,210698995,17170,17170,17170,17170,0
20250311,180400,210698995,17170,17170,17170,17170,0
20250311,180300,210698995,17170,17170,17170,17170,0
20250311,180200,210698995,17170,17170,17170,17170,0
20250311,180100,210698995,17170,17170,17170,17170,0
20250311,180000,210698995,17170,17170,17170,17170,0
20250311,175900,210698995,17170,17170,17170,17170,0
20250311,175800,210698995,17170,17170,17170,17170,0
20250311,175700,210698995,17170,17170,17170,17170,0
20250311,175600,210698995,17170,17170,17170,17170,0
20250311,175500,210698995,17170,17170,17170,17170,0
20250311,175400,210698995,17170,17170,17170,17170,0
20250311,175300,210698995,17170,17170,17170,17170,0
20250311,175200,210698995,17170,17170,17170,17170,0
20250311,175100,210698995,17170,17170,17170,17170,0
20250311,175000,210698995,17170,17170,17170,17170,0
20250311,174900,210698995,17170,17170,17170,17170,0
20250311,174800,210698995,17170,17170,17170,17170,428
20250311,174700,210698995,17170,17170,17170,17170,0
20250311,174600,210698995,17170,17170,17170,17170,0
20250311,174500,210698995,17170,17170,17170,17170,0
20250311,174400,210698995,17170,17170,17170,17170,0
20250311,174300,210698995,17170,17170,17170,17170,0
20250311,174200,210698995,17170,17170,17170,17170,0
20250311,174100,210698995,17170,17170,17170,17170,0
20250311,174000,210698995,17170,17170,17170,17170,0
20250311,173900,210698995,17170,17170,17170,17170,0
20250311,173800,210698995,17170,17170,17170,17170,0
20250311,173700,210698995,17170,17170,17170,17170,0
20250311,173600,210698995,17170,17170,17170,17170,0
20250311,173500,210698995,17170,17170,17170,17170,0
20250311,173400,210698995,17170,17170,17170,17170,0
20250311,173300,210698995,17170,17170,17170,17170,0
20250311,173200,210698995,17170,17170,17170,17170,0
20250311,173100,210698995,17170,17170,17170,17170,0
20250311,173000,210698995,17170,17170,17170,17170,0
20250311,172900,210698995,17170,17170,17170,17170,0
20250311,172800,210698995,17170,17170,17170,17170,0
20250311,172700,210698995,17170,17170,17170,17170,0
20250311,172600,210698995,17170,17170,17170,17170,0
20250311,172500,210698995,17170,17170,17170,17170,0
20250311,172400,210698995,17170,17170,17170,17170,0
20250311,172300,210698995,17170,17170,17170,17170,0
20250311,172200,210698995,17170,17170,17170,17170,0
20250311,172100,210698995,17170,17170,17170,17170,0
20250311,172000,210698995,17170,17170,17170,17170,0
20250311,171900,210698995,17170,17170,17170,17170,0
20250311,171800,210698995,17170,17170,17170,17170,428
20250311,171700,210698995,17170,17170,17170,17170,0
20250311,171600,210698995,17170,17170,17170,17170,0
20250311,171500,210698995,17170,17170,17170,17170,0
20250311,171400,210698995,17170,17170,17170,17170,0
20250311,171300,210698995,17170,17170,17170,17170,0
20250311,171200,210698995,17170,17170,17170,17170,0
20250311,171100,210698995,17170,17170,17170,17170,0
20250311,171000,210698995,17170,17170,17170,17170,0
20250311,170900,210698995,17170,17170,17170,17170,0
20250311,170800,210698995,17170,17170,17170,17170,0
20250311,170700,210698995,17170,17170,17170,17170,0
20250311,170600,210698995,17170,17170,17170,17170,0
20250311,170500,210698995,17170,17170,17170,17170,0
20250311,170400,210698995,17170,17170,17170,17170,0
20250311,170300,210698995,17170,17170,17170,17170,0
20250311,170200,210698995,17170,17170,17170,17170,0
20250311,170100,210698995,17170,17170,17170,17170,0
20250311,170000,210698995,17170,17170,17170,17170,0
20250311,165900,210698995,17170,17170,17170,17170,0
20250311,165800,210698995,17170,17170,17170,17170,0
20250311,165700,210698995,17170,17170,17170,17170,0
20250311,165600,210698995,17170,17170,17170,17170,0
20250311,165500,210698995,17170,17170,17170,17170,0
20250311,165400,210698995,17170,17170,17170,17170,0
20250311,165300,210698995,17170,17170,17170,17170,0
20250311,165200,210698995,17170,17170,17170,17170,0
20250311,165100,210698995,17170,17170,17170,17170,0
20250311,165000,210698995,17170,17170,17170,17170,0
20250311,164900,210698995,17170,17170,17170,17170,0
20250311,164800,210698995,17170,17170,17170,17170,428
20250311,164700,210698995,17170,17170,17170,17170,0
20250311,164600,210698995,17170,17170,17170,17170,0
20250311,164500,210698995,17170,17170,17170,17170,0
20250311,164400,210698995,17170,17170,17170,17170,0
20250311,164300,210698995,17170,17170,17170,17170,0
20250311,164200,210698995,17170,17170,17170,17170,0
20250311,164100,210698995,17170,17170,17170,17170,0
20250311,164000,210698995,17170,17170,17170,17170,0
20250311,163900,210698995,17170,17170,17170,17170,0
20250311,163800,210698995,17170,17170,17170,17170,0
20250311,163700,210698995,17170,17170,17170,17170,0
20250311,163600,210698995,17170,17170,17170,17170,0
20250311,163500,210698995,17170,17170,17170,17170,0
20250311,163400,210698995,17170,17170,17170,17170,0
20250311,163300,210698995,17170,17170,17170,17170,0
20250311,163200,210698995,17170,17170,17170,17170,0
20250311,163100,210698995,17170,17170,17170,17170,0
20250311,163000,210698995,17170,17170,17170,17170,0
20250311,162900,210698995,17170,17170,17170,17170,0
20250311,162800,210698995,17170,17170,17170,17170,0
20250311,162700,210698995,17170,17170,17170,17170,0
20250311,162600,210698995,17170,17170,17170,17170,0
20250311,162500,210698995,17170,17170,17170,17170,0
20250311,162400,210698995,17170,17170,17170,17170,0
20250311,162300,210698995,17170,17170,17170,17170,0
20250311,162200,210698995,17170,17170,17170,17170,0
20250311,162100,210698995,17170,17170,17170,17170,0
20250311,162000,210698995,17170,17170,17170,17170,0
20250311,161900,210698995,17170,17170,17170,17170,0
20250311,161800,210698995,17170,17170,17170,17170,428
20250311,161700,210698995,17170,17170,17170,17170,0
20250311,161600,210698995,17170,17170,17170,17170,0
20250311,161500,210698995,17170,17170,17170,17170,0
20250311,161400,210698995,17170,17170,17170,17170,0
20250311,161300,210698995,17170,17170,17170,17170,0
20250311,161200,210698995,17170,17170,17170,17170,0
20250311,161100,210698995,17170,17170,17170,17170,0
20250311,161000,210698995,17170,17170,17170,17170,0
20250311,160900,210698995,17170,17170,17170,17170,0
20250311,160800,210698995,17170,17170,17170,17170,0
20250311,160700,210698995,17170,17170,17170,17170,0
20250311,160600,210698995,17170,17170,17170,17170,0
20250311,160500,210698995,17170,17170,17170,17170,0
20250311,160400,210698995,17170,17170,17170,17170,0
20250311,160300,210698995,17170,17170,17170,17170,0
20250311,160200,210698995,17170,17170,17170,17170,0
20250311,160100,210698995,17170,17170,17170,17170,0
20250311,160000,210698995,17170,17170,17170,17170,0
20250311,155900,210698995,17170,17170,17170,17170,0
20250311,155800,210698995,17170,17170,17170,17170,0
20250311,155700,210698995,17170,17170,17170,17170,0
20250311,155600,210698995,17170,17170,17170,17170,0
20250311,155500,210698995,17170,17170,17170,17170,0
20250311,155400,210698995,17170,17170,17170,17170,0
20250311,155300,210698995,17170,17170,17170,17170,0
20250311,155200,210698995,17170,17170,17170,17170,0
20250311,155100,210698995,17170,17170,17170,17170,0
20250311,155000,210698995,17170,17170,17170,17170,0
20250311,154900,210698995,17170,17170,17170,17170,0
20250311,154800,210698995,17170,17170,17170,17170,428
20250311,154700,210698995,17170,17170,17170,17170,0
20250311,154600,210698995,17170,17170,17170,17170,0
20250311,154500,210698995,17170,17170,17170,17170,0
20250311,154400,210698995,17170,17170,17170,17170,0
20250311,154300,210698995,17170,17170,17170,17170,0
20250311,154200,210698995,17170,17170,17170,17170,0
20250311,154100,210698995,17170,17170,17170,17170,0
20250311,154000,210698995,17170,17170,17170,17170,0
20250311,153900,210698995,17170,17170,17170,17170,0
20250311,153800,210698995,17170,17170,17170,17170,0
20250311,153700,210698995,17170,17170,17170,17170,0
20250311,153600,210698995,17170,17170,17170,17170,0
20250311,153500,210698995,17170,17170,17170,17170,0
20250311,153400,210698995,17170,17170,17170,17170,0
20250311,153300,210698995,17170,17170,17170,17170,0
20250311,153200,210698995,17170,17170,17170,17170,0
20250311,153100,210698995,17170,17170,17170,17170,0
20250311,153000,210698995,17170,17170,17170,17170,428
20250311,152900,203350235,17240,17240,17240,17240,0
20250311,152800,203350235,17240,17240,17240,17240,0
20250311,152700,203350235,17240,17240,17240,17240,0
20250311,152600,203350235,17240,17240,17240,17240,0
20250311,152500,203350235,17240,17240,17240,17240,0
20250311,152400,203350235,17240,17240,17240,17240,0
20250311,152300,203350235,17240,17240,17240,17240,0
20250311,152200,203350235,17240,17240,17240,17240,0
20250311,152100,203350235,17240,17240,17240,17240,0
20250311,152000,203350235,17240,17240,17240,17240,0
20250311,151900,203350235,17240,17240,17240,17240,0
20250311,151800,203350235,17240,17240,17240,17240,0
20250311,151700,203350235,17240,17240,17240,17240,80
20250311,151600,201971035,17200,17200,17200,17200,0
20250311,151500,201971035,17200,17230,17230,17200,84
20250311,151400,200524495,17240,17240,17240,17240,1
20250311,151300,200507255,17230,17230,17230,17230,0
20250311,151200,200507255,17230,17210,17230,17210,29
20250311,151100,200007765,17200,17200,17200,17200,13
20250311,151000,199784165,17200,17200,17200,17200,0
20250311,150900,199784165,17200,17200,17200,17200,13
20250311,150800,199560565,17180,17200,17200,17180,66
20250311,150700,198426525,17200,17200,17200,17200,15
20250311,150600,198168525,17200,17210,17210,17200,11
20250311,150500,197979245,17220,17220,17220,17220,0
20250311,150400,197979245,17220,17220,17220,17220,0
20250311,150300,197979245,17220,17220,17220,17220,0
20250311,150200,197979245,17220,17220,17220,17220,3
20250311,150100,197927585,17220,17220,17220,17220,29
20250311,150000,197428205,17220,17220,17220,17220,0
20250311,145900,197428205,17220,17220,17220,17220,0
20250311,145800,197428205,17220,17210,17220,17210,4
20250311,145700,197359345,17200,17200,17200,17200,0
20250311,145600,197359345,17200,17200,17200,17200,0
20250311,145500,197359345,17200,17200,17200,17200,0
20250311,145400,197359345,17200,17200,17200,17200,0
20250311,145300,197359345,17200,17200,17200,17200,0
20250311,145200,197359345,17200,17200,17200,17200,0
20250311,145100,197359345,17200,17200,17200,17200,0
20250311,145000,197359345,17200,17200,17200,17200,33
20250311,144900,196791745,17200,17220,17220,17200,4
20250311,144800,196722885,17220,17220,17220,17220,0
20250311,144700,196722885,17220,17220,17220,17220,0
20250311,144600,196722885,17220,17220,17220,17220,2
20250311,144500,196688445,17260,17260,17260,17260,0
20250311,144400,196688445,17260,17260,17260,17260,0
20250311,144300,196688445,17260,17260,17260,17260,0
20250311,144200,196688445,17260,17260,17260,17260,0
20250311,144100,196688445,17260,17260,17260,17260,0
20250311,144000,196688445,17260,17260,17260,17260,0
20250311,143900,196688445,17260,17260,17260,17260,2
20250311,143800,196653925,17190,17190,17190,17190,0
20250311,143700,196653925,17190,17190,17190,17190,0
20250311,143600,196653925,17190,17190,17190,17190,0
20250311,143500,196653925,17190,17190,17190,17190,4
20250311,143400,196585165,17190,17190,17190,17190,10
20250311,143300,196413265,17260,17260,17260,17260,0
20250311,143200,196413265,17260,17260,17260,17260,1
20250311,143100,196396005,17190,17190,17190,17190,0
20250311,143000,196396005,17190,17190,17190,17190,0
20250311,142900,196396005,17190,17190,17190,17190,3
20250311,142800,196344435,17190,17190,17190,17190,1
20250311,142700,196327245,17190,17190,17190,17190,26
20250311,142600,195880305,17210,17210,17210,17210,0
20250311,142500,195880305,17210,17210,17210,17210,49
20250311,142400,195037015,17180,17180,17180,17180,0
20250311,142300,195037015,17180,17180,17180,17180,9
20250311,142200,194882395,17180,17180,17180,17180,0
20250311,142100,194882395,17180,17180,17180,17180,0
20250311,142000,194882395,17180,17180,17180,17180,0
20250311,141900,194882395,17180,17180,17180,17180,0
20250311,141800,194882395,17180,17190,17190,17180,2
20250311,141700,194848025,17180,17195,17195,17180,50
20250311,141600,193989010,17180,17180,17180,17180,0
20250311,141500,193989010,17180,17180,17180,17180,0
20250311,141400,193989010,17180,17180,17180,17180,0
20250311,141300,193989010,17180,17180,17180,17180,0
20250311,141200,193989010,17180,17180,17180,17180,0
20250311,141100,193989010,17180,17180,17180,17180,0
20250311,141000,193989010,17180,17180,17180,17180,0
20250311,140900,193989010,17180,17180,17180,17180,0
20250311,140800,193989010,17180,17200,17200,17180,407
20250311,140700,186988770,17200,17200,17200,17200,0
20250311,140600,186988770,17200,17200,17200,17200,10
20250311,140500,186816770,17210,17210,17210,17210,0
20250311,140400,186816770,17210,17250,17250,17210,51
20250311,140300,185938620,17260,17270,17270,17260,2
20250311,140200,185904090,17280,17290,17290,17280,2
20250311,140100,185869520,17300,17300,17300,17300,0
20250311,140000,185869520,17300,17300,17300,17300,0
20250311,135900,185869520,17300,17300,17300,17300,1
20250311,135800,185852220,17300,17300,17300,17300,0
20250311,135700,185852220,17300,17300,17300,17300,0
20250311,135600,185852220,17300,17300,17300,17300,0
20250311,135500,185852220,17300,17300,17300,17300,0
20250311,135400,185852220,17300,17300,17300,17300,0
20250311,135300,185852220,17300,17300,17300,17300,0
20250311,135200,185852220,17300,17300,17300,17300,0
20250311,135100,185852220,17300,17300,17300,17300,1
20250311,135000,185834920,17310,17310,17310,17310,3
20250311,134900,185782990,17310,17310,17310,17310,0
20250311,134800,185782990,17310,17310,17310,17310,0
20250311,134700,185782990,17310,17310,17310,17310,0
20250311,134600,185782990,17310,17310,17310,17310,0
20250311,134500,185782990,17310,17310,17310,17310,1
20250311,134400,185765680,17310,17310,17310,17310,0
20250311,134300,185765680,17310,17310,17310,17310,0
20250311,134200,185765680,17310,17310,17310,17310,0
20250311,134100,185765680,17310,17310,17310,17310,0
20250311,134000,185765680,17310,17310,17310,17310,29
20250311,133900,185263690,17300,17300,17300,17300,0
20250311,133800,185263690,17300,17300,17300,17300,0
20250311,133700,185263690,17300,17300,17300,17300,0
20250311,133600,185263690,17300,17300,17300,17300,0
20250311,133500,185263690,17300,17300,17300,17300,0
20250311,133400,185263690,17300,17290,17300,17290,51
20250311,133300,184381700,17270,17270,17270,17270,0
20250311,133200,184381700,17270,17270,17270,17270,0
20250311,133100,184381700,17270,17250,17270,17250,35
20250311,133000,183777440,17250,17250,17250,17250,0
20250311,132900,183777440,17250,17250,17250,17250,0
20250311,132800,183777440,17250,17250,17250,17250,0
20250311,132700,183777440,17250,17250,17250,17250,0
20250311,132600,183777440,17250,17250,17250,17250,1
20250311,132500,183760190,17250,17250,17250,17250,0
20250311,132400,183760190,17250,17250,17250,17250,0
20250311,132300,183760190,17250,17250,17250,17250,0
20250311,132200,183760190,17250,17250,17250,17250,29
20250311,132100,183259940,17200,17200,17200,17200,0
20250311,132000,183259940,17200,17200,17200,17200,1
20250311,131900,183242740,17200,17200,17200,17200,0
20250311,131800,183242740,17200,17200,17200,17200,0
20250311,131700,183242740,17200,17250,17250,17200,94
20250311,131600,181624360,17290,17290,17290,17290,0
20250311,131500,181624360,17290,17290,17290,17290,0
20250311,131400,181624360,17290,17290,17290,17290,0
20250311,131300,181624360,17290,17290,17290,17290,0
20250311,131200,181624360,17290,17290,17290,17290,0
20250311,131100,181624360,17290,17290,17290,17290,1
20250311,131000,181607070,17310,17310,17310,17310,0
20250311,130900,181607070,17310,17310,17310,17310,0
20250311,130800,181607070,17310,17310,17310,17310,0
20250311,130700,181607070,17310,17310,17310,17310,0
20250311,130600,181607070,17310,17310,17310,17310,3
20250311,130500,181555140,17310,17310,17310,17310,0
20250311,130400,181555140,17310,17310,17310,17310,4
20250311,130300,181485900,17310,17310,17310,17310,13
20250311,130200,181260870,17310,17310,17310,17310,13
20250311,130100,181035840,17310,17280,17310,17280,85
20250311,130000,179565010,17250,17250,17250,17250,0
20250311,125900,179565010,17250,17250,17250,17250,0
20250311,125800,179565010,17250,17250,17250,17250,0
20250311,125700,179565010,17250,17250,17250,17250,1
20250311,125600,179547760,17250,17250,17250,17250,0
20250311,125500,179547760,17250,17250,17250,17250,0
20250311,125400,179547760,17250,17250,17250,17250,0
20250311,125300,179547760,17250,17250,17250,17250,0
20250311,125200,179547760,17250,17250,17250,17250,0
20250311,125100,179547760,17250,17250,17250,17250,0
20250311,125000,179547760,17250,17250,17250,17250,0
20250311,124900,179547760,17250,17260,17260,17250,109
20250311,124800,177667300,17280,17280,17280,17280,0
20250311,124700,177667300,17280,17280,17280,17280,0
20250311,124600,177667300,17280,17280,17280,17280,0
20250311,124500,177667300,17280,17280,17280,17280,0
20250311,124400,177667300,17280,17280,17280,17280,0
20250311,124300,177667300,17280,17280,17280,17280,0
20250311,124200,177667300,17280,17280,17280,17280,0
20250311,124100,177667300,17280,17280,17280,17280,0
20250311,124000,177667300,17280,17280,17280,17280,0
20250311,123900,177667300,17280,17290,17290,17280,3
20250311,123800,177615440,17300,17300,17300,17300,0
20250311,123700,177615440,17300,17300,17300,17300,0
20250311,123600,177615440,17300,17300,17300,17300,0
20250311,123500,177615440,17300,17300,17300,17300,0
20250311,123400,177615440,17300,17300,17300,17300,0
20250311,123300,177615440,17300,17300,17300,17300,0
20250311,123200,177615440,17300,17300,17300,17300,4
20250311,123100,177546240,17300,17300,17300,17300,0
20250311,123000,177546240,17300,17300,17300,17300,8
20250311,122900,177407840,17300,17300,17300,17300,0
20250311,122800,177407840,17300,17300,17300,17300,0
20250311,122700,177407840,17300,17300,17300,17300,3
20250311,122600,177355940,17300,17300,17300,17300,2
20250311,122500,177321340,17260,17260,17260,17260,0
20250311,122400,177321340,17260,17260,17260,17260,0
20250311,122300,177321340,17260,17260,17260,17260,0
20250311,122200,177321340,17260,17260,17260,17260,0
20250311,122100,177321340,17260,17260,17260,17260,2
20250311,122000,177286820,17260,17260,17260,17260,6
20250311,121900,177183260,17260,17260,17260,17260,0
20250311,121800,177183260,17260,17260,17260,17260,0
20250311,121700,177183260,17260,17260,17260,17260,0
20250311,121600,177183260,17260,17260,17260,17260,4
20250311,121500,177114220,17300,17300,17300,17300,0
20250311,121400,177114220,17300,17300,17300,17300,0
20250311,121300,177114220,17300,17300,17300,17300,0
20250311,121200,177114220,17300,17300,17300,17300,0
20250311,121100,177114220,17300,17300,17300,17300,0
20250311,121000,177114220,17300,17300,17300,17300,0
20250311,120900,177114220,17300,17300,17300,17300,0
20250311,120800,177114220,17300,17300,17300,17300,0
20250311,120700,177114220,17300,17300,17300,17300,0
20250311,120600,177114220,17300,17300,17300,17300,0
20250311,120500,177114220,17300,17300,17300,17300,0
20250311,120400,177114220,17300,17300,17300,17300,0
20250311,120300,177114220,17300,17300,17300,17300,1
20250311,120200,177096920,17310,17310,17310,17310,0
20250311,120100,177096920,17310,17310,17310,17310,0
20250311,120000,177096920,17310,17300,17310,17300,6
20250311,115900,176993090,17310,17310,17310,17310,0
20250311,115800,176993090,17310,17310,17310,17310,0
20250311,115700,176993090,17310,17310,17310,17310,0
20250311,115600,176993090,17310,17310,17310,17310,0
20250311,115500,176993090,17310,17310,17310,17310,0
20250311,115400,176993090,17310,17310,17310,17310,0
20250311,115300,176993090,17310,17310,17310,17310,0
20250311,115200,176993090,17310,17310,17310,17310,0
20250311,115100,176993090,17310,17310,17310,17310,0
20250311,115000,176993090,17310,17310,17310,17310,2
20250311,114900,176958470,17310,17310,17310,17310,0
20250311,114800,176958470,17310,17310,17310,17310,0
20250311,114700,176958470,17310,17310,17310,17310,0
20250311,114600,176958470,17310,17310,17310,17310,0
20250311,114500,176958470,17310,17310,17310,17310,0
20250311,114400,176958470,17310,17310,17310,17310,0
20250311,114300,176958470,17310,17310,17310,17310,2
20250311,114200,176923850,17310,17310,17310,17310,0
20250311,114100,176923850,17310,17310,17310,17310,0
20250311,114000,176923850,17310,17310,17310,17310,0
20250311,113900,176923850,17310,17310,17310,17310,0
20250311,113800,176923850,17310,17310,17310,17310,0
20250311,113700,176923850,17310,17310,17310,17310,1
20250311,113600,176906540,17200,17200,17200,17200,0
20250311,113500,176906540,17200,17200,17200,17200,1
20250311,113400,176889340,17310,17310,17310,17310,1
20250311,113300,176872030,17190,17190,17190,17190,0
20250311,113200,176872030,17190,17190,17190,17190,0
20250311,113100,176872030,17190,17190,17190,17190,0
20250311,113000,176872030,17190,17190,17190,17190,0
20250311,112900,176872030,17190,17190,17190,17190,52
20250311,112800,175978150,17190,17190,17190,17190,0
20250311,112700,175978150,17190,17190,17190,17190,0
20250311,112600,175978150,17190,17190,17190,17190,0
20250311,112500,175978150,17190,17190,17190,17190,28
20250311,112400,175496830,17190,17190,17190,17190,0
20250311,112300,175496830,17190,17190,17190,17190,0
20250311,112200,175496830,17190,17190,17190,17190,0
20250311,112100,175496830,17190,17190,17190,17190,42
20250311,112000,174774850,17190,17190,17190,17190,0
20250311,111900,174774850,17190,17190,17190,17190,0
20250311,111800,174774850,17190,17190,17190,17190,0
20250311,111700,174774850,17190,17190,17190,17190,0
20250311,111600,174774850,17190,17190,17190,17190,0
20250311,111500,174774850,17190,17190,17190,17190,0
20250311,111400,174774850,17190,17190,17190,17190,0
20250311,111300,174774850,17190,17190,17190,17190,0
20250311,111200,174774850,17190,17190,17190,17190,0
20250311,111100,174774850,17190,17190,17190,17190,0
20250311,111000,174774850,17190,17190,17190,17190,0
20250311,110900,174774850,17190,17190,17190,17190,0
20250311,110800,174774850,17190,17190,17190,17190,0
20250311,110700,174774850,17190,17190,17190,17190,0
20250311,110600,174774850,17190,17190,17190,17190,0
20250311,110500,174774850,17190,17190,17190,17190,0
20250311,110400,174774850,17190,17190,17190,17190,29
20250311,110300,174276340,17280,17280,17280,17280,0
20250311,110200,174276340,17280,17280,17280,17280,20
20250311,110100,173930740,17180,17180,17180,17180,0
20250311,110000,173930740,17180,17180,17180,17180,0
20250311,105900,173930740,17180,17180,17180,17180,0
20250311,105800,173930740,17180,17180,17180,17180,0
20250311,105700,173930740,17180,17180,17180,17180,0
20250311,105600,173930740,17180,17180,17180,17180,7
20250311,105500,173810480,17180,17180,17180,17180,0
20250311,105400,173810480,17180,17180,17180,17180,0
20250311,105300,173810480,17180,17180,17180,17180,0
20250311,105200,173810480,17180,17180,17180,17180,0
20250311,105100,173810480,17180,17180,17180,17180,0
20250311,105000,173810480,17180,17180,17180,17180,0
20250311,104900,173810480,17180,17180,17180,17180,0
20250311,104800,173810480,17180,17180,17180,17180,0
20250311,104700,173810480,17180,17180,17180,17180,0
20250311,104600,173810480,17180,17180,17180,17180,0
20250311,104500,173810480,17180,17190,17190,17180,20
20250311,104400,173466870,17310,17310,17310,17310,10
20250311,104300,173293770,17320,17320,17320,17320,0
20250311,104200,173293770,17320,17320,17320,17320,0
20250311,104100,173293770,17320,17180,17320,17130,64
20250311,104000,172194430,17180,17170,17180,17170,101
20250311,103900,170459260,17120,17120,17120,17120,0
20250311,103800,170459260,17120,17120,17120,17120,0
20250311,103700,170459260,17120,17120,17120,17120,0
20250311,103600,170459260,17120,17120,17120,17120,0
20250311,103500,170459260,17120,17120,17120,17120,0
20250311,103400,170459260,17120,17120,17120,17120,0
20250311,103300,170459260,17120,17180,17180,17120,61
20250311,103200,169413740,17180,17180,17180,17180,0
20250311,103100,169413740,17180,17180,17180,17180,1
20250311,103000,169396560,17180,17180,17180,17180,1
20250311,102900,169379380,17180,17180,17180,17180,0
20250311,102800,169379380,17180,17180,17180,17180,0
20250311,102700,169379380,17180,17180,17180,17180,0
20250311,102600,169379380,17180,17180,17180,17180,0
20250311,102500,169379380,17180,17180,17180,17180,1
20250311,102400,169362200,17180,17180,17180,17180,0
20250311,102300,169362200,17180,17180,17180,17180,0
20250311,102200,169362200,17180,17180,17180,17180,49
20250311,102100,168520380,17200,17200,17200,17200,26
20250311,102000,168073180,17180,17180,17180,17180,23
20250311,101900,167678040,17180,17180,17180,17180,106
20250311,101800,165856960,17120,17120,17120,17120,204
20250311,101700,162364480,17120,17120,17120,17120,0
20250311,101600,162364480,17120,17120,17120,17120,0
20250311,101500,162364480,17120,17120,17120,17120,0
20250311,101400,162364480,17120,17150,17150,17120,214
20250311,101300,158694980,17150,17150,17150,17150,0
20250311,101200,158694980,17150,17150,17150,17150,9
20250311,101100,158540630,17170,17170,17170,17170,0
20250311,101000,158540630,17170,17190,17190,17170,75
20250311,100900,157252220,17230,17230,17230,17200,1182
20250311,100800,136904720,17230,17230,17230,17230,0
20250311,100700,136904720,17230,17230,17230,17230,0
20250311,100600,136904720,17230,17230,17230,17230,0
20250311,100500,136904720,17230,17230,17230,17230,0
20250311,100400,136904720,17230,17250,17250,17230,72
20250311,100300,135663910,17430,17430,17430,17430,0
20250311,100200,135663910,17430,17430,17430,17430,0
20250311,100100,135663910,17430,17330,17430,17330,36
20250311,100000,135038330,17240,17240,17240,17240,1
20250311,095900,135021090,17240,17240,17240,17240,26
20250311,095800,134572850,17250,17250,17250,17250,0
20250311,095700,134572850,17250,17250,17250,17250,0
20250311,095600,134572850,17250,17270,17270,17250,21
20250311,095500,134210450,17430,17430,17430,17430,0
20250311,095400,134210450,17430,17430,17430,17430,0
20250311,095300,134210450,17430,17430,17430,17430,100
20250311,095200,132467450,17470,17460,17470,17460,50
20250311,095100,131594130,17310,17310,17310,17310,0
20250311,095000,131594130,17310,17320,17320,17310,34
20250311,094900,131005580,17520,17520,17520,17520,0
20250311,094800,131005580,17520,17360,17520,17360,295
20250311,094700,125875260,17360,17360,17360,17360,0
20250311,094600,125875260,17360,17360,17360,17360,4
20250311,094500,125805820,17360,17360,17360,17360,6
20250311,094400,125701660,17360,17360,17360,17360,1
20250311,094300,125684300,17320,17310,17320,17310,3
20250311,094200,125632360,17320,17320,17320,17320,0
20250311,094100,125632360,17320,17320,17320,17320,3
20250311,094000,125580400,17410,17410,17410,17410,0
20250311,093900,125580400,17410,17490,17490,17410,15
20250311,093800,125318650,17540,17540,17540,17540,1
20250311,093700,125301110,17310,17310,17310,17310,0
20250311,093600,125301110,17310,17310,17310,17310,0
20250311,093500,125301110,17310,17310,17310,17310,2
20250311,093400,125266490,17400,17400,17400,17400,0
20250311,093300,125266490,17400,17400,17400,17400,1
20250311,093200,125249090,17310,17400,17400,17310,9
20250311,093100,125092670,17650,17650,17650,17650,1
20250311,093000,125075020,17690,17440,17700,17440,296
20250311,092900,119889480,17450,17450,17450,17450,0
20250311,092800,119889480,17450,17450,17450,17450,13
20250311,092700,119662630,17480,17480,17480,17480,1
20250311,092600,119645150,17480,17280,17490,17280,21
20250311,092500,119281860,17260,17260,17260,17260,4
20250311,092400,119212820,17260,17260,17260,17260,96
20250311,092300,117555860,17250,17250,17250,17250,0
20250311,092200,117555860,17250,17240,17250,17240,35
20250311,092100,116952410,17240,17240,17240,17240,24
20250311,092000,116538650,17100,17100,17100,17100,0
20250311,091900,116538650,17100,17100,17100,17100,0
20250311,091800,116538650,17100,17100,17100,17100,60
20250311,091700,115512650,17100,17100,17100,17100,196
20250311,091600,112161050,17130,17130,17130,17130,0
20250311,091500,112161050,17130,17130,17130,17130,0
20250311,091400,112161050,17130,17090,17130,17090,252
20250311,091300,107851320,17090,17090,17090,17090,0
20250311,091200,107851320,17090,17090,17090,17090,1
20250311,091100,107834230,17080,17040,17080,17030,320
20250311,091000,102380260,17100,17100,17100,17100,0
20250311,090900,102380260,17100,17100,17100,17100,5
20250311,090800,102294760,17000,17000,17000,17000,50
20250311,090700,101444760,16950,17060,17060,16950,1004
20250311,090600,84361170,17060,17080,17080,17060,124
20250311,090500,82244320,17080,17110,17110,17080,74
20250311,090400,80979110,17100,17100,17100,17100,277
20250311,090300,76242410,17220,17180,17220,17180,272
20250311,090200,71566110,17000,17010,17010,17000,2006
20250311,090100,37464080,17020,17030,17030,17020,960
20250311,090000,21123920,17090,17020,17090,17020,1241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201800 210698995 17170 17170 17170 17170 428
3 20250311 201700 210698995 17170 17170 17170 17170 0
4 20250311 201600 210698995 17170 17170 17170 17170 0
5 20250311 201500 210698995 17170 17170 17170 17170 0
6 20250311 201400 210698995 17170 17170 17170 17170 0
7 20250311 201300 210698995 17170 17170 17170 17170 0
8 20250311 201200 210698995 17170 17170 17170 17170 0
9 20250311 201100 210698995 17170 17170 17170 17170 0
10 20250311 201000 210698995 17170 17170 17170 17170 0
11 20250311 200900 210698995 17170 17170 17170 17170 0
12 20250311 200800 210698995 17170 17170 17170 17170 0
13 20250311 200700 210698995 17170 17170 17170 17170 0
14 20250311 200600 210698995 17170 17170 17170 17170 0
15 20250311 200500 210698995 17170 17170 17170 17170 0
16 20250311 200400 210698995 17170 17170 17170 17170 0
17 20250311 200300 210698995 17170 17170 17170 17170 0
18 20250311 200200 210698995 17170 17170 17170 17170 0
19 20250311 200100 210698995 17170 17170 17170 17170 0
20 20250311 200000 210698995 17170 17170 17170 17170 0
21 20250311 195900 210698995 17170 17170 17170 17170 0
22 20250311 195800 210698995 17170 17170 17170 17170 0
23 20250311 195700 210698995 17170 17170 17170 17170 0
24 20250311 195600 210698995 17170 17170 17170 17170 0
25 20250311 195500 210698995 17170 17170 17170 17170 0
26 20250311 195400 210698995 17170 17170 17170 17170 0
27 20250311 195300 210698995 17170 17170 17170 17170 0
28 20250311 195200 210698995 17170 17170 17170 17170 0
29 20250311 195100 210698995 17170 17170 17170 17170 0
30 20250311 195000 210698995 17170 17170 17170 17170 0
31 20250311 194900 210698995 17170 17170 17170 17170 0
32 20250311 194800 210698995 17170 17170 17170 17170 428
33 20250311 194700 210698995 17170 17170 17170 17170 0
34 20250311 194600 210698995 17170 17170 17170 17170 0
35 20250311 194500 210698995 17170 17170 17170 17170 0
36 20250311 194400 210698995 17170 17170 17170 17170 0
37 20250311 194300 210698995 17170 17170 17170 17170 0
38 20250311 194200 210698995 17170 17170 17170 17170 0
39 20250311 194100 210698995 17170 17170 17170 17170 0
40 20250311 194000 210698995 17170 17170 17170 17170 0
41 20250311 193900 210698995 17170 17170 17170 17170 0
42 20250311 193800 210698995 17170 17170 17170 17170 0
43 20250311 193700 210698995 17170 17170 17170 17170 0
44 20250311 193600 210698995 17170 17170 17170 17170 0
45 20250311 193500 210698995 17170 17170 17170 17170 0
46 20250311 193400 210698995 17170 17170 17170 17170 0
47 20250311 193300 210698995 17170 17170 17170 17170 0
48 20250311 193200 210698995 17170 17170 17170 17170 0
49 20250311 193100 210698995 17170 17170 17170 17170 0
50 20250311 193000 210698995 17170 17170 17170 17170 0
51 20250311 192900 210698995 17170 17170 17170 17170 0
52 20250311 192800 210698995 17170 17170 17170 17170 0
53 20250311 192700 210698995 17170 17170 17170 17170 0
54 20250311 192600 210698995 17170 17170 17170 17170 0
55 20250311 192500 210698995 17170 17170 17170 17170 0
56 20250311 192400 210698995 17170 17170 17170 17170 0
57 20250311 192300 210698995 17170 17170 17170 17170 0
58 20250311 192200 210698995 17170 17170 17170 17170 0
59 20250311 192100 210698995 17170 17170 17170 17170 0
60 20250311 192000 210698995 17170 17170 17170 17170 0
61 20250311 191900 210698995 17170 17170 17170 17170 0
62 20250311 191800 210698995 17170 17170 17170 17170 428
63 20250311 191700 210698995 17170 17170 17170 17170 0
64 20250311 191600 210698995 17170 17170 17170 17170 0
65 20250311 191500 210698995 17170 17170 17170 17170 0
66 20250311 191400 210698995 17170 17170 17170 17170 0
67 20250311 191300 210698995 17170 17170 17170 17170 0
68 20250311 191200 210698995 17170 17170 17170 17170 0
69 20250311 191100 210698995 17170 17170 17170 17170 0
70 20250311 191000 210698995 17170 17170 17170 17170 0
71 20250311 190900 210698995 17170 17170 17170 17170 0
72 20250311 190800 210698995 17170 17170 17170 17170 0
73 20250311 190700 210698995 17170 17170 17170 17170 0
74 20250311 190600 210698995 17170 17170 17170 17170 0
75 20250311 190500 210698995 17170 17170 17170 17170 0
76 20250311 190400 210698995 17170 17170 17170 17170 0
77 20250311 190300 210698995 17170 17170 17170 17170 0
78 20250311 190200 210698995 17170 17170 17170 17170 0
79 20250311 190100 210698995 17170 17170 17170 17170 0
80 20250311 190000 210698995 17170 17170 17170 17170 0
81 20250311 185900 210698995 17170 17170 17170 17170 0
82 20250311 185800 210698995 17170 17170 17170 17170 0
83 20250311 185700 210698995 17170 17170 17170 17170 0
84 20250311 185600 210698995 17170 17170 17170 17170 0
85 20250311 185500 210698995 17170 17170 17170 17170 0
86 20250311 185400 210698995 17170 17170 17170 17170 0
87 20250311 185300 210698995 17170 17170 17170 17170 0
88 20250311 185200 210698995 17170 17170 17170 17170 0
89 20250311 185100 210698995 17170 17170 17170 17170 0
90 20250311 185000 210698995 17170 17170 17170 17170 0
91 20250311 184900 210698995 17170 17170 17170 17170 0
92 20250311 184800 210698995 17170 17170 17170 17170 428
93 20250311 184700 210698995 17170 17170 17170 17170 0
94 20250311 184600 210698995 17170 17170 17170 17170 0
95 20250311 184500 210698995 17170 17170 17170 17170 0
96 20250311 184400 210698995 17170 17170 17170 17170 0
97 20250311 184300 210698995 17170 17170 17170 17170 0
98 20250311 184200 210698995 17170 17170 17170 17170 0
99 20250311 184100 210698995 17170 17170 17170 17170 0
100 20250311 184000 210698995 17170 17170 17170 17170 0
101 20250311 183900 210698995 17170 17170 17170 17170 0
102 20250311 183800 210698995 17170 17170 17170 17170 0
103 20250311 183700 210698995 17170 17170 17170 17170 0
104 20250311 183600 210698995 17170 17170 17170 17170 0
105 20250311 183500 210698995 17170 17170 17170 17170 0
106 20250311 183400 210698995 17170 17170 17170 17170 0
107 20250311 183300 210698995 17170 17170 17170 17170 0
108 20250311 183200 210698995 17170 17170 17170 17170 0
109 20250311 183100 210698995 17170 17170 17170 17170 0
110 20250311 183000 210698995 17170 17170 17170 17170 0
111 20250311 182900 210698995 17170 17170 17170 17170 0
112 20250311 182800 210698995 17170 17170 17170 17170 0
113 20250311 182700 210698995 17170 17170 17170 17170 0
114 20250311 182600 210698995 17170 17170 17170 17170 0
115 20250311 182500 210698995 17170 17170 17170 17170 0
116 20250311 182400 210698995 17170 17170 17170 17170 0
117 20250311 182300 210698995 17170 17170 17170 17170 0
118 20250311 182200 210698995 17170 17170 17170 17170 0
119 20250311 182100 210698995 17170 17170 17170 17170 0
120 20250311 182000 210698995 17170 17170 17170 17170 0
121 20250311 181900 210698995 17170 17170 17170 17170 0
122 20250311 181800 210698995 17170 17170 17170 17170 428
123 20250311 181700 210698995 17170 17170 17170 17170 0
124 20250311 181600 210698995 17170 17170 17170 17170 0
125 20250311 181500 210698995 17170 17170 17170 17170 0
126 20250311 181400 210698995 17170 17170 17170 17170 0
127 20250311 181300 210698995 17170 17170 17170 17170 0
128 20250311 181200 210698995 17170 17170 17170 17170 0
129 20250311 181100 210698995 17170 17170 17170 17170 0
130 20250311 181000 210698995 17170 17170 17170 17170 0
131 20250311 180900 210698995 17170 17170 17170 17170 0
132 20250311 180800 210698995 17170 17170 17170 17170 0
133 20250311 180700 210698995 17170 17170 17170 17170 0
134 20250311 180600 210698995 17170 17170 17170 17170 0
135 20250311 180500 210698995 17170 17170 17170 17170 0
136 20250311 180400 210698995 17170 17170 17170 17170 0
137 20250311 180300 210698995 17170 17170 17170 17170 0
138 20250311 180200 210698995 17170 17170 17170 17170 0
139 20250311 180100 210698995 17170 17170 17170 17170 0
140 20250311 180000 210698995 17170 17170 17170 17170 0
141 20250311 175900 210698995 17170 17170 17170 17170 0
142 20250311 175800 210698995 17170 17170 17170 17170 0
143 20250311 175700 210698995 17170 17170 17170 17170 0
144 20250311 175600 210698995 17170 17170 17170 17170 0
145 20250311 175500 210698995 17170 17170 17170 17170 0
146 20250311 175400 210698995 17170 17170 17170 17170 0
147 20250311 175300 210698995 17170 17170 17170 17170 0
148 20250311 175200 210698995 17170 17170 17170 17170 0
149 20250311 175100 210698995 17170 17170 17170 17170 0
150 20250311 175000 210698995 17170 17170 17170 17170 0
151 20250311 174900 210698995 17170 17170 17170 17170 0
152 20250311 174800 210698995 17170 17170 17170 17170 428
153 20250311 174700 210698995 17170 17170 17170 17170 0
154 20250311 174600 210698995 17170 17170 17170 17170 0
155 20250311 174500 210698995 17170 17170 17170 17170 0
156 20250311 174400 210698995 17170 17170 17170 17170 0
157 20250311 174300 210698995 17170 17170 17170 17170 0
158 20250311 174200 210698995 17170 17170 17170 17170 0
159 20250311 174100 210698995 17170 17170 17170 17170 0
160 20250311 174000 210698995 17170 17170 17170 17170 0
161 20250311 173900 210698995 17170 17170 17170 17170 0
162 20250311 173800 210698995 17170 17170 17170 17170 0
163 20250311 173700 210698995 17170 17170 17170 17170 0
164 20250311 173600 210698995 17170 17170 17170 17170 0
165 20250311 173500 210698995 17170 17170 17170 17170 0
166 20250311 173400 210698995 17170 17170 17170 17170 0
167 20250311 173300 210698995 17170 17170 17170 17170 0
168 20250311 173200 210698995 17170 17170 17170 17170 0
169 20250311 173100 210698995 17170 17170 17170 17170 0
170 20250311 173000 210698995 17170 17170 17170 17170 0
171 20250311 172900 210698995 17170 17170 17170 17170 0
172 20250311 172800 210698995 17170 17170 17170 17170 0
173 20250311 172700 210698995 17170 17170 17170 17170 0
174 20250311 172600 210698995 17170 17170 17170 17170 0
175 20250311 172500 210698995 17170 17170 17170 17170 0
176 20250311 172400 210698995 17170 17170 17170 17170 0
177 20250311 172300 210698995 17170 17170 17170 17170 0
178 20250311 172200 210698995 17170 17170 17170 17170 0
179 20250311 172100 210698995 17170 17170 17170 17170 0
180 20250311 172000 210698995 17170 17170 17170 17170 0
181 20250311 171900 210698995 17170 17170 17170 17170 0
182 20250311 171800 210698995 17170 17170 17170 17170 428
183 20250311 171700 210698995 17170 17170 17170 17170 0
184 20250311 171600 210698995 17170 17170 17170 17170 0
185 20250311 171500 210698995 17170 17170 17170 17170 0
186 20250311 171400 210698995 17170 17170 17170 17170 0
187 20250311 171300 210698995 17170 17170 17170 17170 0
188 20250311 171200 210698995 17170 17170 17170 17170 0
189 20250311 171100 210698995 17170 17170 17170 17170 0
190 20250311 171000 210698995 17170 17170 17170 17170 0
191 20250311 170900 210698995 17170 17170 17170 17170 0
192 20250311 170800 210698995 17170 17170 17170 17170 0
193 20250311 170700 210698995 17170 17170 17170 17170 0
194 20250311 170600 210698995 17170 17170 17170 17170 0
195 20250311 170500 210698995 17170 17170 17170 17170 0
196 20250311 170400 210698995 17170 17170 17170 17170 0
197 20250311 170300 210698995 17170 17170 17170 17170 0
198 20250311 170200 210698995 17170 17170 17170 17170 0
199 20250311 170100 210698995 17170 17170 17170 17170 0
200 20250311 170000 210698995 17170 17170 17170 17170 0
201 20250311 165900 210698995 17170 17170 17170 17170 0
202 20250311 165800 210698995 17170 17170 17170 17170 0
203 20250311 165700 210698995 17170 17170 17170 17170 0
204 20250311 165600 210698995 17170 17170 17170 17170 0
205 20250311 165500 210698995 17170 17170 17170 17170 0
206 20250311 165400 210698995 17170 17170 17170 17170 0
207 20250311 165300 210698995 17170 17170 17170 17170 0
208 20250311 165200 210698995 17170 17170 17170 17170 0
209 20250311 165100 210698995 17170 17170 17170 17170 0
210 20250311 165000 210698995 17170 17170 17170 17170 0
211 20250311 164900 210698995 17170 17170 17170 17170 0
212 20250311 164800 210698995 17170 17170 17170 17170 428
213 20250311 164700 210698995 17170 17170 17170 17170 0
214 20250311 164600 210698995 17170 17170 17170 17170 0
215 20250311 164500 210698995 17170 17170 17170 17170 0
216 20250311 164400 210698995 17170 17170 17170 17170 0
217 20250311 164300 210698995 17170 17170 17170 17170 0
218 20250311 164200 210698995 17170 17170 17170 17170 0
219 20250311 164100 210698995 17170 17170 17170 17170 0
220 20250311 164000 210698995 17170 17170 17170 17170 0
221 20250311 163900 210698995 17170 17170 17170 17170 0
222 20250311 163800 210698995 17170 17170 17170 17170 0
223 20250311 163700 210698995 17170 17170 17170 17170 0
224 20250311 163600 210698995 17170 17170 17170 17170 0
225 20250311 163500 210698995 17170 17170 17170 17170 0
226 20250311 163400 210698995 17170 17170 17170 17170 0
227 20250311 163300 210698995 17170 17170 17170 17170 0
228 20250311 163200 210698995 17170 17170 17170 17170 0
229 20250311 163100 210698995 17170 17170 17170 17170 0
230 20250311 163000 210698995 17170 17170 17170 17170 0
231 20250311 162900 210698995 17170 17170 17170 17170 0
232 20250311 162800 210698995 17170 17170 17170 17170 0
233 20250311 162700 210698995 17170 17170 17170 17170 0
234 20250311 162600 210698995 17170 17170 17170 17170 0
235 20250311 162500 210698995 17170 17170 17170 17170 0
236 20250311 162400 210698995 17170 17170 17170 17170 0
237 20250311 162300 210698995 17170 17170 17170 17170 0
238 20250311 162200 210698995 17170 17170 17170 17170 0
239 20250311 162100 210698995 17170 17170 17170 17170 0
240 20250311 162000 210698995 17170 17170 17170 17170 0
241 20250311 161900 210698995 17170 17170 17170 17170 0
242 20250311 161800 210698995 17170 17170 17170 17170 428
243 20250311 161700 210698995 17170 17170 17170 17170 0
244 20250311 161600 210698995 17170 17170 17170 17170 0
245 20250311 161500 210698995 17170 17170 17170 17170 0
246 20250311 161400 210698995 17170 17170 17170 17170 0
247 20250311 161300 210698995 17170 17170 17170 17170 0
248 20250311 161200 210698995 17170 17170 17170 17170 0
249 20250311 161100 210698995 17170 17170 17170 17170 0
250 20250311 161000 210698995 17170 17170 17170 17170 0
251 20250311 160900 210698995 17170 17170 17170 17170 0
252 20250311 160800 210698995 17170 17170 17170 17170 0
253 20250311 160700 210698995 17170 17170 17170 17170 0
254 20250311 160600 210698995 17170 17170 17170 17170 0
255 20250311 160500 210698995 17170 17170 17170 17170 0
256 20250311 160400 210698995 17170 17170 17170 17170 0
257 20250311 160300 210698995 17170 17170 17170 17170 0
258 20250311 160200 210698995 17170 17170 17170 17170 0
259 20250311 160100 210698995 17170 17170 17170 17170 0
260 20250311 160000 210698995 17170 17170 17170 17170 0
261 20250311 155900 210698995 17170 17170 17170 17170 0
262 20250311 155800 210698995 17170 17170 17170 17170 0
263 20250311 155700 210698995 17170 17170 17170 17170 0
264 20250311 155600 210698995 17170 17170 17170 17170 0
265 20250311 155500 210698995 17170 17170 17170 17170 0
266 20250311 155400 210698995 17170 17170 17170 17170 0
267 20250311 155300 210698995 17170 17170 17170 17170 0
268 20250311 155200 210698995 17170 17170 17170 17170 0
269 20250311 155100 210698995 17170 17170 17170 17170 0
270 20250311 155000 210698995 17170 17170 17170 17170 0
271 20250311 154900 210698995 17170 17170 17170 17170 0
272 20250311 154800 210698995 17170 17170 17170 17170 428
273 20250311 154700 210698995 17170 17170 17170 17170 0
274 20250311 154600 210698995 17170 17170 17170 17170 0
275 20250311 154500 210698995 17170 17170 17170 17170 0
276 20250311 154400 210698995 17170 17170 17170 17170 0
277 20250311 154300 210698995 17170 17170 17170 17170 0
278 20250311 154200 210698995 17170 17170 17170 17170 0
279 20250311 154100 210698995 17170 17170 17170 17170 0
280 20250311 154000 210698995 17170 17170 17170 17170 0
281 20250311 153900 210698995 17170 17170 17170 17170 0
282 20250311 153800 210698995 17170 17170 17170 17170 0
283 20250311 153700 210698995 17170 17170 17170 17170 0
284 20250311 153600 210698995 17170 17170 17170 17170 0
285 20250311 153500 210698995 17170 17170 17170 17170 0
286 20250311 153400 210698995 17170 17170 17170 17170 0
287 20250311 153300 210698995 17170 17170 17170 17170 0
288 20250311 153200 210698995 17170 17170 17170 17170 0
289 20250311 153100 210698995 17170 17170 17170 17170 0
290 20250311 153000 210698995 17170 17170 17170 17170 428
291 20250311 152900 203350235 17240 17240 17240 17240 0
292 20250311 152800 203350235 17240 17240 17240 17240 0
293 20250311 152700 203350235 17240 17240 17240 17240 0
294 20250311 152600 203350235 17240 17240 17240 17240 0
295 20250311 152500 203350235 17240 17240 17240 17240 0
296 20250311 152400 203350235 17240 17240 17240 17240 0
297 20250311 152300 203350235 17240 17240 17240 17240 0
298 20250311 152200 203350235 17240 17240 17240 17240 0
299 20250311 152100 203350235 17240 17240 17240 17240 0
300 20250311 152000 203350235 17240 17240 17240 17240 0
301 20250311 151900 203350235 17240 17240 17240 17240 0
302 20250311 151800 203350235 17240 17240 17240 17240 0
303 20250311 151700 203350235 17240 17240 17240 17240 80
304 20250311 151600 201971035 17200 17200 17200 17200 0
305 20250311 151500 201971035 17200 17230 17230 17200 84
306 20250311 151400 200524495 17240 17240 17240 17240 1
307 20250311 151300 200507255 17230 17230 17230 17230 0
308 20250311 151200 200507255 17230 17210 17230 17210 29
309 20250311 151100 200007765 17200 17200 17200 17200 13
310 20250311 151000 199784165 17200 17200 17200 17200 0
311 20250311 150900 199784165 17200 17200 17200 17200 13
312 20250311 150800 199560565 17180 17200 17200 17180 66
313 20250311 150700 198426525 17200 17200 17200 17200 15
314 20250311 150600 198168525 17200 17210 17210 17200 11
315 20250311 150500 197979245 17220 17220 17220 17220 0
316 20250311 150400 197979245 17220 17220 17220 17220 0
317 20250311 150300 197979245 17220 17220 17220 17220 0
318 20250311 150200 197979245 17220 17220 17220 17220 3
319 20250311 150100 197927585 17220 17220 17220 17220 29
320 20250311 150000 197428205 17220 17220 17220 17220 0
321 20250311 145900 197428205 17220 17220 17220 17220 0
322 20250311 145800 197428205 17220 17210 17220 17210 4
323 20250311 145700 197359345 17200 17200 17200 17200 0
324 20250311 145600 197359345 17200 17200 17200 17200 0
325 20250311 145500 197359345 17200 17200 17200 17200 0
326 20250311 145400 197359345 17200 17200 17200 17200 0
327 20250311 145300 197359345 17200 17200 17200 17200 0
328 20250311 145200 197359345 17200 17200 17200 17200 0
329 20250311 145100 197359345 17200 17200 17200 17200 0
330 20250311 145000 197359345 17200 17200 17200 17200 33
331 20250311 144900 196791745 17200 17220 17220 17200 4
332 20250311 144800 196722885 17220 17220 17220 17220 0
333 20250311 144700 196722885 17220 17220 17220 17220 0
334 20250311 144600 196722885 17220 17220 17220 17220 2
335 20250311 144500 196688445 17260 17260 17260 17260 0
336 20250311 144400 196688445 17260 17260 17260 17260 0
337 20250311 144300 196688445 17260 17260 17260 17260 0
338 20250311 144200 196688445 17260 17260 17260 17260 0
339 20250311 144100 196688445 17260 17260 17260 17260 0
340 20250311 144000 196688445 17260 17260 17260 17260 0
341 20250311 143900 196688445 17260 17260 17260 17260 2
342 20250311 143800 196653925 17190 17190 17190 17190 0
343 20250311 143700 196653925 17190 17190 17190 17190 0
344 20250311 143600 196653925 17190 17190 17190 17190 0
345 20250311 143500 196653925 17190 17190 17190 17190 4
346 20250311 143400 196585165 17190 17190 17190 17190 10
347 20250311 143300 196413265 17260 17260 17260 17260 0
348 20250311 143200 196413265 17260 17260 17260 17260 1
349 20250311 143100 196396005 17190 17190 17190 17190 0
350 20250311 143000 196396005 17190 17190 17190 17190 0
351 20250311 142900 196396005 17190 17190 17190 17190 3
352 20250311 142800 196344435 17190 17190 17190 17190 1
353 20250311 142700 196327245 17190 17190 17190 17190 26
354 20250311 142600 195880305 17210 17210 17210 17210 0
355 20250311 142500 195880305 17210 17210 17210 17210 49
356 20250311 142400 195037015 17180 17180 17180 17180 0
357 20250311 142300 195037015 17180 17180 17180 17180 9
358 20250311 142200 194882395 17180 17180 17180 17180 0
359 20250311 142100 194882395 17180 17180 17180 17180 0
360 20250311 142000 194882395 17180 17180 17180 17180 0
361 20250311 141900 194882395 17180 17180 17180 17180 0
362 20250311 141800 194882395 17180 17190 17190 17180 2
363 20250311 141700 194848025 17180 17195 17195 17180 50
364 20250311 141600 193989010 17180 17180 17180 17180 0
365 20250311 141500 193989010 17180 17180 17180 17180 0
366 20250311 141400 193989010 17180 17180 17180 17180 0
367 20250311 141300 193989010 17180 17180 17180 17180 0
368 20250311 141200 193989010 17180 17180 17180 17180 0
369 20250311 141100 193989010 17180 17180 17180 17180 0
370 20250311 141000 193989010 17180 17180 17180 17180 0
371 20250311 140900 193989010 17180 17180 17180 17180 0
372 20250311 140800 193989010 17180 17200 17200 17180 407
373 20250311 140700 186988770 17200 17200 17200 17200 0
374 20250311 140600 186988770 17200 17200 17200 17200 10
375 20250311 140500 186816770 17210 17210 17210 17210 0
376 20250311 140400 186816770 17210 17250 17250 17210 51
377 20250311 140300 185938620 17260 17270 17270 17260 2
378 20250311 140200 185904090 17280 17290 17290 17280 2
379 20250311 140100 185869520 17300 17300 17300 17300 0
380 20250311 140000 185869520 17300 17300 17300 17300 0
381 20250311 135900 185869520 17300 17300 17300 17300 1
382 20250311 135800 185852220 17300 17300 17300 17300 0
383 20250311 135700 185852220 17300 17300 17300 17300 0
384 20250311 135600 185852220 17300 17300 17300 17300 0
385 20250311 135500 185852220 17300 17300 17300 17300 0
386 20250311 135400 185852220 17300 17300 17300 17300 0
387 20250311 135300 185852220 17300 17300 17300 17300 0
388 20250311 135200 185852220 17300 17300 17300 17300 0
389 20250311 135100 185852220 17300 17300 17300 17300 1
390 20250311 135000 185834920 17310 17310 17310 17310 3
391 20250311 134900 185782990 17310 17310 17310 17310 0
392 20250311 134800 185782990 17310 17310 17310 17310 0
393 20250311 134700 185782990 17310 17310 17310 17310 0
394 20250311 134600 185782990 17310 17310 17310 17310 0
395 20250311 134500 185782990 17310 17310 17310 17310 1
396 20250311 134400 185765680 17310 17310 17310 17310 0
397 20250311 134300 185765680 17310 17310 17310 17310 0
398 20250311 134200 185765680 17310 17310 17310 17310 0
399 20250311 134100 185765680 17310 17310 17310 17310 0
400 20250311 134000 185765680 17310 17310 17310 17310 29
401 20250311 133900 185263690 17300 17300 17300 17300 0
402 20250311 133800 185263690 17300 17300 17300 17300 0
403 20250311 133700 185263690 17300 17300 17300 17300 0
404 20250311 133600 185263690 17300 17300 17300 17300 0
405 20250311 133500 185263690 17300 17300 17300 17300 0
406 20250311 133400 185263690 17300 17290 17300 17290 51
407 20250311 133300 184381700 17270 17270 17270 17270 0
408 20250311 133200 184381700 17270 17270 17270 17270 0
409 20250311 133100 184381700 17270 17250 17270 17250 35
410 20250311 133000 183777440 17250 17250 17250 17250 0
411 20250311 132900 183777440 17250 17250 17250 17250 0
412 20250311 132800 183777440 17250 17250 17250 17250 0
413 20250311 132700 183777440 17250 17250 17250 17250 0
414 20250311 132600 183777440 17250 17250 17250 17250 1
415 20250311 132500 183760190 17250 17250 17250 17250 0
416 20250311 132400 183760190 17250 17250 17250 17250 0
417 20250311 132300 183760190 17250 17250 17250 17250 0
418 20250311 132200 183760190 17250 17250 17250 17250 29
419 20250311 132100 183259940 17200 17200 17200 17200 0
420 20250311 132000 183259940 17200 17200 17200 17200 1
421 20250311 131900 183242740 17200 17200 17200 17200 0
422 20250311 131800 183242740 17200 17200 17200 17200 0
423 20250311 131700 183242740 17200 17250 17250 17200 94
424 20250311 131600 181624360 17290 17290 17290 17290 0
425 20250311 131500 181624360 17290 17290 17290 17290 0
426 20250311 131400 181624360 17290 17290 17290 17290 0
427 20250311 131300 181624360 17290 17290 17290 17290 0
428 20250311 131200 181624360 17290 17290 17290 17290 0
429 20250311 131100 181624360 17290 17290 17290 17290 1
430 20250311 131000 181607070 17310 17310 17310 17310 0
431 20250311 130900 181607070 17310 17310 17310 17310 0
432 20250311 130800 181607070 17310 17310 17310 17310 0
433 20250311 130700 181607070 17310 17310 17310 17310 0
434 20250311 130600 181607070 17310 17310 17310 17310 3
435 20250311 130500 181555140 17310 17310 17310 17310 0
436 20250311 130400 181555140 17310 17310 17310 17310 4
437 20250311 130300 181485900 17310 17310 17310 17310 13
438 20250311 130200 181260870 17310 17310 17310 17310 13
439 20250311 130100 181035840 17310 17280 17310 17280 85
440 20250311 130000 179565010 17250 17250 17250 17250 0
441 20250311 125900 179565010 17250 17250 17250 17250 0
442 20250311 125800 179565010 17250 17250 17250 17250 0
443 20250311 125700 179565010 17250 17250 17250 17250 1
444 20250311 125600 179547760 17250 17250 17250 17250 0
445 20250311 125500 179547760 17250 17250 17250 17250 0
446 20250311 125400 179547760 17250 17250 17250 17250 0
447 20250311 125300 179547760 17250 17250 17250 17250 0
448 20250311 125200 179547760 17250 17250 17250 17250 0
449 20250311 125100 179547760 17250 17250 17250 17250 0
450 20250311 125000 179547760 17250 17250 17250 17250 0
451 20250311 124900 179547760 17250 17260 17260 17250 109
452 20250311 124800 177667300 17280 17280 17280 17280 0
453 20250311 124700 177667300 17280 17280 17280 17280 0
454 20250311 124600 177667300 17280 17280 17280 17280 0
455 20250311 124500 177667300 17280 17280 17280 17280 0
456 20250311 124400 177667300 17280 17280 17280 17280 0
457 20250311 124300 177667300 17280 17280 17280 17280 0
458 20250311 124200 177667300 17280 17280 17280 17280 0
459 20250311 124100 177667300 17280 17280 17280 17280 0
460 20250311 124000 177667300 17280 17280 17280 17280 0
461 20250311 123900 177667300 17280 17290 17290 17280 3
462 20250311 123800 177615440 17300 17300 17300 17300 0
463 20250311 123700 177615440 17300 17300 17300 17300 0
464 20250311 123600 177615440 17300 17300 17300 17300 0
465 20250311 123500 177615440 17300 17300 17300 17300 0
466 20250311 123400 177615440 17300 17300 17300 17300 0
467 20250311 123300 177615440 17300 17300 17300 17300 0
468 20250311 123200 177615440 17300 17300 17300 17300 4
469 20250311 123100 177546240 17300 17300 17300 17300 0
470 20250311 123000 177546240 17300 17300 17300 17300 8
471 20250311 122900 177407840 17300 17300 17300 17300 0
472 20250311 122800 177407840 17300 17300 17300 17300 0
473 20250311 122700 177407840 17300 17300 17300 17300 3
474 20250311 122600 177355940 17300 17300 17300 17300 2
475 20250311 122500 177321340 17260 17260 17260 17260 0
476 20250311 122400 177321340 17260 17260 17260 17260 0
477 20250311 122300 177321340 17260 17260 17260 17260 0
478 20250311 122200 177321340 17260 17260 17260 17260 0
479 20250311 122100 177321340 17260 17260 17260 17260 2
480 20250311 122000 177286820 17260 17260 17260 17260 6
481 20250311 121900 177183260 17260 17260 17260 17260 0
482 20250311 121800 177183260 17260 17260 17260 17260 0
483 20250311 121700 177183260 17260 17260 17260 17260 0
484 20250311 121600 177183260 17260 17260 17260 17260 4
485 20250311 121500 177114220 17300 17300 17300 17300 0
486 20250311 121400 177114220 17300 17300 17300 17300 0
487 20250311 121300 177114220 17300 17300 17300 17300 0
488 20250311 121200 177114220 17300 17300 17300 17300 0
489 20250311 121100 177114220 17300 17300 17300 17300 0
490 20250311 121000 177114220 17300 17300 17300 17300 0
491 20250311 120900 177114220 17300 17300 17300 17300 0
492 20250311 120800 177114220 17300 17300 17300 17300 0
493 20250311 120700 177114220 17300 17300 17300 17300 0
494 20250311 120600 177114220 17300 17300 17300 17300 0
495 20250311 120500 177114220 17300 17300 17300 17300 0
496 20250311 120400 177114220 17300 17300 17300 17300 0
497 20250311 120300 177114220 17300 17300 17300 17300 1
498 20250311 120200 177096920 17310 17310 17310 17310 0
499 20250311 120100 177096920 17310 17310 17310 17310 0
500 20250311 120000 177096920 17310 17300 17310 17300 6
501 20250311 115900 176993090 17310 17310 17310 17310 0
502 20250311 115800 176993090 17310 17310 17310 17310 0
503 20250311 115700 176993090 17310 17310 17310 17310 0
504 20250311 115600 176993090 17310 17310 17310 17310 0
505 20250311 115500 176993090 17310 17310 17310 17310 0
506 20250311 115400 176993090 17310 17310 17310 17310 0
507 20250311 115300 176993090 17310 17310 17310 17310 0
508 20250311 115200 176993090 17310 17310 17310 17310 0
509 20250311 115100 176993090 17310 17310 17310 17310 0
510 20250311 115000 176993090 17310 17310 17310 17310 2
511 20250311 114900 176958470 17310 17310 17310 17310 0
512 20250311 114800 176958470 17310 17310 17310 17310 0
513 20250311 114700 176958470 17310 17310 17310 17310 0
514 20250311 114600 176958470 17310 17310 17310 17310 0
515 20250311 114500 176958470 17310 17310 17310 17310 0
516 20250311 114400 176958470 17310 17310 17310 17310 0
517 20250311 114300 176958470 17310 17310 17310 17310 2
518 20250311 114200 176923850 17310 17310 17310 17310 0
519 20250311 114100 176923850 17310 17310 17310 17310 0
520 20250311 114000 176923850 17310 17310 17310 17310 0
521 20250311 113900 176923850 17310 17310 17310 17310 0
522 20250311 113800 176923850 17310 17310 17310 17310 0
523 20250311 113700 176923850 17310 17310 17310 17310 1
524 20250311 113600 176906540 17200 17200 17200 17200 0
525 20250311 113500 176906540 17200 17200 17200 17200 1
526 20250311 113400 176889340 17310 17310 17310 17310 1
527 20250311 113300 176872030 17190 17190 17190 17190 0
528 20250311 113200 176872030 17190 17190 17190 17190 0
529 20250311 113100 176872030 17190 17190 17190 17190 0
530 20250311 113000 176872030 17190 17190 17190 17190 0
531 20250311 112900 176872030 17190 17190 17190 17190 52
532 20250311 112800 175978150 17190 17190 17190 17190 0
533 20250311 112700 175978150 17190 17190 17190 17190 0
534 20250311 112600 175978150 17190 17190 17190 17190 0
535 20250311 112500 175978150 17190 17190 17190 17190 28
536 20250311 112400 175496830 17190 17190 17190 17190 0
537 20250311 112300 175496830 17190 17190 17190 17190 0
538 20250311 112200 175496830 17190 17190 17190 17190 0
539 20250311 112100 175496830 17190 17190 17190 17190 42
540 20250311 112000 174774850 17190 17190 17190 17190 0
541 20250311 111900 174774850 17190 17190 17190 17190 0
542 20250311 111800 174774850 17190 17190 17190 17190 0
543 20250311 111700 174774850 17190 17190 17190 17190 0
544 20250311 111600 174774850 17190 17190 17190 17190 0
545 20250311 111500 174774850 17190 17190 17190 17190 0
546 20250311 111400 174774850 17190 17190 17190 17190 0
547 20250311 111300 174774850 17190 17190 17190 17190 0
548 20250311 111200 174774850 17190 17190 17190 17190 0
549 20250311 111100 174774850 17190 17190 17190 17190 0
550 20250311 111000 174774850 17190 17190 17190 17190 0
551 20250311 110900 174774850 17190 17190 17190 17190 0
552 20250311 110800 174774850 17190 17190 17190 17190 0
553 20250311 110700 174774850 17190 17190 17190 17190 0
554 20250311 110600 174774850 17190 17190 17190 17190 0
555 20250311 110500 174774850 17190 17190 17190 17190 0
556 20250311 110400 174774850 17190 17190 17190 17190 29
557 20250311 110300 174276340 17280 17280 17280 17280 0
558 20250311 110200 174276340 17280 17280 17280 17280 20
559 20250311 110100 173930740 17180 17180 17180 17180 0
560 20250311 110000 173930740 17180 17180 17180 17180 0
561 20250311 105900 173930740 17180 17180 17180 17180 0
562 20250311 105800 173930740 17180 17180 17180 17180 0
563 20250311 105700 173930740 17180 17180 17180 17180 0
564 20250311 105600 173930740 17180 17180 17180 17180 7
565 20250311 105500 173810480 17180 17180 17180 17180 0
566 20250311 105400 173810480 17180 17180 17180 17180 0
567 20250311 105300 173810480 17180 17180 17180 17180 0
568 20250311 105200 173810480 17180 17180 17180 17180 0
569 20250311 105100 173810480 17180 17180 17180 17180 0
570 20250311 105000 173810480 17180 17180 17180 17180 0
571 20250311 104900 173810480 17180 17180 17180 17180 0
572 20250311 104800 173810480 17180 17180 17180 17180 0
573 20250311 104700 173810480 17180 17180 17180 17180 0
574 20250311 104600 173810480 17180 17180 17180 17180 0
575 20250311 104500 173810480 17180 17190 17190 17180 20
576 20250311 104400 173466870 17310 17310 17310 17310 10
577 20250311 104300 173293770 17320 17320 17320 17320 0
578 20250311 104200 173293770 17320 17320 17320 17320 0
579 20250311 104100 173293770 17320 17180 17320 17130 64
580 20250311 104000 172194430 17180 17170 17180 17170 101
581 20250311 103900 170459260 17120 17120 17120 17120 0
582 20250311 103800 170459260 17120 17120 17120 17120 0
583 20250311 103700 170459260 17120 17120 17120 17120 0
584 20250311 103600 170459260 17120 17120 17120 17120 0
585 20250311 103500 170459260 17120 17120 17120 17120 0
586 20250311 103400 170459260 17120 17120 17120 17120 0
587 20250311 103300 170459260 17120 17180 17180 17120 61
588 20250311 103200 169413740 17180 17180 17180 17180 0
589 20250311 103100 169413740 17180 17180 17180 17180 1
590 20250311 103000 169396560 17180 17180 17180 17180 1
591 20250311 102900 169379380 17180 17180 17180 17180 0
592 20250311 102800 169379380 17180 17180 17180 17180 0
593 20250311 102700 169379380 17180 17180 17180 17180 0
594 20250311 102600 169379380 17180 17180 17180 17180 0
595 20250311 102500 169379380 17180 17180 17180 17180 1
596 20250311 102400 169362200 17180 17180 17180 17180 0
597 20250311 102300 169362200 17180 17180 17180 17180 0
598 20250311 102200 169362200 17180 17180 17180 17180 49
599 20250311 102100 168520380 17200 17200 17200 17200 26
600 20250311 102000 168073180 17180 17180 17180 17180 23
601 20250311 101900 167678040 17180 17180 17180 17180 106
602 20250311 101800 165856960 17120 17120 17120 17120 204
603 20250311 101700 162364480 17120 17120 17120 17120 0
604 20250311 101600 162364480 17120 17120 17120 17120 0
605 20250311 101500 162364480 17120 17120 17120 17120 0
606 20250311 101400 162364480 17120 17150 17150 17120 214
607 20250311 101300 158694980 17150 17150 17150 17150 0
608 20250311 101200 158694980 17150 17150 17150 17150 9
609 20250311 101100 158540630 17170 17170 17170 17170 0
610 20250311 101000 158540630 17170 17190 17190 17170 75
611 20250311 100900 157252220 17230 17230 17230 17200 1182
612 20250311 100800 136904720 17230 17230 17230 17230 0
613 20250311 100700 136904720 17230 17230 17230 17230 0
614 20250311 100600 136904720 17230 17230 17230 17230 0
615 20250311 100500 136904720 17230 17230 17230 17230 0
616 20250311 100400 136904720 17230 17250 17250 17230 72
617 20250311 100300 135663910 17430 17430 17430 17430 0
618 20250311 100200 135663910 17430 17430 17430 17430 0
619 20250311 100100 135663910 17430 17330 17430 17330 36
620 20250311 100000 135038330 17240 17240 17240 17240 1
621 20250311 095900 135021090 17240 17240 17240 17240 26
622 20250311 095800 134572850 17250 17250 17250 17250 0
623 20250311 095700 134572850 17250 17250 17250 17250 0
624 20250311 095600 134572850 17250 17270 17270 17250 21
625 20250311 095500 134210450 17430 17430 17430 17430 0
626 20250311 095400 134210450 17430 17430 17430 17430 0
627 20250311 095300 134210450 17430 17430 17430 17430 100
628 20250311 095200 132467450 17470 17460 17470 17460 50
629 20250311 095100 131594130 17310 17310 17310 17310 0
630 20250311 095000 131594130 17310 17320 17320 17310 34
631 20250311 094900 131005580 17520 17520 17520 17520 0
632 20250311 094800 131005580 17520 17360 17520 17360 295
633 20250311 094700 125875260 17360 17360 17360 17360 0
634 20250311 094600 125875260 17360 17360 17360 17360 4
635 20250311 094500 125805820 17360 17360 17360 17360 6
636 20250311 094400 125701660 17360 17360 17360 17360 1
637 20250311 094300 125684300 17320 17310 17320 17310 3
638 20250311 094200 125632360 17320 17320 17320 17320 0
639 20250311 094100 125632360 17320 17320 17320 17320 3
640 20250311 094000 125580400 17410 17410 17410 17410 0
641 20250311 093900 125580400 17410 17490 17490 17410 15
642 20250311 093800 125318650 17540 17540 17540 17540 1
643 20250311 093700 125301110 17310 17310 17310 17310 0
644 20250311 093600 125301110 17310 17310 17310 17310 0
645 20250311 093500 125301110 17310 17310 17310 17310 2
646 20250311 093400 125266490 17400 17400 17400 17400 0
647 20250311 093300 125266490 17400 17400 17400 17400 1
648 20250311 093200 125249090 17310 17400 17400 17310 9
649 20250311 093100 125092670 17650 17650 17650 17650 1
650 20250311 093000 125075020 17690 17440 17700 17440 296
651 20250311 092900 119889480 17450 17450 17450 17450 0
652 20250311 092800 119889480 17450 17450 17450 17450 13
653 20250311 092700 119662630 17480 17480 17480 17480 1
654 20250311 092600 119645150 17480 17280 17490 17280 21
655 20250311 092500 119281860 17260 17260 17260 17260 4
656 20250311 092400 119212820 17260 17260 17260 17260 96
657 20250311 092300 117555860 17250 17250 17250 17250 0
658 20250311 092200 117555860 17250 17240 17250 17240 35
659 20250311 092100 116952410 17240 17240 17240 17240 24
660 20250311 092000 116538650 17100 17100 17100 17100 0
661 20250311 091900 116538650 17100 17100 17100 17100 0
662 20250311 091800 116538650 17100 17100 17100 17100 60
663 20250311 091700 115512650 17100 17100 17100 17100 196
664 20250311 091600 112161050 17130 17130 17130 17130 0
665 20250311 091500 112161050 17130 17130 17130 17130 0
666 20250311 091400 112161050 17130 17090 17130 17090 252
667 20250311 091300 107851320 17090 17090 17090 17090 0
668 20250311 091200 107851320 17090 17090 17090 17090 1
669 20250311 091100 107834230 17080 17040 17080 17030 320
670 20250311 091000 102380260 17100 17100 17100 17100 0
671 20250311 090900 102380260 17100 17100 17100 17100 5
672 20250311 090800 102294760 17000 17000 17000 17000 50
673 20250311 090700 101444760 16950 17060 17060 16950 1004
674 20250311 090600 84361170 17060 17080 17080 17060 124
675 20250311 090500 82244320 17080 17110 17110 17080 74
676 20250311 090400 80979110 17100 17100 17100 17100 277
677 20250311 090300 76242410 17220 17180 17220 17180 272
678 20250311 090200 71566110 17000 17010 17010 17000 2006
679 20250311 090100 37464080 17020 17030 17030 17020 960
680 20250311 090000 21123920 17090 17020 17090 17020 1241