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

688
126730/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202600,434023930,11900,11900,11900,11900,438
20250311,202500,434023930,11900,11900,11900,11900,0
20250311,202400,434023930,11900,11900,11900,11900,0
20250311,202300,434023930,11900,11900,11900,11900,0
20250311,202200,434023930,11900,11900,11900,11900,0
20250311,202100,434023930,11900,11900,11900,11900,0
20250311,202000,434023930,11900,11900,11900,11900,0
20250311,201900,434023930,11900,11900,11900,11900,0
20250311,201800,434023930,11900,11900,11900,11900,0
20250311,201700,434023930,11900,11900,11900,11900,0
20250311,201600,434023930,11900,11900,11900,11900,0
20250311,201500,434023930,11900,11900,11900,11900,0
20250311,201400,434023930,11900,11900,11900,11900,0
20250311,201300,434023930,11900,11900,11900,11900,0
20250311,201200,434023930,11900,11900,11900,11900,0
20250311,201100,434023930,11900,11900,11900,11900,0
20250311,201000,434023930,11900,11900,11900,11900,0
20250311,200900,434023930,11900,11900,11900,11900,0
20250311,200800,434023930,11900,11900,11900,11900,0
20250311,200700,434023930,11900,11900,11900,11900,0
20250311,200600,434023930,11900,11900,11900,11900,0
20250311,200500,434023930,11900,11900,11900,11900,0
20250311,200400,434023930,11900,11900,11900,11900,0
20250311,200300,434023930,11900,11900,11900,11900,0
20250311,200200,434023930,11900,11900,11900,11900,0
20250311,200100,434023930,11900,11900,11900,11900,0
20250311,200000,434023930,11900,11900,11900,11900,0
20250311,195900,434023930,11900,11900,11900,11900,0
20250311,195800,434023930,11900,11900,11900,11900,0
20250311,195700,434023930,11900,11900,11900,11900,0
20250311,195600,434023930,11900,11900,11900,11900,438
20250311,195500,434023930,11900,11900,11900,11900,0
20250311,195400,434023930,11900,11900,11900,11900,0
20250311,195300,434023930,11900,11900,11900,11900,0
20250311,195200,434023930,11900,11900,11900,11900,0
20250311,195100,434023930,11900,11900,11900,11900,0
20250311,195000,434023930,11900,11900,11900,11900,0
20250311,194900,434023930,11900,11900,11900,11900,0
20250311,194800,434023930,11900,11900,11900,11900,0
20250311,194700,434023930,11900,11900,11900,11900,0
20250311,194600,434023930,11900,11900,11900,11900,0
20250311,194500,434023930,11900,11900,11900,11900,0
20250311,194400,434023930,11900,11900,11900,11900,0
20250311,194300,434023930,11900,11900,11900,11900,0
20250311,194200,434023930,11900,11900,11900,11900,0
20250311,194100,434023930,11900,11900,11900,11900,0
20250311,194000,434023930,11900,11900,11900,11900,0
20250311,193900,434023930,11900,11900,11900,11900,0
20250311,193800,434023930,11900,11900,11900,11900,0
20250311,193700,434023930,11900,11900,11900,11900,0
20250311,193600,434023930,11900,11900,11900,11900,0
20250311,193500,434023930,11900,11900,11900,11900,0
20250311,193400,434023930,11900,11900,11900,11900,0
20250311,193300,434023930,11900,11900,11900,11900,0
20250311,193200,434023930,11900,11900,11900,11900,0
20250311,193100,434023930,11900,11900,11900,11900,0
20250311,193000,434023930,11900,11900,11900,11900,0
20250311,192900,434023930,11900,11900,11900,11900,0
20250311,192800,434023930,11900,11900,11900,11900,0
20250311,192700,434023930,11900,11900,11900,11900,0
20250311,192600,434023930,11900,11900,11900,11900,438
20250311,192500,434023930,11900,11900,11900,11900,0
20250311,192400,434023930,11900,11900,11900,11900,0
20250311,192300,434023930,11900,11900,11900,11900,0
20250311,192200,434023930,11900,11900,11900,11900,0
20250311,192100,434023930,11900,11900,11900,11900,0
20250311,192000,434023930,11900,11900,11900,11900,0
20250311,191900,434023930,11900,11900,11900,11900,0
20250311,191800,434023930,11900,11900,11900,11900,0
20250311,191700,434023930,11900,11900,11900,11900,0
20250311,191600,434023930,11900,11900,11900,11900,0
20250311,191500,434023930,11900,11900,11900,11900,0
20250311,191400,434023930,11900,11900,11900,11900,0
20250311,191300,434023930,11900,11900,11900,11900,0
20250311,191200,434023930,11900,11900,11900,11900,0
20250311,191100,434023930,11900,11900,11900,11900,0
20250311,191000,434023930,11900,11900,11900,11900,0
20250311,190900,434023930,11900,11900,11900,11900,0
20250311,190800,434023930,11900,11900,11900,11900,0
20250311,190700,434023930,11900,11900,11900,11900,0
20250311,190600,434023930,11900,11900,11900,11900,0
20250311,190500,434023930,11900,11900,11900,11900,0
20250311,190400,434023930,11900,11900,11900,11900,0
20250311,190300,434023930,11900,11900,11900,11900,0
20250311,190200,434023930,11900,11900,11900,11900,0
20250311,190100,434023930,11900,11900,11900,11900,0
20250311,190000,434023930,11900,11900,11900,11900,0
20250311,185900,434023930,11900,11900,11900,11900,0
20250311,185800,434023930,11900,11900,11900,11900,0
20250311,185700,434023930,11900,11900,11900,11900,0
20250311,185600,434023930,11900,11900,11900,11900,438
20250311,185500,434023930,11900,11900,11900,11900,0
20250311,185400,434023930,11900,11900,11900,11900,0
20250311,185300,434023930,11900,11900,11900,11900,0
20250311,185200,434023930,11900,11900,11900,11900,0
20250311,185100,434023930,11900,11900,11900,11900,0
20250311,185000,434023930,11900,11900,11900,11900,0
20250311,184900,434023930,11900,11900,11900,11900,0
20250311,184800,434023930,11900,11900,11900,11900,0
20250311,184700,434023930,11900,11900,11900,11900,0
20250311,184600,434023930,11900,11900,11900,11900,0
20250311,184500,434023930,11900,11900,11900,11900,0
20250311,184400,434023930,11900,11900,11900,11900,0
20250311,184300,434023930,11900,11900,11900,11900,0
20250311,184200,434023930,11900,11900,11900,11900,0
20250311,184100,434023930,11900,11900,11900,11900,0
20250311,184000,434023930,11900,11900,11900,11900,0
20250311,183900,434023930,11900,11900,11900,11900,0
20250311,183800,434023930,11900,11900,11900,11900,0
20250311,183700,434023930,11900,11900,11900,11900,0
20250311,183600,434023930,11900,11900,11900,11900,0
20250311,183500,434023930,11900,11900,11900,11900,0
20250311,183400,434023930,11900,11900,11900,11900,0
20250311,183300,434023930,11900,11900,11900,11900,0
20250311,183200,434023930,11900,11900,11900,11900,0
20250311,183100,434023930,11900,11900,11900,11900,0
20250311,183000,434023930,11900,11900,11900,11900,0
20250311,182900,434023930,11900,11900,11900,11900,0
20250311,182800,434023930,11900,11900,11900,11900,0
20250311,182700,434023930,11900,11900,11900,11900,0
20250311,182600,434023930,11900,11900,11900,11900,438
20250311,182500,434023930,11900,11900,11900,11900,0
20250311,182400,434023930,11900,11900,11900,11900,0
20250311,182300,434023930,11900,11900,11900,11900,0
20250311,182200,434023930,11900,11900,11900,11900,0
20250311,182100,434023930,11900,11900,11900,11900,0
20250311,182000,434023930,11900,11900,11900,11900,0
20250311,181900,434023930,11900,11900,11900,11900,0
20250311,181800,434023930,11900,11900,11900,11900,0
20250311,181700,434023930,11900,11900,11900,11900,0
20250311,181600,434023930,11900,11900,11900,11900,0
20250311,181500,434023930,11900,11900,11900,11900,0
20250311,181400,434023930,11900,11900,11900,11900,0
20250311,181300,434023930,11900,11900,11900,11900,0
20250311,181200,434023930,11900,11900,11900,11900,0
20250311,181100,434023930,11900,11900,11900,11900,0
20250311,181000,434023930,11900,11900,11900,11900,0
20250311,180900,434023930,11900,11900,11900,11900,0
20250311,180800,434023930,11900,11900,11900,11900,0
20250311,180700,434023930,11900,11900,11900,11900,0
20250311,180600,434023930,11900,11900,11900,11900,0
20250311,180500,434023930,11900,11900,11900,11900,0
20250311,180400,434023930,11900,11900,11900,11900,0
20250311,180300,434023930,11900,11900,11900,11900,0
20250311,180200,434023930,11900,11900,11900,11900,0
20250311,180100,434023930,11900,11900,11900,11900,0
20250311,180000,434023930,11900,11900,11900,11900,0
20250311,175900,434023930,11900,11900,11900,11900,0
20250311,175800,434023930,11900,11900,11900,11900,0
20250311,175700,434023930,11900,11900,11900,11900,0
20250311,175600,434023930,11900,11900,11900,11900,438
20250311,175500,434023930,11900,11900,11900,11900,0
20250311,175400,434023930,11900,11900,11900,11900,0
20250311,175300,434023930,11900,11900,11900,11900,0
20250311,175200,434023930,11900,11900,11900,11900,0
20250311,175100,434023930,11900,11900,11900,11900,0
20250311,175000,434023930,11900,11900,11900,11900,0
20250311,174900,434023930,11900,11900,11900,11900,0
20250311,174800,434023930,11900,11900,11900,11900,0
20250311,174700,434023930,11900,11900,11900,11900,0
20250311,174600,434023930,11900,11900,11900,11900,0
20250311,174500,434023930,11900,11900,11900,11900,0
20250311,174400,434023930,11900,11900,11900,11900,0
20250311,174300,434023930,11900,11900,11900,11900,0
20250311,174200,434023930,11900,11900,11900,11900,0
20250311,174100,434023930,11900,11900,11900,11900,0
20250311,174000,434023930,11900,11900,11900,11900,0
20250311,173900,434023930,11900,11900,11900,11900,0
20250311,173800,434023930,11900,11900,11900,11900,0
20250311,173700,434023930,11900,11900,11900,11900,0
20250311,173600,434023930,11900,11900,11900,11900,0
20250311,173500,434023930,11900,11900,11900,11900,0
20250311,173400,434023930,11900,11900,11900,11900,0
20250311,173300,434023930,11900,11900,11900,11900,0
20250311,173200,434023930,11900,11900,11900,11900,0
20250311,173100,434023930,11900,11900,11900,11900,0
20250311,173000,434023930,11900,11900,11900,11900,0
20250311,172900,434023930,11900,11900,11900,11900,0
20250311,172800,434023930,11900,11900,11900,11900,0
20250311,172700,434023930,11900,11900,11900,11900,0
20250311,172600,434023930,11900,11900,11900,11900,438
20250311,172500,434023930,11900,11900,11900,11900,0
20250311,172400,434023930,11900,11900,11900,11900,0
20250311,172300,434023930,11900,11900,11900,11900,0
20250311,172200,434023930,11900,11900,11900,11900,0
20250311,172100,434023930,11900,11900,11900,11900,0
20250311,172000,434023930,11900,11900,11900,11900,0
20250311,171900,434023930,11900,11900,11900,11900,0
20250311,171800,434023930,11900,11900,11900,11900,0
20250311,171700,434023930,11900,11900,11900,11900,0
20250311,171600,434023930,11900,11900,11900,11900,0
20250311,171500,434023930,11900,11900,11900,11900,0
20250311,171400,434023930,11900,11900,11900,11900,0
20250311,171300,434023930,11900,11900,11900,11900,0
20250311,171200,434023930,11900,11900,11900,11900,0
20250311,171100,434023930,11900,11900,11900,11900,0
20250311,171000,434023930,11900,11900,11900,11900,0
20250311,170900,434023930,11900,11900,11900,11900,0
20250311,170800,434023930,11900,11900,11900,11900,0
20250311,170700,434023930,11900,11900,11900,11900,0
20250311,170600,434023930,11900,11900,11900,11900,0
20250311,170500,434023930,11900,11900,11900,11900,0
20250311,170400,434023930,11900,11900,11900,11900,0
20250311,170300,434023930,11900,11900,11900,11900,0
20250311,170200,434023930,11900,11900,11900,11900,0
20250311,170100,434023930,11900,11900,11900,11900,0
20250311,170000,434023930,11900,11900,11900,11900,0
20250311,165900,434023930,11900,11900,11900,11900,0
20250311,165800,434023930,11900,11900,11900,11900,0
20250311,165700,434023930,11900,11900,11900,11900,0
20250311,165600,434023930,11900,11900,11900,11900,438
20250311,165500,434023930,11900,11900,11900,11900,0
20250311,165400,434023930,11900,11900,11900,11900,0
20250311,165300,434023930,11900,11900,11900,11900,0
20250311,165200,434023930,11900,11900,11900,11900,0
20250311,165100,434023930,11900,11900,11900,11900,0
20250311,165000,434023930,11900,11900,11900,11900,0
20250311,164900,434023930,11900,11900,11900,11900,0
20250311,164800,434023930,11900,11900,11900,11900,0
20250311,164700,434023930,11900,11900,11900,11900,0
20250311,164600,434023930,11900,11900,11900,11900,0
20250311,164500,434023930,11900,11900,11900,11900,0
20250311,164400,434023930,11900,11900,11900,11900,0
20250311,164300,434023930,11900,11900,11900,11900,0
20250311,164200,434023930,11900,11900,11900,11900,0
20250311,164100,434023930,11900,11900,11900,11900,0
20250311,164000,434023930,11900,11900,11900,11900,0
20250311,163900,434023930,11900,11900,11900,11900,0
20250311,163800,434023930,11900,11900,11900,11900,0
20250311,163700,434023930,11900,11900,11900,11900,0
20250311,163600,434023930,11900,11900,11900,11900,0
20250311,163500,434023930,11900,11900,11900,11900,0
20250311,163400,434023930,11900,11900,11900,11900,0
20250311,163300,434023930,11900,11900,11900,11900,0
20250311,163200,434023930,11900,11900,11900,11900,0
20250311,163100,434023930,11900,11900,11900,11900,0
20250311,163000,434023930,11900,11900,11900,11900,0
20250311,162900,434023930,11900,11900,11900,11900,0
20250311,162800,434023930,11900,11900,11900,11900,0
20250311,162700,434023930,11900,11900,11900,11900,0
20250311,162600,434023930,11900,11900,11900,11900,438
20250311,162500,434023930,11900,11900,11900,11900,0
20250311,162400,434023930,11900,11900,11900,11900,0
20250311,162300,434023930,11900,11900,11900,11900,0
20250311,162200,434023930,11900,11900,11900,11900,0
20250311,162100,434023930,11900,11900,11900,11900,0
20250311,162000,434023930,11900,11900,11900,11900,0
20250311,161900,434023930,11900,11900,11900,11900,0
20250311,161800,434023930,11900,11900,11900,11900,0
20250311,161700,434023930,11900,11900,11900,11900,0
20250311,161600,434023930,11900,11900,11900,11900,0
20250311,161500,434023930,11900,11900,11900,11900,0
20250311,161400,434023930,11900,11900,11900,11900,0
20250311,161300,434023930,11900,11900,11900,11900,0
20250311,161200,434023930,11900,11900,11900,11900,0
20250311,161100,434023930,11900,11900,11900,11900,0
20250311,161000,434023930,11900,11900,11900,11900,0
20250311,160900,434023930,11900,11900,11900,11900,0
20250311,160800,434023930,11900,11900,11900,11900,0
20250311,160700,434023930,11900,11900,11900,11900,0
20250311,160600,434023930,11900,11900,11900,11900,0
20250311,160500,434023930,11900,11900,11900,11900,0
20250311,160400,434023930,11900,11900,11900,11900,0
20250311,160300,434023930,11900,11900,11900,11900,0
20250311,160200,434023930,11900,11900,11900,11900,0
20250311,160100,434023930,11900,11900,11900,11900,0
20250311,160000,434023930,11900,11900,11900,11900,0
20250311,155900,434023930,11900,11900,11900,11900,0
20250311,155800,434023930,11900,11900,11900,11900,0
20250311,155700,434023930,11900,11900,11900,11900,0
20250311,155600,434023930,11900,11900,11900,11900,438
20250311,155500,434023930,11900,11900,11900,11900,0
20250311,155400,434023930,11900,11900,11900,11900,0
20250311,155300,434023930,11900,11900,11900,11900,0
20250311,155200,434023930,11900,11900,11900,11900,0
20250311,155100,434023930,11900,11900,11900,11900,0
20250311,155000,434023930,11900,11900,11900,11900,0
20250311,154900,434023930,11900,11900,11900,11900,0
20250311,154800,434023930,11900,11900,11900,11900,0
20250311,154700,434023930,11900,11900,11900,11900,0
20250311,154600,434023930,11900,11900,11900,11900,0
20250311,154500,434023930,11900,11900,11900,11900,0
20250311,154400,434023930,11900,11900,11900,11900,0
20250311,154300,434023930,11900,11900,11900,11900,0
20250311,154200,434023930,11900,11900,11900,11900,0
20250311,154100,434023930,11900,11900,11900,11900,0
20250311,154000,434023930,11900,11900,11900,11900,0
20250311,153900,434023930,11900,11900,11900,11900,0
20250311,153800,434023930,11900,11900,11900,11900,0
20250311,153700,434023930,11900,11900,11900,11900,0
20250311,153600,434023930,11900,11900,11900,11900,0
20250311,153500,434023930,11900,11900,11900,11900,0
20250311,153400,434023930,11900,11900,11900,11900,0
20250311,153300,434023930,11900,11900,11900,11900,0
20250311,153200,434023930,11900,11900,11900,11900,0
20250311,153100,434023930,11900,11900,11900,11900,0
20250311,153000,434023930,11900,11900,11900,11900,438
20250311,152900,428811730,11990,11990,11990,11990,0
20250311,152800,428811730,11990,11990,11990,11990,0
20250311,152700,428811730,11990,11990,11990,11990,0
20250311,152600,428811730,11990,11990,11990,11990,0
20250311,152500,428811730,11990,11990,11990,11990,0
20250311,152400,428811730,11990,11990,11990,11990,0
20250311,152300,428811730,11990,11990,11990,11990,0
20250311,152200,428811730,11990,11990,11990,11990,0
20250311,152100,428811730,11990,11990,11990,11990,0
20250311,152000,428811730,11990,11990,11990,11990,0
20250311,151900,428811730,11990,11930,11990,11850,91
20250311,151800,427732010,11900,11900,11900,11900,0
20250311,151700,427732010,11900,11900,11900,11900,5
20250311,151600,427672510,11910,11910,11910,11910,473
20250311,151500,422039080,11910,11990,11990,11910,89
20250311,151400,420975970,11910,11910,11910,11910,0
20250311,151300,420975970,11910,11910,11910,11910,30
20250311,151200,420618670,11910,11920,11920,11910,2
20250311,151100,420594840,11990,11990,11990,11990,0
20250311,151000,420594840,11990,11990,11990,11990,0
20250311,150900,420594840,11990,11990,11990,11990,68
20250311,150800,419779520,11910,11910,11910,11910,5
20250311,150700,419719970,11900,11990,11990,11900,582
20250311,150600,412750050,11980,11980,11980,11980,0
20250311,150500,412750050,11980,11980,11980,11980,6
20250311,150400,412678170,11980,11980,11980,11980,0
20250311,150300,412678170,11980,11980,11980,11980,0
20250311,150200,412678170,11980,12000,12000,11980,17
20250311,150100,412474460,12010,12010,12010,12010,0
20250311,150000,412474460,12010,12010,12010,12010,0
20250311,145900,412474460,12010,12010,12010,12010,0
20250311,145800,412474460,12010,12010,12010,12010,0
20250311,145700,412474460,12010,12010,12010,12010,0
20250311,145600,412474460,12010,12010,12010,12010,0
20250311,145500,412474460,12010,12010,12010,12010,1
20250311,145400,412462450,12000,12000,12000,12000,3
20250311,145300,412426450,12010,12010,12010,12010,0
20250311,145200,412426450,12010,12010,12010,12010,0
20250311,145100,412426450,12010,12010,12010,12010,0
20250311,145000,412426450,12010,12010,12010,12010,9
20250311,144900,412318360,12090,12090,12090,12090,0
20250311,144800,412318360,12090,12090,12090,12090,0
20250311,144700,412318360,12090,12090,12090,12090,0
20250311,144600,412318360,12090,12090,12090,12090,0
20250311,144500,412318360,12090,12090,12090,12090,0
20250311,144400,412318360,12090,12090,12090,12090,0
20250311,144300,412318360,12090,12090,12090,12090,0
20250311,144200,412318360,12090,12090,12090,12090,2
20250311,144100,412294180,12100,12100,12100,12100,0
20250311,144000,412294180,12100,12100,12100,12100,0
20250311,143900,412294180,12100,12090,12100,12090,56
20250311,143800,411616630,12070,12070,12070,12070,7
20250311,143700,411532140,12070,12070,12070,12070,14
20250311,143600,411363160,11970,11970,11970,11970,0
20250311,143500,411363160,11970,11970,11970,11970,0
20250311,143400,411363160,11970,11970,11970,11970,0
20250311,143300,411363160,11970,11970,11970,11970,0
20250311,143200,411363160,11970,11970,11970,11970,0
20250311,143100,411363160,11970,11970,11970,11970,0
20250311,143000,411363160,11970,11970,11970,11970,0
20250311,142900,411363160,11970,11970,11970,11970,0
20250311,142800,411363160,11970,11970,11970,11970,0
20250311,142700,411363160,11970,12000,12100,11970,505
20250311,142600,405274800,12000,11940,12000,11940,527
20250311,142500,398972150,11890,11890,11890,11890,0
20250311,142400,398972150,11890,11890,11890,11890,1
20250311,142300,398960260,11880,11880,11880,11880,0
20250311,142200,398960260,11880,11890,11900,11870,282
20250311,142100,395611030,11870,11930,11930,11870,103
20250311,142000,394387200,12000,12000,12000,12000,0
20250311,141900,394387200,12000,12000,12000,12000,0
20250311,141800,394387200,12000,12000,12000,12000,0
20250311,141700,394387200,12000,11910,12000,11910,5
20250311,141600,394327380,11950,11950,11950,11950,0
20250311,141500,394327380,11950,11950,11950,11950,20
20250311,141400,394088380,12000,12000,12000,12000,0
20250311,141300,394088380,12000,12000,12000,12000,50
20250311,141200,393488380,12000,12000,12000,12000,0
20250311,141100,393488380,12000,12000,12000,12000,0
20250311,141000,393488380,12000,12000,12000,12000,939
20250311,140900,382220380,12000,12070,12070,12000,447
20250311,140800,376855960,12020,12070,12070,12020,2
20250311,140700,376831870,12000,12000,12000,12000,0
20250311,140600,376831870,12000,12020,12020,12000,296
20250311,140500,373279830,12000,12010,12010,12000,15
20250311,140400,373099800,12080,12080,12080,12080,0
20250311,140300,373099800,12080,12080,12080,12080,0
20250311,140200,373099800,12080,12020,12080,12020,3
20250311,140100,373063680,12090,12090,12090,12090,0
20250311,140000,373063680,12090,12090,12090,12090,0
20250311,135900,373063680,12090,12090,12090,12090,0
20250311,135800,373063680,12090,12020,12090,12020,73
20250311,135700,372186150,12020,12020,12020,12020,0
20250311,135600,372186150,12020,12020,12020,12020,0
20250311,135500,372186150,12020,12020,12020,12020,0
20250311,135400,372186150,12020,12020,12020,12020,0
20250311,135300,372186150,12020,12020,12020,12020,0
20250311,135200,372186150,12020,12020,12020,12020,0
20250311,135100,372186150,12020,12020,12020,12020,0
20250311,135000,372186150,12020,12020,12020,12020,5
20250311,134900,372126050,12000,12000,12000,12000,0
20250311,134800,372126050,12000,12000,12000,12000,0
20250311,134700,372126050,12000,12030,12080,12000,320
20250311,134600,368272440,12000,12000,12000,12000,0
20250311,134500,368272440,12000,12000,12000,12000,0
20250311,134400,368272440,12000,12000,12000,12000,0
20250311,134300,368272440,12000,12050,12050,12000,100
20250311,134200,367070390,12130,12130,12130,12130,0
20250311,134100,367070390,12130,12120,12130,12120,60
20250311,134000,366342750,12100,12100,12100,12100,379
20250311,133900,361756850,12040,12040,12040,12040,0
20250311,133800,361756850,12040,12040,12040,12040,0
20250311,133700,361756850,12040,12040,12040,12040,1
20250311,133600,361744810,12120,12120,12120,12120,0
20250311,133500,361744810,12120,12120,12120,12120,1
20250311,133400,361732690,12120,12120,12120,12120,0
20250311,133300,361732690,12120,12120,12120,12120,5
20250311,133200,361672090,12090,12090,12090,12090,0
20250311,133100,361672090,12090,12090,12090,12090,75
20250311,133000,360765340,12090,12090,12090,12090,1
20250311,132900,360753250,12090,12090,12090,12090,1
20250311,132800,360741160,12090,12100,12100,12090,374
20250311,132700,356215860,12100,12100,12100,12100,239
20250311,132600,353323960,12130,12100,12130,12100,792
20250311,132500,343739830,12000,11950,12000,11950,278
20250311,132400,340404510,11950,11950,11950,11950,0
20250311,132300,340404510,11950,11950,11950,11950,0
20250311,132200,340404510,11950,11950,11950,11950,1
20250311,132100,340392560,11950,11950,11950,11950,5
20250311,132000,340332810,11950,11950,11950,11950,0
20250311,131900,340332810,11950,11950,11950,11950,0
20250311,131800,340332810,11950,11950,11950,11950,0
20250311,131700,340332810,11950,11950,11950,11950,2
20250311,131600,340308910,11880,11880,11880,11880,0
20250311,131500,340308910,11880,11880,11880,11880,0
20250311,131400,340308910,11880,11880,11880,11880,0
20250311,131300,340308910,11880,11880,11880,11880,0
20250311,131200,340308910,11880,11880,11880,11880,0
20250311,131100,340308910,11880,11880,11880,11880,0
20250311,131000,340308910,11880,11880,11880,11880,0
20250311,130900,340308910,11880,11880,11880,11880,0
20250311,130800,340308910,11880,11880,11880,11880,0
20250311,130700,340308910,11880,11880,11880,11880,0
20250311,130600,340308910,11880,11880,11880,11880,0
20250311,130500,340308910,11880,11900,11900,11880,100
20250311,130400,339120790,11910,11910,11910,11910,0
20250311,130300,339120790,11910,11910,11910,11910,1
20250311,130200,339108880,11910,11910,11910,11910,0
20250311,130100,339108880,11910,11910,11910,11910,0
20250311,130000,339108880,11910,11910,11910,11910,0
20250311,125900,339108880,11910,11910,11910,11910,0
20250311,125800,339108880,11910,11910,11910,11910,100
20250311,125700,337917880,11910,11910,11910,11910,0
20250311,125600,337917880,11910,11910,11910,11910,0
20250311,125500,337917880,11910,11910,11910,11910,0
20250311,125400,337917880,11910,11910,11910,11910,0
20250311,125300,337917880,11910,11910,11910,11910,0
20250311,125200,337917880,11910,11910,11910,11910,0
20250311,125100,337917880,11910,11910,11910,11910,1
20250311,125000,337905970,11910,11910,11910,11910,0
20250311,124900,337905970,11910,11910,11910,11910,0
20250311,124800,337905970,11910,11920,11920,11910,11
20250311,124700,337774950,12000,12000,12000,12000,0
20250311,124600,337774950,12000,12000,12000,12000,0
20250311,124500,337774950,12000,12000,12000,12000,0
20250311,124400,337774950,12000,12000,12000,12000,0
20250311,124300,337774950,12000,12000,12000,12000,0
20250311,124200,337774950,12000,12000,12000,12000,0
20250311,124100,337774950,12000,12000,12000,12000,0
20250311,124000,337774950,12000,12000,12000,12000,0
20250311,123900,337774950,12000,12000,12000,12000,100
20250311,123800,336574950,12000,12000,12000,12000,0
20250311,123700,336574950,12000,12000,12000,12000,0
20250311,123600,336574950,12000,12000,12000,12000,0
20250311,123500,336574950,12000,12000,12000,12000,0
20250311,123400,336574950,12000,12000,12000,12000,0
20250311,123300,336574950,12000,12000,12000,12000,0
20250311,123200,336574950,12000,12000,12000,12000,0
20250311,123100,336574950,12000,12000,12000,12000,0
20250311,123000,336574950,12000,11950,12000,11950,23
20250311,122900,336299450,12000,12000,12000,12000,0
20250311,122800,336299450,12000,12000,12000,12000,0
20250311,122700,336299450,12000,12000,12000,12000,2
20250311,122600,336275450,12000,12000,12000,12000,0
20250311,122500,336275450,12000,12000,12000,12000,0
20250311,122400,336275450,12000,12000,12000,12000,0
20250311,122300,336275450,12000,12000,12000,12000,0
20250311,122200,336275450,12000,12000,12000,12000,0
20250311,122100,336275450,12000,12000,12000,12000,0
20250311,122000,336275450,12000,12000,12000,12000,0
20250311,121900,336275450,12000,12000,12000,12000,0
20250311,121800,336275450,12000,12000,12000,12000,0
20250311,121700,336275450,12000,11990,12000,11990,3
20250311,121600,336239470,11970,11970,11970,11970,0
20250311,121500,336239470,11970,11970,11970,11970,0
20250311,121400,336239470,11970,11970,11970,11970,0
20250311,121300,336239470,11970,11970,11970,11970,0
20250311,121200,336239470,11970,11970,11970,11970,0
20250311,121100,336239470,11970,11970,11970,11970,0
20250311,121000,336239470,11970,11970,11970,11970,0
20250311,120900,336239470,11970,11970,11970,11970,0
20250311,120800,336239470,11970,11970,11970,11970,0
20250311,120700,336239470,11970,11970,11970,11970,0
20250311,120600,336239470,11970,11890,11970,11890,1220
20250311,120500,321706730,11890,11890,11890,11890,0
20250311,120400,321706730,11890,11890,11890,11890,0
20250311,120300,321706730,11890,11890,11890,11890,22
20250311,120200,321445150,11890,11890,11890,11890,5
20250311,120100,321385700,11890,11890,11890,11890,1
20250311,120000,321373810,11820,11820,11820,11820,0
20250311,115900,321373810,11820,11820,11820,11820,0
20250311,115800,321373810,11820,11820,11820,11820,0
20250311,115700,321373810,11820,11820,11820,11820,0
20250311,115600,321373810,11820,11820,11820,11820,200
20250311,115500,319009810,11890,11890,11890,11890,1
20250311,115400,318997920,11810,11810,11810,11810,0
20250311,115300,318997920,11810,11810,11810,11810,0
20250311,115200,318997920,11810,11810,11810,11810,0
20250311,115100,318997920,11810,11810,11810,11810,2
20250311,115000,318974300,11900,11900,11900,11900,0
20250311,114900,318974300,11900,11900,11900,11900,0
20250311,114800,318974300,11900,11900,11900,11900,0
20250311,114700,318974300,11900,11900,11900,11900,0
20250311,114600,318974300,11900,11900,11900,11900,0
20250311,114500,318974300,11900,11900,11900,11900,0
20250311,114400,318974300,11900,11900,11900,11900,0
20250311,114300,318974300,11900,11890,11900,11890,333
20250311,114200,315013720,11890,11890,11890,11890,0
20250311,114100,315013720,11890,11890,11890,11890,0
20250311,114000,315013720,11890,11890,11890,11890,0
20250311,113900,315013720,11890,11890,11890,11890,2
20250311,113800,314989940,11900,11900,11900,11900,0
20250311,113700,314989940,11900,11900,11900,11900,0
20250311,113600,314989940,11900,11900,11900,11900,0
20250311,113500,314989940,11900,11900,11900,11900,0
20250311,113400,314989940,11900,11900,11900,11900,0
20250311,113300,314989940,11900,11900,11900,11900,0
20250311,113200,314989940,11900,11900,11900,11900,0
20250311,113100,314989940,11900,11900,11900,11900,0
20250311,113000,314989940,11900,11900,11900,11900,2
20250311,112900,314966140,11900,11900,11900,11900,0
20250311,112800,314966140,11900,11860,11900,11860,644
20250311,112700,307313700,11780,11780,11780,11780,0
20250311,112600,307313700,11780,11780,11780,11780,0
20250311,112500,307313700,11780,11780,11780,11780,0
20250311,112400,307313700,11780,11780,11780,11780,0
20250311,112300,307313700,11780,11780,11780,11780,0
20250311,112200,307313700,11780,11780,11780,11780,0
20250311,112100,307313700,11780,11780,11780,11780,0
20250311,112000,307313700,11780,11780,11780,11780,0
20250311,111900,307313700,11780,11780,11780,11780,4
20250311,111800,307266580,11870,11870,11870,11870,1
20250311,111700,307254710,11870,11870,11870,11870,0
20250311,111600,307254710,11870,11830,11870,11830,708
20250311,111500,298864130,11820,11820,11820,11820,0
20250311,111400,298864130,11820,11800,11820,11800,777
20250311,111300,289688920,11800,11800,11800,11800,0
20250311,111200,289688920,11800,11760,11800,11760,500
20250311,111100,283792740,11760,11750,11760,11750,6
20250311,111000,283722230,11710,11710,11710,11710,2
20250311,110900,283698810,11720,11720,11720,11720,0
20250311,110800,283698810,11720,11720,11720,11720,0
20250311,110700,283698810,11720,11720,11720,11720,0
20250311,110600,283698810,11720,11720,11720,11720,0
20250311,110500,283698810,11720,11720,11720,11720,0
20250311,110400,283698810,11720,11720,11720,11720,60
20250311,110300,282995610,11720,11720,11720,11720,0
20250311,110200,282995610,11720,11720,11720,11720,0
20250311,110100,282995610,11720,11720,11720,11720,2
20250311,110000,282972170,11740,11770,11770,11740,3
20250311,105900,282936890,11710,11710,11710,11710,0
20250311,105800,282936890,11710,11710,11710,11710,0
20250311,105700,282936890,11710,11710,11710,11710,0
20250311,105600,282936890,11710,11710,11710,11710,0
20250311,105500,282936890,11710,11710,11710,11710,0
20250311,105400,282936890,11710,11710,11710,11710,340
20250311,105300,278955490,11750,11750,11750,11730,153
20250311,105200,277160400,11820,11820,11820,11820,0
20250311,105100,277160400,11820,11820,11820,11820,0
20250311,105000,277160400,11820,11820,11820,11820,3
20250311,104900,277124940,11840,11840,11840,11840,0
20250311,104800,277124940,11840,11840,11840,11840,0
20250311,104700,277124940,11840,11750,11840,11750,107
20250311,104600,275867240,11750,11730,11750,11730,4
20250311,104500,275820280,11850,11730,11850,11710,200
20250311,104400,273463960,11730,11730,11730,11730,0
20250311,104300,273463960,11730,11730,11730,11730,0
20250311,104200,273463960,11730,11730,11730,11730,8
20250311,104100,273370120,11730,11730,11730,11730,0
20250311,104000,273370120,11730,11710,11730,11710,185
20250311,103900,271200290,11670,11670,11670,11670,33
20250311,103800,270815180,11730,11730,11730,11730,0
20250311,103700,270815180,11730,11730,11730,11730,0
20250311,103600,270815180,11730,11730,11730,11730,0
20250311,103500,270815180,11730,11730,11730,11730,0
20250311,103400,270815180,11730,11730,11730,11730,0
20250311,103300,270815180,11730,11660,11730,11660,16
20250311,103200,270627920,11660,11680,11680,11660,68
20250311,103100,269834440,11730,11730,11730,11730,0
20250311,103000,269834440,11730,11730,11730,11730,0
20250311,102900,269834440,11730,11670,11730,11660,7
20250311,102800,269752460,11730,11730,11730,11730,0
20250311,102700,269752460,11730,11660,11730,11660,8
20250311,102600,269658830,11730,11730,11730,11730,1
20250311,102500,269647100,11730,11730,11730,11730,10
20250311,102400,269529800,11730,11730,11730,11730,1
20250311,102300,269518070,11660,11700,11700,11660,26
20250311,102200,269214860,11730,11730,11730,11730,0
20250311,102100,269214860,11730,11730,11730,11730,0
20250311,102000,269214860,11730,11730,11730,11730,0
20250311,101900,269214860,11730,11730,11730,11730,0
20250311,101800,269214860,11730,11730,11730,11660,29
20250311,101700,268876580,11660,11730,11730,11660,21
20250311,101600,268631650,11670,11700,11700,11670,2272
20250311,101500,242086860,11700,11720,11720,11700,4753
20250311,101400,186393180,11720,11730,11730,11720,230
20250311,101300,183695310,11730,11730,11730,11730,0
20250311,101200,183695310,11730,11730,11730,11730,17
20250311,101100,183495900,11730,11730,11730,11730,0
20250311,101000,183495900,11730,11730,11730,11730,81
20250311,100900,182545770,11720,11720,11720,11720,0
20250311,100800,182545770,11720,11720,11720,11720,0
20250311,100700,182545770,11720,11720,11720,11720,0
20250311,100600,182545770,11720,11720,11720,11720,0
20250311,100500,182545770,11720,11740,11740,11720,857
20250311,100400,172487360,11740,11740,11740,11740,62
20250311,100300,171759480,11740,11740,11740,11740,0
20250311,100200,171759480,11740,11750,11750,11730,345
20250311,100100,167712590,11770,11770,11770,11770,111
20250311,100000,166406120,11780,11780,11780,11780,1
20250311,095900,166394340,11740,11740,11740,11740,3
20250311,095800,166359120,11750,11730,11750,11720,1072
20250311,095700,153785230,11730,11750,11800,11730,350
20250311,095600,149673180,11760,11760,11760,11760,296
20250311,095500,146192220,11800,11800,11800,11800,0
20250311,095400,146192220,11800,11800,11800,11800,0
20250311,095300,146192220,11800,11800,11800,11800,25
20250311,095200,145897220,11800,11800,11800,11800,8
20250311,095100,145802820,11770,11760,11770,11760,352
20250311,095000,141662880,11730,11730,11730,11730,12
20250311,094900,141522120,11730,11730,11730,11730,0
20250311,094800,141522120,11730,11740,11740,11730,200
20250311,094700,139175060,11790,11760,11790,11750,179
20250311,094600,137071300,11800,11800,11800,11800,0
20250311,094500,137071300,11800,11800,11800,11800,0
20250311,094400,137071300,11800,11760,11800,11760,16
20250311,094300,136882980,11800,11800,11800,11800,1
20250311,094200,136871180,11800,11800,11810,11800,185
20250311,094100,134688130,11800,11800,11800,11800,128
20250311,094000,133177730,11800,11800,11800,11800,0
20250311,093900,133177730,11800,11800,11800,11800,2
20250311,093800,133154130,11770,11770,11770,11770,43
20250311,093700,132648020,11720,11720,11720,11720,0
20250311,093600,132648020,11720,11730,11730,11720,485
20250311,093500,126963630,11730,11730,11730,11730,1
20250311,093400,126951900,11720,11720,11720,11720,0
20250311,093300,126951900,11720,11740,11740,11720,367
20250311,093200,122649030,11710,11710,11710,11710,0
20250311,093100,122649030,11710,11710,11710,11710,0
20250311,093000,122649030,11710,11730,11730,11710,100
20250311,092900,121477340,11810,11810,11810,11810,0
20250311,092800,121477340,11810,11770,11810,11770,600
20250311,092700,114405550,11740,11740,11740,11740,151
20250311,092600,112632810,11730,11740,11740,11730,60
20250311,092500,111928910,11740,11740,11740,11740,100
20250311,092400,110754910,11720,11690,11720,11690,290
20250311,092300,107361810,11690,11690,11690,11690,13
20250311,092200,107209840,11680,11680,11680,11680,0
20250311,092100,107209840,11680,11740,11740,11680,183
20250311,092000,105069180,11750,11720,11750,11720,31
20250311,091900,104705260,11720,11720,11720,11670,279
20250311,091800,101437880,11720,11720,11720,11720,72
20250311,091700,100594040,11660,11660,11660,11660,31
20250311,091600,100232580,11660,11660,11660,11660,222
20250311,091500,97644060,11650,11660,11660,11650,92
20250311,091400,96571970,11650,11690,11690,11650,63
20250311,091300,95837920,11650,11730,11730,11650,184
20250311,091200,93686190,11730,11700,11730,11700,75
20250311,091100,92808600,11700,11650,11700,11650,511
20250311,091000,86854900,11650,11660,11700,11650,812
20250311,090900,77383090,11650,11670,11670,11650,302
20250311,090800,73861330,11670,11690,11690,11670,200
20250311,090700,71524930,11840,11800,11840,11800,101
20250311,090600,70333090,11850,11860,11860,11850,15
20250311,090500,70155240,11870,11870,11870,11870,1
20250311,090400,70143370,11780,11700,11780,11660,1312
20250311,090300,54796750,11820,11780,11860,11660,1765
20250311,090200,34176230,11880,11700,11880,11700,67
20250311,090100,33389990,11715,11780,11890,11715,393
20250311,090000,28767840,11780,11570,11780,11570,2477
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202600 434023930 11900 11900 11900 11900 438
3 20250311 202500 434023930 11900 11900 11900 11900 0
4 20250311 202400 434023930 11900 11900 11900 11900 0
5 20250311 202300 434023930 11900 11900 11900 11900 0
6 20250311 202200 434023930 11900 11900 11900 11900 0
7 20250311 202100 434023930 11900 11900 11900 11900 0
8 20250311 202000 434023930 11900 11900 11900 11900 0
9 20250311 201900 434023930 11900 11900 11900 11900 0
10 20250311 201800 434023930 11900 11900 11900 11900 0
11 20250311 201700 434023930 11900 11900 11900 11900 0
12 20250311 201600 434023930 11900 11900 11900 11900 0
13 20250311 201500 434023930 11900 11900 11900 11900 0
14 20250311 201400 434023930 11900 11900 11900 11900 0
15 20250311 201300 434023930 11900 11900 11900 11900 0
16 20250311 201200 434023930 11900 11900 11900 11900 0
17 20250311 201100 434023930 11900 11900 11900 11900 0
18 20250311 201000 434023930 11900 11900 11900 11900 0
19 20250311 200900 434023930 11900 11900 11900 11900 0
20 20250311 200800 434023930 11900 11900 11900 11900 0
21 20250311 200700 434023930 11900 11900 11900 11900 0
22 20250311 200600 434023930 11900 11900 11900 11900 0
23 20250311 200500 434023930 11900 11900 11900 11900 0
24 20250311 200400 434023930 11900 11900 11900 11900 0
25 20250311 200300 434023930 11900 11900 11900 11900 0
26 20250311 200200 434023930 11900 11900 11900 11900 0
27 20250311 200100 434023930 11900 11900 11900 11900 0
28 20250311 200000 434023930 11900 11900 11900 11900 0
29 20250311 195900 434023930 11900 11900 11900 11900 0
30 20250311 195800 434023930 11900 11900 11900 11900 0
31 20250311 195700 434023930 11900 11900 11900 11900 0
32 20250311 195600 434023930 11900 11900 11900 11900 438
33 20250311 195500 434023930 11900 11900 11900 11900 0
34 20250311 195400 434023930 11900 11900 11900 11900 0
35 20250311 195300 434023930 11900 11900 11900 11900 0
36 20250311 195200 434023930 11900 11900 11900 11900 0
37 20250311 195100 434023930 11900 11900 11900 11900 0
38 20250311 195000 434023930 11900 11900 11900 11900 0
39 20250311 194900 434023930 11900 11900 11900 11900 0
40 20250311 194800 434023930 11900 11900 11900 11900 0
41 20250311 194700 434023930 11900 11900 11900 11900 0
42 20250311 194600 434023930 11900 11900 11900 11900 0
43 20250311 194500 434023930 11900 11900 11900 11900 0
44 20250311 194400 434023930 11900 11900 11900 11900 0
45 20250311 194300 434023930 11900 11900 11900 11900 0
46 20250311 194200 434023930 11900 11900 11900 11900 0
47 20250311 194100 434023930 11900 11900 11900 11900 0
48 20250311 194000 434023930 11900 11900 11900 11900 0
49 20250311 193900 434023930 11900 11900 11900 11900 0
50 20250311 193800 434023930 11900 11900 11900 11900 0
51 20250311 193700 434023930 11900 11900 11900 11900 0
52 20250311 193600 434023930 11900 11900 11900 11900 0
53 20250311 193500 434023930 11900 11900 11900 11900 0
54 20250311 193400 434023930 11900 11900 11900 11900 0
55 20250311 193300 434023930 11900 11900 11900 11900 0
56 20250311 193200 434023930 11900 11900 11900 11900 0
57 20250311 193100 434023930 11900 11900 11900 11900 0
58 20250311 193000 434023930 11900 11900 11900 11900 0
59 20250311 192900 434023930 11900 11900 11900 11900 0
60 20250311 192800 434023930 11900 11900 11900 11900 0
61 20250311 192700 434023930 11900 11900 11900 11900 0
62 20250311 192600 434023930 11900 11900 11900 11900 438
63 20250311 192500 434023930 11900 11900 11900 11900 0
64 20250311 192400 434023930 11900 11900 11900 11900 0
65 20250311 192300 434023930 11900 11900 11900 11900 0
66 20250311 192200 434023930 11900 11900 11900 11900 0
67 20250311 192100 434023930 11900 11900 11900 11900 0
68 20250311 192000 434023930 11900 11900 11900 11900 0
69 20250311 191900 434023930 11900 11900 11900 11900 0
70 20250311 191800 434023930 11900 11900 11900 11900 0
71 20250311 191700 434023930 11900 11900 11900 11900 0
72 20250311 191600 434023930 11900 11900 11900 11900 0
73 20250311 191500 434023930 11900 11900 11900 11900 0
74 20250311 191400 434023930 11900 11900 11900 11900 0
75 20250311 191300 434023930 11900 11900 11900 11900 0
76 20250311 191200 434023930 11900 11900 11900 11900 0
77 20250311 191100 434023930 11900 11900 11900 11900 0
78 20250311 191000 434023930 11900 11900 11900 11900 0
79 20250311 190900 434023930 11900 11900 11900 11900 0
80 20250311 190800 434023930 11900 11900 11900 11900 0
81 20250311 190700 434023930 11900 11900 11900 11900 0
82 20250311 190600 434023930 11900 11900 11900 11900 0
83 20250311 190500 434023930 11900 11900 11900 11900 0
84 20250311 190400 434023930 11900 11900 11900 11900 0
85 20250311 190300 434023930 11900 11900 11900 11900 0
86 20250311 190200 434023930 11900 11900 11900 11900 0
87 20250311 190100 434023930 11900 11900 11900 11900 0
88 20250311 190000 434023930 11900 11900 11900 11900 0
89 20250311 185900 434023930 11900 11900 11900 11900 0
90 20250311 185800 434023930 11900 11900 11900 11900 0
91 20250311 185700 434023930 11900 11900 11900 11900 0
92 20250311 185600 434023930 11900 11900 11900 11900 438
93 20250311 185500 434023930 11900 11900 11900 11900 0
94 20250311 185400 434023930 11900 11900 11900 11900 0
95 20250311 185300 434023930 11900 11900 11900 11900 0
96 20250311 185200 434023930 11900 11900 11900 11900 0
97 20250311 185100 434023930 11900 11900 11900 11900 0
98 20250311 185000 434023930 11900 11900 11900 11900 0
99 20250311 184900 434023930 11900 11900 11900 11900 0
100 20250311 184800 434023930 11900 11900 11900 11900 0
101 20250311 184700 434023930 11900 11900 11900 11900 0
102 20250311 184600 434023930 11900 11900 11900 11900 0
103 20250311 184500 434023930 11900 11900 11900 11900 0
104 20250311 184400 434023930 11900 11900 11900 11900 0
105 20250311 184300 434023930 11900 11900 11900 11900 0
106 20250311 184200 434023930 11900 11900 11900 11900 0
107 20250311 184100 434023930 11900 11900 11900 11900 0
108 20250311 184000 434023930 11900 11900 11900 11900 0
109 20250311 183900 434023930 11900 11900 11900 11900 0
110 20250311 183800 434023930 11900 11900 11900 11900 0
111 20250311 183700 434023930 11900 11900 11900 11900 0
112 20250311 183600 434023930 11900 11900 11900 11900 0
113 20250311 183500 434023930 11900 11900 11900 11900 0
114 20250311 183400 434023930 11900 11900 11900 11900 0
115 20250311 183300 434023930 11900 11900 11900 11900 0
116 20250311 183200 434023930 11900 11900 11900 11900 0
117 20250311 183100 434023930 11900 11900 11900 11900 0
118 20250311 183000 434023930 11900 11900 11900 11900 0
119 20250311 182900 434023930 11900 11900 11900 11900 0
120 20250311 182800 434023930 11900 11900 11900 11900 0
121 20250311 182700 434023930 11900 11900 11900 11900 0
122 20250311 182600 434023930 11900 11900 11900 11900 438
123 20250311 182500 434023930 11900 11900 11900 11900 0
124 20250311 182400 434023930 11900 11900 11900 11900 0
125 20250311 182300 434023930 11900 11900 11900 11900 0
126 20250311 182200 434023930 11900 11900 11900 11900 0
127 20250311 182100 434023930 11900 11900 11900 11900 0
128 20250311 182000 434023930 11900 11900 11900 11900 0
129 20250311 181900 434023930 11900 11900 11900 11900 0
130 20250311 181800 434023930 11900 11900 11900 11900 0
131 20250311 181700 434023930 11900 11900 11900 11900 0
132 20250311 181600 434023930 11900 11900 11900 11900 0
133 20250311 181500 434023930 11900 11900 11900 11900 0
134 20250311 181400 434023930 11900 11900 11900 11900 0
135 20250311 181300 434023930 11900 11900 11900 11900 0
136 20250311 181200 434023930 11900 11900 11900 11900 0
137 20250311 181100 434023930 11900 11900 11900 11900 0
138 20250311 181000 434023930 11900 11900 11900 11900 0
139 20250311 180900 434023930 11900 11900 11900 11900 0
140 20250311 180800 434023930 11900 11900 11900 11900 0
141 20250311 180700 434023930 11900 11900 11900 11900 0
142 20250311 180600 434023930 11900 11900 11900 11900 0
143 20250311 180500 434023930 11900 11900 11900 11900 0
144 20250311 180400 434023930 11900 11900 11900 11900 0
145 20250311 180300 434023930 11900 11900 11900 11900 0
146 20250311 180200 434023930 11900 11900 11900 11900 0
147 20250311 180100 434023930 11900 11900 11900 11900 0
148 20250311 180000 434023930 11900 11900 11900 11900 0
149 20250311 175900 434023930 11900 11900 11900 11900 0
150 20250311 175800 434023930 11900 11900 11900 11900 0
151 20250311 175700 434023930 11900 11900 11900 11900 0
152 20250311 175600 434023930 11900 11900 11900 11900 438
153 20250311 175500 434023930 11900 11900 11900 11900 0
154 20250311 175400 434023930 11900 11900 11900 11900 0
155 20250311 175300 434023930 11900 11900 11900 11900 0
156 20250311 175200 434023930 11900 11900 11900 11900 0
157 20250311 175100 434023930 11900 11900 11900 11900 0
158 20250311 175000 434023930 11900 11900 11900 11900 0
159 20250311 174900 434023930 11900 11900 11900 11900 0
160 20250311 174800 434023930 11900 11900 11900 11900 0
161 20250311 174700 434023930 11900 11900 11900 11900 0
162 20250311 174600 434023930 11900 11900 11900 11900 0
163 20250311 174500 434023930 11900 11900 11900 11900 0
164 20250311 174400 434023930 11900 11900 11900 11900 0
165 20250311 174300 434023930 11900 11900 11900 11900 0
166 20250311 174200 434023930 11900 11900 11900 11900 0
167 20250311 174100 434023930 11900 11900 11900 11900 0
168 20250311 174000 434023930 11900 11900 11900 11900 0
169 20250311 173900 434023930 11900 11900 11900 11900 0
170 20250311 173800 434023930 11900 11900 11900 11900 0
171 20250311 173700 434023930 11900 11900 11900 11900 0
172 20250311 173600 434023930 11900 11900 11900 11900 0
173 20250311 173500 434023930 11900 11900 11900 11900 0
174 20250311 173400 434023930 11900 11900 11900 11900 0
175 20250311 173300 434023930 11900 11900 11900 11900 0
176 20250311 173200 434023930 11900 11900 11900 11900 0
177 20250311 173100 434023930 11900 11900 11900 11900 0
178 20250311 173000 434023930 11900 11900 11900 11900 0
179 20250311 172900 434023930 11900 11900 11900 11900 0
180 20250311 172800 434023930 11900 11900 11900 11900 0
181 20250311 172700 434023930 11900 11900 11900 11900 0
182 20250311 172600 434023930 11900 11900 11900 11900 438
183 20250311 172500 434023930 11900 11900 11900 11900 0
184 20250311 172400 434023930 11900 11900 11900 11900 0
185 20250311 172300 434023930 11900 11900 11900 11900 0
186 20250311 172200 434023930 11900 11900 11900 11900 0
187 20250311 172100 434023930 11900 11900 11900 11900 0
188 20250311 172000 434023930 11900 11900 11900 11900 0
189 20250311 171900 434023930 11900 11900 11900 11900 0
190 20250311 171800 434023930 11900 11900 11900 11900 0
191 20250311 171700 434023930 11900 11900 11900 11900 0
192 20250311 171600 434023930 11900 11900 11900 11900 0
193 20250311 171500 434023930 11900 11900 11900 11900 0
194 20250311 171400 434023930 11900 11900 11900 11900 0
195 20250311 171300 434023930 11900 11900 11900 11900 0
196 20250311 171200 434023930 11900 11900 11900 11900 0
197 20250311 171100 434023930 11900 11900 11900 11900 0
198 20250311 171000 434023930 11900 11900 11900 11900 0
199 20250311 170900 434023930 11900 11900 11900 11900 0
200 20250311 170800 434023930 11900 11900 11900 11900 0
201 20250311 170700 434023930 11900 11900 11900 11900 0
202 20250311 170600 434023930 11900 11900 11900 11900 0
203 20250311 170500 434023930 11900 11900 11900 11900 0
204 20250311 170400 434023930 11900 11900 11900 11900 0
205 20250311 170300 434023930 11900 11900 11900 11900 0
206 20250311 170200 434023930 11900 11900 11900 11900 0
207 20250311 170100 434023930 11900 11900 11900 11900 0
208 20250311 170000 434023930 11900 11900 11900 11900 0
209 20250311 165900 434023930 11900 11900 11900 11900 0
210 20250311 165800 434023930 11900 11900 11900 11900 0
211 20250311 165700 434023930 11900 11900 11900 11900 0
212 20250311 165600 434023930 11900 11900 11900 11900 438
213 20250311 165500 434023930 11900 11900 11900 11900 0
214 20250311 165400 434023930 11900 11900 11900 11900 0
215 20250311 165300 434023930 11900 11900 11900 11900 0
216 20250311 165200 434023930 11900 11900 11900 11900 0
217 20250311 165100 434023930 11900 11900 11900 11900 0
218 20250311 165000 434023930 11900 11900 11900 11900 0
219 20250311 164900 434023930 11900 11900 11900 11900 0
220 20250311 164800 434023930 11900 11900 11900 11900 0
221 20250311 164700 434023930 11900 11900 11900 11900 0
222 20250311 164600 434023930 11900 11900 11900 11900 0
223 20250311 164500 434023930 11900 11900 11900 11900 0
224 20250311 164400 434023930 11900 11900 11900 11900 0
225 20250311 164300 434023930 11900 11900 11900 11900 0
226 20250311 164200 434023930 11900 11900 11900 11900 0
227 20250311 164100 434023930 11900 11900 11900 11900 0
228 20250311 164000 434023930 11900 11900 11900 11900 0
229 20250311 163900 434023930 11900 11900 11900 11900 0
230 20250311 163800 434023930 11900 11900 11900 11900 0
231 20250311 163700 434023930 11900 11900 11900 11900 0
232 20250311 163600 434023930 11900 11900 11900 11900 0
233 20250311 163500 434023930 11900 11900 11900 11900 0
234 20250311 163400 434023930 11900 11900 11900 11900 0
235 20250311 163300 434023930 11900 11900 11900 11900 0
236 20250311 163200 434023930 11900 11900 11900 11900 0
237 20250311 163100 434023930 11900 11900 11900 11900 0
238 20250311 163000 434023930 11900 11900 11900 11900 0
239 20250311 162900 434023930 11900 11900 11900 11900 0
240 20250311 162800 434023930 11900 11900 11900 11900 0
241 20250311 162700 434023930 11900 11900 11900 11900 0
242 20250311 162600 434023930 11900 11900 11900 11900 438
243 20250311 162500 434023930 11900 11900 11900 11900 0
244 20250311 162400 434023930 11900 11900 11900 11900 0
245 20250311 162300 434023930 11900 11900 11900 11900 0
246 20250311 162200 434023930 11900 11900 11900 11900 0
247 20250311 162100 434023930 11900 11900 11900 11900 0
248 20250311 162000 434023930 11900 11900 11900 11900 0
249 20250311 161900 434023930 11900 11900 11900 11900 0
250 20250311 161800 434023930 11900 11900 11900 11900 0
251 20250311 161700 434023930 11900 11900 11900 11900 0
252 20250311 161600 434023930 11900 11900 11900 11900 0
253 20250311 161500 434023930 11900 11900 11900 11900 0
254 20250311 161400 434023930 11900 11900 11900 11900 0
255 20250311 161300 434023930 11900 11900 11900 11900 0
256 20250311 161200 434023930 11900 11900 11900 11900 0
257 20250311 161100 434023930 11900 11900 11900 11900 0
258 20250311 161000 434023930 11900 11900 11900 11900 0
259 20250311 160900 434023930 11900 11900 11900 11900 0
260 20250311 160800 434023930 11900 11900 11900 11900 0
261 20250311 160700 434023930 11900 11900 11900 11900 0
262 20250311 160600 434023930 11900 11900 11900 11900 0
263 20250311 160500 434023930 11900 11900 11900 11900 0
264 20250311 160400 434023930 11900 11900 11900 11900 0
265 20250311 160300 434023930 11900 11900 11900 11900 0
266 20250311 160200 434023930 11900 11900 11900 11900 0
267 20250311 160100 434023930 11900 11900 11900 11900 0
268 20250311 160000 434023930 11900 11900 11900 11900 0
269 20250311 155900 434023930 11900 11900 11900 11900 0
270 20250311 155800 434023930 11900 11900 11900 11900 0
271 20250311 155700 434023930 11900 11900 11900 11900 0
272 20250311 155600 434023930 11900 11900 11900 11900 438
273 20250311 155500 434023930 11900 11900 11900 11900 0
274 20250311 155400 434023930 11900 11900 11900 11900 0
275 20250311 155300 434023930 11900 11900 11900 11900 0
276 20250311 155200 434023930 11900 11900 11900 11900 0
277 20250311 155100 434023930 11900 11900 11900 11900 0
278 20250311 155000 434023930 11900 11900 11900 11900 0
279 20250311 154900 434023930 11900 11900 11900 11900 0
280 20250311 154800 434023930 11900 11900 11900 11900 0
281 20250311 154700 434023930 11900 11900 11900 11900 0
282 20250311 154600 434023930 11900 11900 11900 11900 0
283 20250311 154500 434023930 11900 11900 11900 11900 0
284 20250311 154400 434023930 11900 11900 11900 11900 0
285 20250311 154300 434023930 11900 11900 11900 11900 0
286 20250311 154200 434023930 11900 11900 11900 11900 0
287 20250311 154100 434023930 11900 11900 11900 11900 0
288 20250311 154000 434023930 11900 11900 11900 11900 0
289 20250311 153900 434023930 11900 11900 11900 11900 0
290 20250311 153800 434023930 11900 11900 11900 11900 0
291 20250311 153700 434023930 11900 11900 11900 11900 0
292 20250311 153600 434023930 11900 11900 11900 11900 0
293 20250311 153500 434023930 11900 11900 11900 11900 0
294 20250311 153400 434023930 11900 11900 11900 11900 0
295 20250311 153300 434023930 11900 11900 11900 11900 0
296 20250311 153200 434023930 11900 11900 11900 11900 0
297 20250311 153100 434023930 11900 11900 11900 11900 0
298 20250311 153000 434023930 11900 11900 11900 11900 438
299 20250311 152900 428811730 11990 11990 11990 11990 0
300 20250311 152800 428811730 11990 11990 11990 11990 0
301 20250311 152700 428811730 11990 11990 11990 11990 0
302 20250311 152600 428811730 11990 11990 11990 11990 0
303 20250311 152500 428811730 11990 11990 11990 11990 0
304 20250311 152400 428811730 11990 11990 11990 11990 0
305 20250311 152300 428811730 11990 11990 11990 11990 0
306 20250311 152200 428811730 11990 11990 11990 11990 0
307 20250311 152100 428811730 11990 11990 11990 11990 0
308 20250311 152000 428811730 11990 11990 11990 11990 0
309 20250311 151900 428811730 11990 11930 11990 11850 91
310 20250311 151800 427732010 11900 11900 11900 11900 0
311 20250311 151700 427732010 11900 11900 11900 11900 5
312 20250311 151600 427672510 11910 11910 11910 11910 473
313 20250311 151500 422039080 11910 11990 11990 11910 89
314 20250311 151400 420975970 11910 11910 11910 11910 0
315 20250311 151300 420975970 11910 11910 11910 11910 30
316 20250311 151200 420618670 11910 11920 11920 11910 2
317 20250311 151100 420594840 11990 11990 11990 11990 0
318 20250311 151000 420594840 11990 11990 11990 11990 0
319 20250311 150900 420594840 11990 11990 11990 11990 68
320 20250311 150800 419779520 11910 11910 11910 11910 5
321 20250311 150700 419719970 11900 11990 11990 11900 582
322 20250311 150600 412750050 11980 11980 11980 11980 0
323 20250311 150500 412750050 11980 11980 11980 11980 6
324 20250311 150400 412678170 11980 11980 11980 11980 0
325 20250311 150300 412678170 11980 11980 11980 11980 0
326 20250311 150200 412678170 11980 12000 12000 11980 17
327 20250311 150100 412474460 12010 12010 12010 12010 0
328 20250311 150000 412474460 12010 12010 12010 12010 0
329 20250311 145900 412474460 12010 12010 12010 12010 0
330 20250311 145800 412474460 12010 12010 12010 12010 0
331 20250311 145700 412474460 12010 12010 12010 12010 0
332 20250311 145600 412474460 12010 12010 12010 12010 0
333 20250311 145500 412474460 12010 12010 12010 12010 1
334 20250311 145400 412462450 12000 12000 12000 12000 3
335 20250311 145300 412426450 12010 12010 12010 12010 0
336 20250311 145200 412426450 12010 12010 12010 12010 0
337 20250311 145100 412426450 12010 12010 12010 12010 0
338 20250311 145000 412426450 12010 12010 12010 12010 9
339 20250311 144900 412318360 12090 12090 12090 12090 0
340 20250311 144800 412318360 12090 12090 12090 12090 0
341 20250311 144700 412318360 12090 12090 12090 12090 0
342 20250311 144600 412318360 12090 12090 12090 12090 0
343 20250311 144500 412318360 12090 12090 12090 12090 0
344 20250311 144400 412318360 12090 12090 12090 12090 0
345 20250311 144300 412318360 12090 12090 12090 12090 0
346 20250311 144200 412318360 12090 12090 12090 12090 2
347 20250311 144100 412294180 12100 12100 12100 12100 0
348 20250311 144000 412294180 12100 12100 12100 12100 0
349 20250311 143900 412294180 12100 12090 12100 12090 56
350 20250311 143800 411616630 12070 12070 12070 12070 7
351 20250311 143700 411532140 12070 12070 12070 12070 14
352 20250311 143600 411363160 11970 11970 11970 11970 0
353 20250311 143500 411363160 11970 11970 11970 11970 0
354 20250311 143400 411363160 11970 11970 11970 11970 0
355 20250311 143300 411363160 11970 11970 11970 11970 0
356 20250311 143200 411363160 11970 11970 11970 11970 0
357 20250311 143100 411363160 11970 11970 11970 11970 0
358 20250311 143000 411363160 11970 11970 11970 11970 0
359 20250311 142900 411363160 11970 11970 11970 11970 0
360 20250311 142800 411363160 11970 11970 11970 11970 0
361 20250311 142700 411363160 11970 12000 12100 11970 505
362 20250311 142600 405274800 12000 11940 12000 11940 527
363 20250311 142500 398972150 11890 11890 11890 11890 0
364 20250311 142400 398972150 11890 11890 11890 11890 1
365 20250311 142300 398960260 11880 11880 11880 11880 0
366 20250311 142200 398960260 11880 11890 11900 11870 282
367 20250311 142100 395611030 11870 11930 11930 11870 103
368 20250311 142000 394387200 12000 12000 12000 12000 0
369 20250311 141900 394387200 12000 12000 12000 12000 0
370 20250311 141800 394387200 12000 12000 12000 12000 0
371 20250311 141700 394387200 12000 11910 12000 11910 5
372 20250311 141600 394327380 11950 11950 11950 11950 0
373 20250311 141500 394327380 11950 11950 11950 11950 20
374 20250311 141400 394088380 12000 12000 12000 12000 0
375 20250311 141300 394088380 12000 12000 12000 12000 50
376 20250311 141200 393488380 12000 12000 12000 12000 0
377 20250311 141100 393488380 12000 12000 12000 12000 0
378 20250311 141000 393488380 12000 12000 12000 12000 939
379 20250311 140900 382220380 12000 12070 12070 12000 447
380 20250311 140800 376855960 12020 12070 12070 12020 2
381 20250311 140700 376831870 12000 12000 12000 12000 0
382 20250311 140600 376831870 12000 12020 12020 12000 296
383 20250311 140500 373279830 12000 12010 12010 12000 15
384 20250311 140400 373099800 12080 12080 12080 12080 0
385 20250311 140300 373099800 12080 12080 12080 12080 0
386 20250311 140200 373099800 12080 12020 12080 12020 3
387 20250311 140100 373063680 12090 12090 12090 12090 0
388 20250311 140000 373063680 12090 12090 12090 12090 0
389 20250311 135900 373063680 12090 12090 12090 12090 0
390 20250311 135800 373063680 12090 12020 12090 12020 73
391 20250311 135700 372186150 12020 12020 12020 12020 0
392 20250311 135600 372186150 12020 12020 12020 12020 0
393 20250311 135500 372186150 12020 12020 12020 12020 0
394 20250311 135400 372186150 12020 12020 12020 12020 0
395 20250311 135300 372186150 12020 12020 12020 12020 0
396 20250311 135200 372186150 12020 12020 12020 12020 0
397 20250311 135100 372186150 12020 12020 12020 12020 0
398 20250311 135000 372186150 12020 12020 12020 12020 5
399 20250311 134900 372126050 12000 12000 12000 12000 0
400 20250311 134800 372126050 12000 12000 12000 12000 0
401 20250311 134700 372126050 12000 12030 12080 12000 320
402 20250311 134600 368272440 12000 12000 12000 12000 0
403 20250311 134500 368272440 12000 12000 12000 12000 0
404 20250311 134400 368272440 12000 12000 12000 12000 0
405 20250311 134300 368272440 12000 12050 12050 12000 100
406 20250311 134200 367070390 12130 12130 12130 12130 0
407 20250311 134100 367070390 12130 12120 12130 12120 60
408 20250311 134000 366342750 12100 12100 12100 12100 379
409 20250311 133900 361756850 12040 12040 12040 12040 0
410 20250311 133800 361756850 12040 12040 12040 12040 0
411 20250311 133700 361756850 12040 12040 12040 12040 1
412 20250311 133600 361744810 12120 12120 12120 12120 0
413 20250311 133500 361744810 12120 12120 12120 12120 1
414 20250311 133400 361732690 12120 12120 12120 12120 0
415 20250311 133300 361732690 12120 12120 12120 12120 5
416 20250311 133200 361672090 12090 12090 12090 12090 0
417 20250311 133100 361672090 12090 12090 12090 12090 75
418 20250311 133000 360765340 12090 12090 12090 12090 1
419 20250311 132900 360753250 12090 12090 12090 12090 1
420 20250311 132800 360741160 12090 12100 12100 12090 374
421 20250311 132700 356215860 12100 12100 12100 12100 239
422 20250311 132600 353323960 12130 12100 12130 12100 792
423 20250311 132500 343739830 12000 11950 12000 11950 278
424 20250311 132400 340404510 11950 11950 11950 11950 0
425 20250311 132300 340404510 11950 11950 11950 11950 0
426 20250311 132200 340404510 11950 11950 11950 11950 1
427 20250311 132100 340392560 11950 11950 11950 11950 5
428 20250311 132000 340332810 11950 11950 11950 11950 0
429 20250311 131900 340332810 11950 11950 11950 11950 0
430 20250311 131800 340332810 11950 11950 11950 11950 0
431 20250311 131700 340332810 11950 11950 11950 11950 2
432 20250311 131600 340308910 11880 11880 11880 11880 0
433 20250311 131500 340308910 11880 11880 11880 11880 0
434 20250311 131400 340308910 11880 11880 11880 11880 0
435 20250311 131300 340308910 11880 11880 11880 11880 0
436 20250311 131200 340308910 11880 11880 11880 11880 0
437 20250311 131100 340308910 11880 11880 11880 11880 0
438 20250311 131000 340308910 11880 11880 11880 11880 0
439 20250311 130900 340308910 11880 11880 11880 11880 0
440 20250311 130800 340308910 11880 11880 11880 11880 0
441 20250311 130700 340308910 11880 11880 11880 11880 0
442 20250311 130600 340308910 11880 11880 11880 11880 0
443 20250311 130500 340308910 11880 11900 11900 11880 100
444 20250311 130400 339120790 11910 11910 11910 11910 0
445 20250311 130300 339120790 11910 11910 11910 11910 1
446 20250311 130200 339108880 11910 11910 11910 11910 0
447 20250311 130100 339108880 11910 11910 11910 11910 0
448 20250311 130000 339108880 11910 11910 11910 11910 0
449 20250311 125900 339108880 11910 11910 11910 11910 0
450 20250311 125800 339108880 11910 11910 11910 11910 100
451 20250311 125700 337917880 11910 11910 11910 11910 0
452 20250311 125600 337917880 11910 11910 11910 11910 0
453 20250311 125500 337917880 11910 11910 11910 11910 0
454 20250311 125400 337917880 11910 11910 11910 11910 0
455 20250311 125300 337917880 11910 11910 11910 11910 0
456 20250311 125200 337917880 11910 11910 11910 11910 0
457 20250311 125100 337917880 11910 11910 11910 11910 1
458 20250311 125000 337905970 11910 11910 11910 11910 0
459 20250311 124900 337905970 11910 11910 11910 11910 0
460 20250311 124800 337905970 11910 11920 11920 11910 11
461 20250311 124700 337774950 12000 12000 12000 12000 0
462 20250311 124600 337774950 12000 12000 12000 12000 0
463 20250311 124500 337774950 12000 12000 12000 12000 0
464 20250311 124400 337774950 12000 12000 12000 12000 0
465 20250311 124300 337774950 12000 12000 12000 12000 0
466 20250311 124200 337774950 12000 12000 12000 12000 0
467 20250311 124100 337774950 12000 12000 12000 12000 0
468 20250311 124000 337774950 12000 12000 12000 12000 0
469 20250311 123900 337774950 12000 12000 12000 12000 100
470 20250311 123800 336574950 12000 12000 12000 12000 0
471 20250311 123700 336574950 12000 12000 12000 12000 0
472 20250311 123600 336574950 12000 12000 12000 12000 0
473 20250311 123500 336574950 12000 12000 12000 12000 0
474 20250311 123400 336574950 12000 12000 12000 12000 0
475 20250311 123300 336574950 12000 12000 12000 12000 0
476 20250311 123200 336574950 12000 12000 12000 12000 0
477 20250311 123100 336574950 12000 12000 12000 12000 0
478 20250311 123000 336574950 12000 11950 12000 11950 23
479 20250311 122900 336299450 12000 12000 12000 12000 0
480 20250311 122800 336299450 12000 12000 12000 12000 0
481 20250311 122700 336299450 12000 12000 12000 12000 2
482 20250311 122600 336275450 12000 12000 12000 12000 0
483 20250311 122500 336275450 12000 12000 12000 12000 0
484 20250311 122400 336275450 12000 12000 12000 12000 0
485 20250311 122300 336275450 12000 12000 12000 12000 0
486 20250311 122200 336275450 12000 12000 12000 12000 0
487 20250311 122100 336275450 12000 12000 12000 12000 0
488 20250311 122000 336275450 12000 12000 12000 12000 0
489 20250311 121900 336275450 12000 12000 12000 12000 0
490 20250311 121800 336275450 12000 12000 12000 12000 0
491 20250311 121700 336275450 12000 11990 12000 11990 3
492 20250311 121600 336239470 11970 11970 11970 11970 0
493 20250311 121500 336239470 11970 11970 11970 11970 0
494 20250311 121400 336239470 11970 11970 11970 11970 0
495 20250311 121300 336239470 11970 11970 11970 11970 0
496 20250311 121200 336239470 11970 11970 11970 11970 0
497 20250311 121100 336239470 11970 11970 11970 11970 0
498 20250311 121000 336239470 11970 11970 11970 11970 0
499 20250311 120900 336239470 11970 11970 11970 11970 0
500 20250311 120800 336239470 11970 11970 11970 11970 0
501 20250311 120700 336239470 11970 11970 11970 11970 0
502 20250311 120600 336239470 11970 11890 11970 11890 1220
503 20250311 120500 321706730 11890 11890 11890 11890 0
504 20250311 120400 321706730 11890 11890 11890 11890 0
505 20250311 120300 321706730 11890 11890 11890 11890 22
506 20250311 120200 321445150 11890 11890 11890 11890 5
507 20250311 120100 321385700 11890 11890 11890 11890 1
508 20250311 120000 321373810 11820 11820 11820 11820 0
509 20250311 115900 321373810 11820 11820 11820 11820 0
510 20250311 115800 321373810 11820 11820 11820 11820 0
511 20250311 115700 321373810 11820 11820 11820 11820 0
512 20250311 115600 321373810 11820 11820 11820 11820 200
513 20250311 115500 319009810 11890 11890 11890 11890 1
514 20250311 115400 318997920 11810 11810 11810 11810 0
515 20250311 115300 318997920 11810 11810 11810 11810 0
516 20250311 115200 318997920 11810 11810 11810 11810 0
517 20250311 115100 318997920 11810 11810 11810 11810 2
518 20250311 115000 318974300 11900 11900 11900 11900 0
519 20250311 114900 318974300 11900 11900 11900 11900 0
520 20250311 114800 318974300 11900 11900 11900 11900 0
521 20250311 114700 318974300 11900 11900 11900 11900 0
522 20250311 114600 318974300 11900 11900 11900 11900 0
523 20250311 114500 318974300 11900 11900 11900 11900 0
524 20250311 114400 318974300 11900 11900 11900 11900 0
525 20250311 114300 318974300 11900 11890 11900 11890 333
526 20250311 114200 315013720 11890 11890 11890 11890 0
527 20250311 114100 315013720 11890 11890 11890 11890 0
528 20250311 114000 315013720 11890 11890 11890 11890 0
529 20250311 113900 315013720 11890 11890 11890 11890 2
530 20250311 113800 314989940 11900 11900 11900 11900 0
531 20250311 113700 314989940 11900 11900 11900 11900 0
532 20250311 113600 314989940 11900 11900 11900 11900 0
533 20250311 113500 314989940 11900 11900 11900 11900 0
534 20250311 113400 314989940 11900 11900 11900 11900 0
535 20250311 113300 314989940 11900 11900 11900 11900 0
536 20250311 113200 314989940 11900 11900 11900 11900 0
537 20250311 113100 314989940 11900 11900 11900 11900 0
538 20250311 113000 314989940 11900 11900 11900 11900 2
539 20250311 112900 314966140 11900 11900 11900 11900 0
540 20250311 112800 314966140 11900 11860 11900 11860 644
541 20250311 112700 307313700 11780 11780 11780 11780 0
542 20250311 112600 307313700 11780 11780 11780 11780 0
543 20250311 112500 307313700 11780 11780 11780 11780 0
544 20250311 112400 307313700 11780 11780 11780 11780 0
545 20250311 112300 307313700 11780 11780 11780 11780 0
546 20250311 112200 307313700 11780 11780 11780 11780 0
547 20250311 112100 307313700 11780 11780 11780 11780 0
548 20250311 112000 307313700 11780 11780 11780 11780 0
549 20250311 111900 307313700 11780 11780 11780 11780 4
550 20250311 111800 307266580 11870 11870 11870 11870 1
551 20250311 111700 307254710 11870 11870 11870 11870 0
552 20250311 111600 307254710 11870 11830 11870 11830 708
553 20250311 111500 298864130 11820 11820 11820 11820 0
554 20250311 111400 298864130 11820 11800 11820 11800 777
555 20250311 111300 289688920 11800 11800 11800 11800 0
556 20250311 111200 289688920 11800 11760 11800 11760 500
557 20250311 111100 283792740 11760 11750 11760 11750 6
558 20250311 111000 283722230 11710 11710 11710 11710 2
559 20250311 110900 283698810 11720 11720 11720 11720 0
560 20250311 110800 283698810 11720 11720 11720 11720 0
561 20250311 110700 283698810 11720 11720 11720 11720 0
562 20250311 110600 283698810 11720 11720 11720 11720 0
563 20250311 110500 283698810 11720 11720 11720 11720 0
564 20250311 110400 283698810 11720 11720 11720 11720 60
565 20250311 110300 282995610 11720 11720 11720 11720 0
566 20250311 110200 282995610 11720 11720 11720 11720 0
567 20250311 110100 282995610 11720 11720 11720 11720 2
568 20250311 110000 282972170 11740 11770 11770 11740 3
569 20250311 105900 282936890 11710 11710 11710 11710 0
570 20250311 105800 282936890 11710 11710 11710 11710 0
571 20250311 105700 282936890 11710 11710 11710 11710 0
572 20250311 105600 282936890 11710 11710 11710 11710 0
573 20250311 105500 282936890 11710 11710 11710 11710 0
574 20250311 105400 282936890 11710 11710 11710 11710 340
575 20250311 105300 278955490 11750 11750 11750 11730 153
576 20250311 105200 277160400 11820 11820 11820 11820 0
577 20250311 105100 277160400 11820 11820 11820 11820 0
578 20250311 105000 277160400 11820 11820 11820 11820 3
579 20250311 104900 277124940 11840 11840 11840 11840 0
580 20250311 104800 277124940 11840 11840 11840 11840 0
581 20250311 104700 277124940 11840 11750 11840 11750 107
582 20250311 104600 275867240 11750 11730 11750 11730 4
583 20250311 104500 275820280 11850 11730 11850 11710 200
584 20250311 104400 273463960 11730 11730 11730 11730 0
585 20250311 104300 273463960 11730 11730 11730 11730 0
586 20250311 104200 273463960 11730 11730 11730 11730 8
587 20250311 104100 273370120 11730 11730 11730 11730 0
588 20250311 104000 273370120 11730 11710 11730 11710 185
589 20250311 103900 271200290 11670 11670 11670 11670 33
590 20250311 103800 270815180 11730 11730 11730 11730 0
591 20250311 103700 270815180 11730 11730 11730 11730 0
592 20250311 103600 270815180 11730 11730 11730 11730 0
593 20250311 103500 270815180 11730 11730 11730 11730 0
594 20250311 103400 270815180 11730 11730 11730 11730 0
595 20250311 103300 270815180 11730 11660 11730 11660 16
596 20250311 103200 270627920 11660 11680 11680 11660 68
597 20250311 103100 269834440 11730 11730 11730 11730 0
598 20250311 103000 269834440 11730 11730 11730 11730 0
599 20250311 102900 269834440 11730 11670 11730 11660 7
600 20250311 102800 269752460 11730 11730 11730 11730 0
601 20250311 102700 269752460 11730 11660 11730 11660 8
602 20250311 102600 269658830 11730 11730 11730 11730 1
603 20250311 102500 269647100 11730 11730 11730 11730 10
604 20250311 102400 269529800 11730 11730 11730 11730 1
605 20250311 102300 269518070 11660 11700 11700 11660 26
606 20250311 102200 269214860 11730 11730 11730 11730 0
607 20250311 102100 269214860 11730 11730 11730 11730 0
608 20250311 102000 269214860 11730 11730 11730 11730 0
609 20250311 101900 269214860 11730 11730 11730 11730 0
610 20250311 101800 269214860 11730 11730 11730 11660 29
611 20250311 101700 268876580 11660 11730 11730 11660 21
612 20250311 101600 268631650 11670 11700 11700 11670 2272
613 20250311 101500 242086860 11700 11720 11720 11700 4753
614 20250311 101400 186393180 11720 11730 11730 11720 230
615 20250311 101300 183695310 11730 11730 11730 11730 0
616 20250311 101200 183695310 11730 11730 11730 11730 17
617 20250311 101100 183495900 11730 11730 11730 11730 0
618 20250311 101000 183495900 11730 11730 11730 11730 81
619 20250311 100900 182545770 11720 11720 11720 11720 0
620 20250311 100800 182545770 11720 11720 11720 11720 0
621 20250311 100700 182545770 11720 11720 11720 11720 0
622 20250311 100600 182545770 11720 11720 11720 11720 0
623 20250311 100500 182545770 11720 11740 11740 11720 857
624 20250311 100400 172487360 11740 11740 11740 11740 62
625 20250311 100300 171759480 11740 11740 11740 11740 0
626 20250311 100200 171759480 11740 11750 11750 11730 345
627 20250311 100100 167712590 11770 11770 11770 11770 111
628 20250311 100000 166406120 11780 11780 11780 11780 1
629 20250311 095900 166394340 11740 11740 11740 11740 3
630 20250311 095800 166359120 11750 11730 11750 11720 1072
631 20250311 095700 153785230 11730 11750 11800 11730 350
632 20250311 095600 149673180 11760 11760 11760 11760 296
633 20250311 095500 146192220 11800 11800 11800 11800 0
634 20250311 095400 146192220 11800 11800 11800 11800 0
635 20250311 095300 146192220 11800 11800 11800 11800 25
636 20250311 095200 145897220 11800 11800 11800 11800 8
637 20250311 095100 145802820 11770 11760 11770 11760 352
638 20250311 095000 141662880 11730 11730 11730 11730 12
639 20250311 094900 141522120 11730 11730 11730 11730 0
640 20250311 094800 141522120 11730 11740 11740 11730 200
641 20250311 094700 139175060 11790 11760 11790 11750 179
642 20250311 094600 137071300 11800 11800 11800 11800 0
643 20250311 094500 137071300 11800 11800 11800 11800 0
644 20250311 094400 137071300 11800 11760 11800 11760 16
645 20250311 094300 136882980 11800 11800 11800 11800 1
646 20250311 094200 136871180 11800 11800 11810 11800 185
647 20250311 094100 134688130 11800 11800 11800 11800 128
648 20250311 094000 133177730 11800 11800 11800 11800 0
649 20250311 093900 133177730 11800 11800 11800 11800 2
650 20250311 093800 133154130 11770 11770 11770 11770 43
651 20250311 093700 132648020 11720 11720 11720 11720 0
652 20250311 093600 132648020 11720 11730 11730 11720 485
653 20250311 093500 126963630 11730 11730 11730 11730 1
654 20250311 093400 126951900 11720 11720 11720 11720 0
655 20250311 093300 126951900 11720 11740 11740 11720 367
656 20250311 093200 122649030 11710 11710 11710 11710 0
657 20250311 093100 122649030 11710 11710 11710 11710 0
658 20250311 093000 122649030 11710 11730 11730 11710 100
659 20250311 092900 121477340 11810 11810 11810 11810 0
660 20250311 092800 121477340 11810 11770 11810 11770 600
661 20250311 092700 114405550 11740 11740 11740 11740 151
662 20250311 092600 112632810 11730 11740 11740 11730 60
663 20250311 092500 111928910 11740 11740 11740 11740 100
664 20250311 092400 110754910 11720 11690 11720 11690 290
665 20250311 092300 107361810 11690 11690 11690 11690 13
666 20250311 092200 107209840 11680 11680 11680 11680 0
667 20250311 092100 107209840 11680 11740 11740 11680 183
668 20250311 092000 105069180 11750 11720 11750 11720 31
669 20250311 091900 104705260 11720 11720 11720 11670 279
670 20250311 091800 101437880 11720 11720 11720 11720 72
671 20250311 091700 100594040 11660 11660 11660 11660 31
672 20250311 091600 100232580 11660 11660 11660 11660 222
673 20250311 091500 97644060 11650 11660 11660 11650 92
674 20250311 091400 96571970 11650 11690 11690 11650 63
675 20250311 091300 95837920 11650 11730 11730 11650 184
676 20250311 091200 93686190 11730 11700 11730 11700 75
677 20250311 091100 92808600 11700 11650 11700 11650 511
678 20250311 091000 86854900 11650 11660 11700 11650 812
679 20250311 090900 77383090 11650 11670 11670 11650 302
680 20250311 090800 73861330 11670 11690 11690 11670 200
681 20250311 090700 71524930 11840 11800 11840 11800 101
682 20250311 090600 70333090 11850 11860 11860 11850 15
683 20250311 090500 70155240 11870 11870 11870 11870 1
684 20250311 090400 70143370 11780 11700 11780 11660 1312
685 20250311 090300 54796750 11820 11780 11860 11660 1765
686 20250311 090200 34176230 11880 11700 11880 11700 67
687 20250311 090100 33389990 11715 11780 11890 11715 393
688 20250311 090000 28767840 11780 11570 11780 11570 2477