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

703
190510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204100,420919200,12250,12250,12250,12250,1216
20250311,204000,420919200,12250,12250,12250,12250,0
20250311,203900,420919200,12250,12250,12250,12250,0
20250311,203800,420919200,12250,12250,12250,12250,0
20250311,203700,420919200,12250,12250,12250,12250,0
20250311,203600,420919200,12250,12250,12250,12250,0
20250311,203500,420919200,12250,12250,12250,12250,0
20250311,203400,420919200,12250,12250,12250,12250,0
20250311,203300,420919200,12250,12250,12250,12250,0
20250311,203200,420919200,12250,12250,12250,12250,0
20250311,203100,420919200,12250,12250,12250,12250,0
20250311,203000,420919200,12250,12250,12250,12250,0
20250311,202900,420919200,12250,12250,12250,12250,0
20250311,202800,420919200,12250,12250,12250,12250,0
20250311,202700,420919200,12250,12250,12250,12250,0
20250311,202600,420919200,12250,12250,12250,12250,0
20250311,202500,420919200,12250,12250,12250,12250,0
20250311,202400,420919200,12250,12250,12250,12250,0
20250311,202300,420919200,12250,12250,12250,12250,0
20250311,202200,420919200,12250,12250,12250,12250,0
20250311,202100,420919200,12250,12250,12250,12250,0
20250311,202000,420919200,12250,12250,12250,12250,0
20250311,201900,420919200,12250,12250,12250,12250,0
20250311,201800,420919200,12250,12250,12250,12250,0
20250311,201700,420919200,12250,12250,12250,12250,0
20250311,201600,420919200,12250,12250,12250,12250,0
20250311,201500,420919200,12250,12250,12250,12250,0
20250311,201400,420919200,12250,12250,12250,12250,0
20250311,201300,420919200,12250,12250,12250,12250,0
20250311,201200,420919200,12250,12250,12250,12250,0
20250311,201100,420919200,12250,12250,12250,12250,1216
20250311,201000,420919200,12250,12250,12250,12250,0
20250311,200900,420919200,12250,12250,12250,12250,0
20250311,200800,420919200,12250,12250,12250,12250,0
20250311,200700,420919200,12250,12250,12250,12250,0
20250311,200600,420919200,12250,12250,12250,12250,0
20250311,200500,420919200,12250,12250,12250,12250,0
20250311,200400,420919200,12250,12250,12250,12250,0
20250311,200300,420919200,12250,12250,12250,12250,0
20250311,200200,420919200,12250,12250,12250,12250,0
20250311,200100,420919200,12250,12250,12250,12250,0
20250311,200000,420919200,12250,12250,12250,12250,0
20250311,195900,420919200,12250,12250,12250,12250,0
20250311,195800,420919200,12250,12250,12250,12250,0
20250311,195700,420919200,12250,12250,12250,12250,0
20250311,195600,420919200,12250,12250,12250,12250,0
20250311,195500,420919200,12250,12250,12250,12250,0
20250311,195400,420919200,12250,12250,12250,12250,0
20250311,195300,420919200,12250,12250,12250,12250,0
20250311,195200,420919200,12250,12250,12250,12250,0
20250311,195100,420919200,12250,12250,12250,12250,0
20250311,195000,420919200,12250,12250,12250,12250,0
20250311,194900,420919200,12250,12250,12250,12250,0
20250311,194800,420919200,12250,12250,12250,12250,0
20250311,194700,420919200,12250,12250,12250,12250,0
20250311,194600,420919200,12250,12250,12250,12250,0
20250311,194500,420919200,12250,12250,12250,12250,0
20250311,194400,420919200,12250,12250,12250,12250,0
20250311,194300,420919200,12250,12250,12250,12250,0
20250311,194200,420919200,12250,12250,12250,12250,0
20250311,194100,420919200,12250,12250,12250,12250,1216
20250311,194000,420919200,12250,12250,12250,12250,0
20250311,193900,420919200,12250,12250,12250,12250,0
20250311,193800,420919200,12250,12250,12250,12250,0
20250311,193700,420919200,12250,12250,12250,12250,0
20250311,193600,420919200,12250,12250,12250,12250,0
20250311,193500,420919200,12250,12250,12250,12250,0
20250311,193400,420919200,12250,12250,12250,12250,0
20250311,193300,420919200,12250,12250,12250,12250,0
20250311,193200,420919200,12250,12250,12250,12250,0
20250311,193100,420919200,12250,12250,12250,12250,0
20250311,193000,420919200,12250,12250,12250,12250,0
20250311,192900,420919200,12250,12250,12250,12250,0
20250311,192800,420919200,12250,12250,12250,12250,0
20250311,192700,420919200,12250,12250,12250,12250,0
20250311,192600,420919200,12250,12250,12250,12250,0
20250311,192500,420919200,12250,12250,12250,12250,0
20250311,192400,420919200,12250,12250,12250,12250,0
20250311,192300,420919200,12250,12250,12250,12250,0
20250311,192200,420919200,12250,12250,12250,12250,0
20250311,192100,420919200,12250,12250,12250,12250,0
20250311,192000,420919200,12250,12250,12250,12250,0
20250311,191900,420919200,12250,12250,12250,12250,0
20250311,191800,420919200,12250,12250,12250,12250,0
20250311,191700,420919200,12250,12250,12250,12250,0
20250311,191600,420919200,12250,12250,12250,12250,0
20250311,191500,420919200,12250,12250,12250,12250,0
20250311,191400,420919200,12250,12250,12250,12250,0
20250311,191300,420919200,12250,12250,12250,12250,0
20250311,191200,420919200,12250,12250,12250,12250,0
20250311,191100,420919200,12250,12250,12250,12250,1216
20250311,191000,420919200,12250,12250,12250,12250,0
20250311,190900,420919200,12250,12250,12250,12250,0
20250311,190800,420919200,12250,12250,12250,12250,0
20250311,190700,420919200,12250,12250,12250,12250,0
20250311,190600,420919200,12250,12250,12250,12250,0
20250311,190500,420919200,12250,12250,12250,12250,0
20250311,190400,420919200,12250,12250,12250,12250,0
20250311,190300,420919200,12250,12250,12250,12250,0
20250311,190200,420919200,12250,12250,12250,12250,0
20250311,190100,420919200,12250,12250,12250,12250,0
20250311,190000,420919200,12250,12250,12250,12250,0
20250311,185900,420919200,12250,12250,12250,12250,0
20250311,185800,420919200,12250,12250,12250,12250,0
20250311,185700,420919200,12250,12250,12250,12250,0
20250311,185600,420919200,12250,12250,12250,12250,0
20250311,185500,420919200,12250,12250,12250,12250,0
20250311,185400,420919200,12250,12250,12250,12250,0
20250311,185300,420919200,12250,12250,12250,12250,0
20250311,185200,420919200,12250,12250,12250,12250,0
20250311,185100,420919200,12250,12250,12250,12250,0
20250311,185000,420919200,12250,12250,12250,12250,0
20250311,184900,420919200,12250,12250,12250,12250,0
20250311,184800,420919200,12250,12250,12250,12250,0
20250311,184700,420919200,12250,12250,12250,12250,0
20250311,184600,420919200,12250,12250,12250,12250,0
20250311,184500,420919200,12250,12250,12250,12250,0
20250311,184400,420919200,12250,12250,12250,12250,0
20250311,184300,420919200,12250,12250,12250,12250,0
20250311,184200,420919200,12250,12250,12250,12250,0
20250311,184100,420919200,12250,12250,12250,12250,1216
20250311,184000,420919200,12250,12250,12250,12250,0
20250311,183900,420919200,12250,12250,12250,12250,0
20250311,183800,420919200,12250,12250,12250,12250,0
20250311,183700,420919200,12250,12250,12250,12250,0
20250311,183600,420919200,12250,12250,12250,12250,0
20250311,183500,420919200,12250,12250,12250,12250,0
20250311,183400,420919200,12250,12250,12250,12250,0
20250311,183300,420919200,12250,12250,12250,12250,0
20250311,183200,420919200,12250,12250,12250,12250,0
20250311,183100,420919200,12250,12250,12250,12250,0
20250311,183000,420919200,12250,12250,12250,12250,0
20250311,182900,420919200,12250,12250,12250,12250,0
20250311,182800,420919200,12250,12250,12250,12250,0
20250311,182700,420919200,12250,12250,12250,12250,0
20250311,182600,420919200,12250,12250,12250,12250,0
20250311,182500,420919200,12250,12250,12250,12250,0
20250311,182400,420919200,12250,12250,12250,12250,0
20250311,182300,420919200,12250,12250,12250,12250,0
20250311,182200,420919200,12250,12250,12250,12250,0
20250311,182100,420919200,12250,12250,12250,12250,0
20250311,182000,420919200,12250,12250,12250,12250,0
20250311,181900,420919200,12250,12250,12250,12250,0
20250311,181800,420919200,12250,12250,12250,12250,0
20250311,181700,420919200,12250,12250,12250,12250,0
20250311,181600,420919200,12250,12250,12250,12250,0
20250311,181500,420919200,12250,12250,12250,12250,0
20250311,181400,420919200,12250,12250,12250,12250,0
20250311,181300,420919200,12250,12250,12250,12250,0
20250311,181200,420919200,12250,12250,12250,12250,0
20250311,181100,420919200,12250,12250,12250,12250,1216
20250311,181000,420919200,12250,12250,12250,12250,0
20250311,180900,420919200,12250,12250,12250,12250,0
20250311,180800,420919200,12250,12250,12250,12250,0
20250311,180700,420919200,12250,12250,12250,12250,0
20250311,180600,420919200,12250,12250,12250,12250,0
20250311,180500,420919200,12250,12250,12250,12250,0
20250311,180400,420919200,12250,12250,12250,12250,0
20250311,180300,420919200,12250,12250,12250,12250,0
20250311,180200,420919200,12250,12250,12250,12250,0
20250311,180100,420919200,12250,12250,12250,12250,0
20250311,180000,420919200,12250,12250,12250,12250,0
20250311,175900,420919200,12250,12250,12250,12250,0
20250311,175800,420919200,12250,12250,12250,12250,0
20250311,175700,420919200,12250,12250,12250,12250,0
20250311,175600,420919200,12250,12250,12250,12250,0
20250311,175500,420919200,12250,12250,12250,12250,0
20250311,175400,420919200,12250,12250,12250,12250,0
20250311,175300,420919200,12250,12250,12250,12250,0
20250311,175200,420919200,12250,12250,12250,12250,0
20250311,175100,420919200,12250,12250,12250,12250,0
20250311,175000,420919200,12250,12250,12250,12250,0
20250311,174900,420919200,12250,12250,12250,12250,0
20250311,174800,420919200,12250,12250,12250,12250,0
20250311,174700,420919200,12250,12250,12250,12250,0
20250311,174600,420919200,12250,12250,12250,12250,0
20250311,174500,420919200,12250,12250,12250,12250,0
20250311,174400,420919200,12250,12250,12250,12250,0
20250311,174300,420919200,12250,12250,12250,12250,0
20250311,174200,420919200,12250,12250,12250,12250,0
20250311,174100,420919200,12250,12250,12250,12250,1216
20250311,174000,420919200,12250,12250,12250,12250,0
20250311,173900,420919200,12250,12250,12250,12250,0
20250311,173800,420919200,12250,12250,12250,12250,0
20250311,173700,420919200,12250,12250,12250,12250,0
20250311,173600,420919200,12250,12250,12250,12250,0
20250311,173500,420919200,12250,12250,12250,12250,0
20250311,173400,420919200,12250,12250,12250,12250,0
20250311,173300,420919200,12250,12250,12250,12250,0
20250311,173200,420919200,12250,12250,12250,12250,0
20250311,173100,420919200,12250,12250,12250,12250,0
20250311,173000,420919200,12250,12250,12250,12250,0
20250311,172900,420919200,12250,12250,12250,12250,0
20250311,172800,420919200,12250,12250,12250,12250,0
20250311,172700,420919200,12250,12250,12250,12250,0
20250311,172600,420919200,12250,12250,12250,12250,0
20250311,172500,420919200,12250,12250,12250,12250,0
20250311,172400,420919200,12250,12250,12250,12250,0
20250311,172300,420919200,12250,12250,12250,12250,0
20250311,172200,420919200,12250,12250,12250,12250,0
20250311,172100,420919200,12250,12250,12250,12250,0
20250311,172000,420919200,12250,12250,12250,12250,0
20250311,171900,420919200,12250,12250,12250,12250,0
20250311,171800,420919200,12250,12250,12250,12250,0
20250311,171700,420919200,12250,12250,12250,12250,0
20250311,171600,420919200,12250,12250,12250,12250,0
20250311,171500,420919200,12250,12250,12250,12250,0
20250311,171400,420919200,12250,12250,12250,12250,0
20250311,171300,420919200,12250,12250,12250,12250,0
20250311,171200,420919200,12250,12250,12250,12250,0
20250311,171100,420919200,12250,12250,12250,12250,1216
20250311,171000,420919200,12250,12250,12250,12250,0
20250311,170900,420919200,12250,12250,12250,12250,0
20250311,170800,420919200,12250,12250,12250,12250,0
20250311,170700,420919200,12250,12250,12250,12250,0
20250311,170600,420919200,12250,12250,12250,12250,0
20250311,170500,420919200,12250,12250,12250,12250,0
20250311,170400,420919200,12250,12250,12250,12250,0
20250311,170300,420919200,12250,12250,12250,12250,0
20250311,170200,420919200,12250,12250,12250,12250,0
20250311,170100,420919200,12250,12250,12250,12250,0
20250311,170000,420919200,12250,12250,12250,12250,0
20250311,165900,420919200,12250,12250,12250,12250,0
20250311,165800,420919200,12250,12250,12250,12250,0
20250311,165700,420919200,12250,12250,12250,12250,0
20250311,165600,420919200,12250,12250,12250,12250,0
20250311,165500,420919200,12250,12250,12250,12250,0
20250311,165400,420919200,12250,12250,12250,12250,0
20250311,165300,420919200,12250,12250,12250,12250,0
20250311,165200,420919200,12250,12250,12250,12250,0
20250311,165100,420919200,12250,12250,12250,12250,0
20250311,165000,420919200,12250,12250,12250,12250,0
20250311,164900,420919200,12250,12250,12250,12250,0
20250311,164800,420919200,12250,12250,12250,12250,0
20250311,164700,420919200,12250,12250,12250,12250,0
20250311,164600,420919200,12250,12250,12250,12250,0
20250311,164500,420919200,12250,12250,12250,12250,0
20250311,164400,420919200,12250,12250,12250,12250,0
20250311,164300,420919200,12250,12250,12250,12250,0
20250311,164200,420919200,12250,12250,12250,12250,0
20250311,164100,420919200,12250,12250,12250,12250,1216
20250311,164000,420919200,12250,12250,12250,12250,0
20250311,163900,420919200,12250,12250,12250,12250,0
20250311,163800,420919200,12250,12250,12250,12250,0
20250311,163700,420919200,12250,12250,12250,12250,0
20250311,163600,420919200,12250,12250,12250,12250,0
20250311,163500,420919200,12250,12250,12250,12250,0
20250311,163400,420919200,12250,12250,12250,12250,0
20250311,163300,420919200,12250,12250,12250,12250,0
20250311,163200,420919200,12250,12250,12250,12250,0
20250311,163100,420919200,12250,12250,12250,12250,0
20250311,163000,420919200,12250,12250,12250,12250,0
20250311,162900,420919200,12250,12250,12250,12250,0
20250311,162800,420919200,12250,12250,12250,12250,0
20250311,162700,420919200,12250,12250,12250,12250,0
20250311,162600,420919200,12250,12250,12250,12250,0
20250311,162500,420919200,12250,12250,12250,12250,0
20250311,162400,420919200,12250,12250,12250,12250,0
20250311,162300,420919200,12250,12250,12250,12250,0
20250311,162200,420919200,12250,12250,12250,12250,0
20250311,162100,420919200,12250,12250,12250,12250,0
20250311,162000,420919200,12250,12250,12250,12250,0
20250311,161900,420919200,12250,12250,12250,12250,0
20250311,161800,420919200,12250,12250,12250,12250,0
20250311,161700,420919200,12250,12250,12250,12250,0
20250311,161600,420919200,12250,12250,12250,12250,0
20250311,161500,420919200,12250,12250,12250,12250,0
20250311,161400,420919200,12250,12250,12250,12250,0
20250311,161300,420919200,12250,12250,12250,12250,0
20250311,161200,420919200,12250,12250,12250,12250,0
20250311,161100,420919200,12250,12250,12250,12250,1216
20250311,161000,420919200,12250,12250,12250,12250,0
20250311,160900,420919200,12250,12250,12250,12250,0
20250311,160800,420919200,12250,12250,12250,12250,0
20250311,160700,420919200,12250,12250,12250,12250,0
20250311,160600,420919200,12250,12250,12250,12250,0
20250311,160500,420919200,12250,12250,12250,12250,0
20250311,160400,420919200,12250,12250,12250,12250,0
20250311,160300,420919200,12250,12250,12250,12250,0
20250311,160200,420919200,12250,12250,12250,12250,0
20250311,160100,420919200,12250,12250,12250,12250,0
20250311,160000,420919200,12250,12250,12250,12250,0
20250311,155900,420919200,12250,12250,12250,12250,0
20250311,155800,420919200,12250,12250,12250,12250,0
20250311,155700,420919200,12250,12250,12250,12250,0
20250311,155600,420919200,12250,12250,12250,12250,0
20250311,155500,420919200,12250,12250,12250,12250,0
20250311,155400,420919200,12250,12250,12250,12250,0
20250311,155300,420919200,12250,12250,12250,12250,0
20250311,155200,420919200,12250,12250,12250,12250,0
20250311,155100,420919200,12250,12250,12250,12250,0
20250311,155000,420919200,12250,12250,12250,12250,0
20250311,154900,420919200,12250,12250,12250,12250,0
20250311,154800,420919200,12250,12250,12250,12250,0
20250311,154700,420919200,12250,12250,12250,12250,0
20250311,154600,420919200,12250,12250,12250,12250,0
20250311,154500,420919200,12250,12250,12250,12250,0
20250311,154400,420919200,12250,12250,12250,12250,0
20250311,154300,420919200,12250,12250,12250,12250,0
20250311,154200,420919200,12250,12250,12250,12250,0
20250311,154100,420919200,12250,12250,12250,12250,1216
20250311,154000,420919200,12250,12250,12250,12250,0
20250311,153900,420919200,12250,12250,12250,12250,0
20250311,153800,420919200,12250,12250,12250,12250,0
20250311,153700,420919200,12250,12250,12250,12250,0
20250311,153600,420919200,12250,12250,12250,12250,0
20250311,153500,420919200,12250,12250,12250,12250,0
20250311,153400,420919200,12250,12250,12250,12250,0
20250311,153300,420919200,12250,12250,12250,12250,0
20250311,153200,420919200,12250,12250,12250,12250,0
20250311,153100,420919200,12250,12250,12250,12250,0
20250311,153000,420919200,12250,12250,12250,12250,1216
20250311,152900,406023200,12190,12190,12190,12190,0
20250311,152800,406023200,12190,12190,12190,12190,0
20250311,152700,406023200,12190,12190,12190,12190,0
20250311,152600,406023200,12190,12190,12190,12190,0
20250311,152500,406023200,12190,12190,12190,12190,0
20250311,152400,406023200,12190,12190,12190,12190,0
20250311,152300,406023200,12190,12190,12190,12190,0
20250311,152200,406023200,12190,12190,12190,12190,0
20250311,152100,406023200,12190,12190,12190,12190,0
20250311,152000,406023200,12190,12190,12190,12190,0
20250311,151900,406023200,12190,12190,12190,12190,100
20250311,151800,404804200,12180,12180,12180,12180,10
20250311,151700,404682400,12190,12190,12190,12190,2
20250311,151600,404658020,12170,12170,12170,12170,176
20250311,151500,402516100,12170,12170,12170,12170,0
20250311,151400,402516100,12170,12170,12170,12170,21
20250311,151300,402260530,12160,12160,12160,12160,0
20250311,151200,402260530,12160,12160,12160,12160,25
20250311,151100,401956530,12160,12160,12160,12160,0
20250311,151000,401956530,12160,12130,12160,12130,7
20250311,150900,401871470,12170,12170,12170,12170,0
20250311,150800,401871470,12170,12170,12170,12170,1
20250311,150700,401859300,12140,12140,12140,12140,0
20250311,150600,401859300,12140,12140,12140,12140,0
20250311,150500,401859300,12140,12130,12140,12130,169
20250311,150400,399808080,12120,12120,12120,12120,0
20250311,150300,399808080,12120,12120,12120,12120,0
20250311,150200,399808080,12120,12120,12120,12120,0
20250311,150100,399808080,12120,12120,12120,12120,2
20250311,150000,399783840,12120,12120,12120,12120,0
20250311,145900,399783840,12120,12120,12120,12120,200
20250311,145800,397359840,12120,12130,12130,12120,23
20250311,145700,397081010,12130,12130,12130,12130,1
20250311,145600,397068880,12120,12120,12120,12120,70
20250311,145500,396220480,12120,12120,12120,12120,0
20250311,145400,396220480,12120,12120,12120,12120,3
20250311,145300,396184120,12130,12130,12130,12130,0
20250311,145200,396184120,12130,12130,12130,12130,49
20250311,145100,395589750,12130,12130,12130,12130,0
20250311,145000,395589750,12130,12130,12130,12130,11
20250311,144900,395456320,12130,12130,12130,12130,0
20250311,144800,395456320,12130,12130,12130,12130,0
20250311,144700,395456320,12130,12130,12130,12130,0
20250311,144600,395456320,12130,12130,12130,12130,1
20250311,144500,395444190,12140,12140,12140,12140,45
20250311,144400,394897890,12140,12140,12140,12140,0
20250311,144300,394897890,12140,12140,12140,12140,0
20250311,144200,394897890,12140,12140,12140,12140,0
20250311,144100,394897890,12140,12140,12140,12140,0
20250311,144000,394897890,12140,12140,12140,12140,21
20250311,143900,394642950,12170,12170,12170,12170,0
20250311,143800,394642950,12170,12170,12170,12170,10
20250311,143700,394521250,12180,12180,12180,12180,46
20250311,143600,393960970,12170,12170,12170,12170,0
20250311,143500,393960970,12170,12170,12170,12170,1
20250311,143400,393948800,12190,12190,12190,12190,0
20250311,143300,393948800,12190,12190,12190,12190,0
20250311,143200,393948800,12190,12190,12190,12190,0
20250311,143100,393948800,12190,12190,12190,12190,0
20250311,143000,393948800,12190,12190,12190,12190,0
20250311,142900,393948800,12190,12190,12190,12190,0
20250311,142800,393948800,12190,12190,12190,12190,60
20250311,142700,393217400,12190,12190,12190,12190,20
20250311,142600,392973600,12200,12200,12200,12200,0
20250311,142500,392973600,12200,12200,12200,12200,1
20250311,142400,392961400,12220,12220,12220,12220,0
20250311,142300,392961400,12220,12220,12220,12220,0
20250311,142200,392961400,12220,12220,12220,12220,61
20250311,142100,392215980,12130,12130,12130,12130,0
20250311,142000,392215980,12130,12130,12130,12130,0
20250311,141900,392215980,12130,12130,12130,12130,0
20250311,141800,392215980,12130,12130,12130,12130,0
20250311,141700,392215980,12130,12140,12140,12130,3
20250311,141600,392179570,12130,12130,12130,12130,0
20250311,141500,392179570,12130,12130,12130,12130,0
20250311,141400,392179570,12130,12130,12130,12130,0
20250311,141300,392179570,12130,12130,12130,12130,0
20250311,141200,392179570,12130,12130,12130,12130,0
20250311,141100,392179570,12130,12130,12130,12130,0
20250311,141000,392179570,12130,12130,12130,12130,1
20250311,140900,392167440,12150,12150,12150,12150,0
20250311,140800,392167440,12150,12150,12150,12150,67
20250311,140700,391353390,12230,12230,12230,12230,2
20250311,140600,391328930,12210,12220,12220,12210,25
20250311,140500,391023580,12230,12230,12230,12230,4
20250311,140400,390974660,12240,12240,12240,12240,0
20250311,140300,390974660,12240,12240,12240,12240,0
20250311,140200,390974660,12240,12240,12240,12240,0
20250311,140100,390974660,12240,12240,12240,12240,18
20250311,140000,390754340,12240,12240,12240,12240,0
20250311,135900,390754340,12240,12230,12240,12230,150
20250311,135800,388919050,12130,12130,12130,12130,0
20250311,135700,388919050,12130,12130,12130,12130,2
20250311,135600,388894790,12110,12110,12110,12110,0
20250311,135500,388894790,12110,12110,12110,12110,0
20250311,135400,388894790,12110,12170,12170,12110,268
20250311,135300,385645830,12170,12170,12170,12170,0
20250311,135200,385645830,12170,12240,12240,12170,4
20250311,135100,385597080,12240,12240,12240,12240,69
20250311,135000,384752520,12230,12230,12230,12230,0
20250311,134900,384752520,12230,12230,12230,12230,12
20250311,134800,384605760,12240,12240,12240,12240,0
20250311,134700,384605760,12240,12240,12240,12240,0
20250311,134600,384605760,12240,12240,12240,12240,0
20250311,134500,384605760,12240,12240,12240,12240,1
20250311,134400,384593520,12250,12180,12250,12170,66
20250311,134300,383790190,12240,12240,12240,12240,0
20250311,134200,383790190,12240,12240,12240,12240,0
20250311,134100,383790190,12240,12240,12240,12240,41
20250311,134000,383288350,12250,12240,12250,12240,2
20250311,133900,383263860,12180,12180,12180,12180,0
20250311,133800,383263860,12180,12180,12180,12180,2
20250311,133700,383239500,12180,12180,12180,12180,0
20250311,133600,383239500,12180,12170,12180,12170,99
20250311,133500,382033690,12270,12280,12280,12270,201
20250311,133400,379567410,12290,12290,12290,12290,0
20250311,133300,379567410,12290,12300,12300,12290,6
20250311,133200,379493660,12280,12150,12280,12150,607
20250311,133100,372085540,12170,12170,12170,12170,0
20250311,133000,372085540,12170,12170,12170,12170,0
20250311,132900,372085540,12170,12170,12170,12170,0
20250311,132800,372085540,12170,12170,12170,12170,0
20250311,132700,372085540,12170,12170,12170,12170,8
20250311,132600,371988180,12170,12130,12170,12130,529
20250311,132500,365567370,12130,12130,12130,12130,2
20250311,132400,365543110,12130,12130,12130,12130,0
20250311,132300,365543110,12130,12130,12130,12130,0
20250311,132200,365543110,12130,12130,12130,12130,14
20250311,132100,365373290,12120,12120,12120,12120,112
20250311,132000,364015850,12120,12120,12120,12120,0
20250311,131900,364015850,12120,12120,12120,12120,0
20250311,131800,364015850,12120,12120,12120,12120,1
20250311,131700,364003730,12110,12110,12110,12110,2
20250311,131600,363979510,12110,12110,12110,12110,0
20250311,131500,363979510,12110,12110,12110,12110,21
20250311,131400,363725200,12110,12110,12110,12110,0
20250311,131300,363725200,12110,12110,12110,12110,0
20250311,131200,363725200,12110,12110,12110,12110,0
20250311,131100,363725200,12110,12110,12110,12110,0
20250311,131000,363725200,12110,12110,12110,12110,2
20250311,130900,363700980,12110,12110,12110,12110,0
20250311,130800,363700980,12110,12110,12110,12110,0
20250311,130700,363700980,12110,12110,12110,12110,0
20250311,130600,363700980,12110,12110,12110,12110,0
20250311,130500,363700980,12110,12110,12110,12110,1
20250311,130400,363688870,12120,12120,12120,12120,0
20250311,130300,363688870,12120,12120,12120,12120,136
20250311,130200,362040550,12100,12100,12100,12100,2
20250311,130100,362016350,12090,12090,12090,12090,0
20250311,130000,362016350,12090,12090,12090,12090,4
20250311,125900,361967990,12080,12080,12080,12080,0
20250311,125800,361967990,12080,12080,12080,12080,2
20250311,125700,361943830,12080,12080,12080,12080,0
20250311,125600,361943830,12080,12080,12080,12080,0
20250311,125500,361943830,12080,12080,12080,12080,1
20250311,125400,361931750,12100,12100,12100,12100,0
20250311,125300,361931750,12100,12100,12100,12100,0
20250311,125200,361931750,12100,12100,12100,12100,0
20250311,125100,361931750,12100,12100,12100,12100,0
20250311,125000,361931750,12100,12100,12100,12100,0
20250311,124900,361931750,12100,12100,12100,12100,0
20250311,124800,361931750,12100,12100,12100,12100,0
20250311,124700,361931750,12100,12100,12100,12100,0
20250311,124600,361931750,12100,12100,12100,12100,0
20250311,124500,361931750,12100,12100,12100,12100,1
20250311,124400,361919650,12120,12120,12120,12120,0
20250311,124300,361919650,12120,12120,12120,12120,0
20250311,124200,361919650,12120,12120,12120,12120,0
20250311,124100,361919650,12120,12120,12120,12120,0
20250311,124000,361919650,12120,12120,12120,12120,0
20250311,123900,361919650,12120,12120,12120,12120,0
20250311,123800,361919650,12120,12120,12120,12120,0
20250311,123700,361919650,12120,12120,12120,12120,0
20250311,123600,361919650,12120,12120,12120,12120,0
20250311,123500,361919650,12120,12050,12120,12050,27
20250311,123400,361594230,12050,12050,12050,12050,56
20250311,123300,360919430,12050,12050,12050,12050,0
20250311,123200,360919430,12050,12050,12120,12050,3
20250311,123100,360883210,12120,12120,12120,12120,0
20250311,123000,360883210,12120,12120,12120,12120,1
20250311,122900,360871090,12040,12110,12110,12040,241
20250311,122800,357960200,12120,12120,12120,12120,0
20250311,122700,357960200,12120,12120,12120,12120,0
20250311,122600,357960200,12120,12120,12120,12120,0
20250311,122500,357960200,12120,12120,12120,12120,6
20250311,122400,357887480,12130,12130,12130,12130,0
20250311,122300,357887480,12130,12130,12130,12130,0
20250311,122200,357887480,12130,12130,12130,12130,1
20250311,122100,357875350,12090,12090,12090,12090,0
20250311,122000,357875350,12090,12080,12090,12080,26
20250311,121900,357561140,12070,12070,12070,12070,0
20250311,121800,357561140,12070,12070,12070,12070,0
20250311,121700,357561140,12070,12070,12070,12070,2
20250311,121600,357537000,12070,12070,12070,12070,0
20250311,121500,357537000,12070,12070,12070,12070,0
20250311,121400,357537000,12070,12070,12070,12070,1
20250311,121300,357524930,12080,12080,12080,12080,0
20250311,121200,357524930,12080,12080,12080,12080,0
20250311,121100,357524930,12080,12080,12080,12080,47
20250311,121000,356957170,12130,12120,12130,12120,45
20250311,120900,356411380,12070,12070,12070,12070,0
20250311,120800,356411380,12070,12110,12110,12070,89
20250311,120700,355336800,12120,12120,12120,12120,123
20250311,120600,353846040,12120,12120,12120,12120,330
20250311,120500,349846440,12110,12110,12110,12110,1
20250311,120400,349834330,12120,12120,12120,12120,1
20250311,120300,349822210,12110,12110,12110,12110,0
20250311,120200,349822210,12110,12110,12110,12110,0
20250311,120100,349822210,12110,12110,12110,12110,66
20250311,120000,349022950,12110,12110,12110,12110,10
20250311,115900,348901850,12120,12120,12120,12120,0
20250311,115800,348901850,12120,12120,12120,12120,0
20250311,115700,348901850,12120,12120,12120,12120,0
20250311,115600,348901850,12120,12120,12120,12120,1
20250311,115500,348889730,12100,12060,12100,12060,13
20250311,115400,348732470,12070,12070,12070,12070,0
20250311,115300,348732470,12070,12070,12070,12070,100
20250311,115200,347525470,12070,12070,12070,12070,279
20250311,115100,344157940,12070,12070,12070,12070,121
20250311,115000,342697470,12100,12100,12100,12100,1
20250311,114900,342685370,12070,12090,12090,12070,100
20250311,114800,341477850,12100,12100,12100,12100,0
20250311,114700,341477850,12100,12100,12100,12100,0
20250311,114600,341477850,12100,12100,12100,12100,0
20250311,114500,341477850,12100,12100,12100,12100,4
20250311,114400,341429450,12100,12100,12100,12100,5
20250311,114300,341368950,12100,12100,12100,12100,0
20250311,114200,341368950,12100,12100,12100,12100,0
20250311,114100,341368950,12100,12080,12100,12080,317
20250311,114000,337539390,12080,12080,12080,12080,0
20250311,113900,337539390,12080,12080,12080,12080,147
20250311,113800,335763630,12080,12080,12080,12080,0
20250311,113700,335763630,12080,12080,12080,12080,1
20250311,113600,335751550,12080,12080,12080,12080,0
20250311,113500,335751550,12080,12080,12080,12080,47
20250311,113400,335183790,12080,12080,12080,12080,0
20250311,113300,335183790,12080,12080,12080,12080,100
20250311,113200,333975790,12090,12090,12090,12090,0
20250311,113100,333975790,12090,12090,12090,12090,0
20250311,113000,333975790,12090,12090,12090,12090,0
20250311,112900,333975790,12090,12090,12090,12090,5
20250311,112800,333915340,12090,12090,12090,12090,0
20250311,112700,333915340,12090,12090,12090,12090,0
20250311,112600,333915340,12090,12090,12090,12090,3
20250311,112500,333879070,12090,12090,12090,12090,2
20250311,112400,333854890,12090,12090,12090,12090,14
20250311,112300,333685630,12090,12090,12090,12090,90
20250311,112200,332597530,12090,12090,12090,12090,60
20250311,112100,331872130,12090,12090,12090,12090,0
20250311,112000,331872130,12090,12090,12090,12090,328
20250311,111900,327906610,12090,12090,12090,12090,0
20250311,111800,327906610,12090,12060,12090,12060,386
20250311,111700,323244650,12050,12060,12060,12050,48
20250311,111600,322665790,12030,12030,12030,12030,4
20250311,111500,322617670,12030,12010,12030,12010,121
20250311,111400,321162110,12020,12020,12020,12020,4
20250311,111300,321114030,12020,12020,12020,12020,0
20250311,111200,321114030,12020,11980,12020,11980,774
20250311,111100,311824130,11980,11960,11980,11940,10
20250311,111000,311704530,11960,11960,11960,11960,3
20250311,110900,311668650,11940,11940,11940,11930,132
20250311,110800,310093770,11940,11940,11940,11940,0
20250311,110700,310093770,11940,11940,11940,11940,3
20250311,110600,310057950,11940,11940,11940,11940,32
20250311,110500,309675870,11940,11940,11940,11940,73
20250311,110400,308804250,11940,11940,11940,11940,0
20250311,110300,308804250,11940,11940,11940,11940,100
20250311,110200,307610250,11960,11960,11960,11960,0
20250311,110100,307610250,11960,11960,11960,11960,12
20250311,110000,307466730,11960,11960,11960,11960,1
20250311,105900,307454770,11940,11940,11940,11940,30
20250311,105800,307096570,11950,11950,11950,11950,4
20250311,105700,307048770,11950,11950,11950,11950,100
20250311,105600,305853770,11970,11970,11970,11970,0
20250311,105500,305853770,11970,11980,11980,11970,95
20250311,105400,304716610,11980,11980,11980,11980,5
20250311,105300,304656710,11980,11980,11980,11980,1
20250311,105200,304644730,11980,11980,11980,11980,1
20250311,105100,304632750,11970,11970,11970,11970,0
20250311,105000,304632750,11970,11970,11970,11970,0
20250311,104900,304632750,11970,11970,11970,11970,49
20250311,104800,304046220,11970,11960,11970,11960,30
20250311,104700,303687140,11970,11970,11970,11970,1
20250311,104600,303675170,11970,11970,11980,11970,232
20250311,104500,300897960,12000,12000,12000,12000,0
20250311,104400,300897960,12000,12000,12000,12000,0
20250311,104300,300897960,12000,12000,12000,12000,230
20250311,104200,298137960,12020,12020,12020,12020,0
20250311,104100,298137960,12020,12020,12020,12020,0
20250311,104000,298137960,12020,12020,12020,12020,0
20250311,103900,298137960,12020,12020,12020,12020,19
20250311,103800,297909580,12030,12030,12030,12030,0
20250311,103700,297909580,12030,12030,12030,12030,0
20250311,103600,297909580,12030,12030,12030,12030,0
20250311,103500,297909580,12030,12030,12030,12030,0
20250311,103400,297909580,12030,12030,12030,12030,0
20250311,103300,297909580,12030,12030,12030,12030,0
20250311,103200,297909580,12030,12030,12030,12030,0
20250311,103100,297909580,12030,12030,12030,12030,10
20250311,103000,297789280,12030,12030,12030,12030,0
20250311,102900,297789280,12030,11960,12030,11960,10
20250311,102800,297669590,11960,11960,11960,11960,3
20250311,102700,297633710,11960,11960,11960,11960,22
20250311,102600,297370590,11930,11930,11930,11930,0
20250311,102500,297370590,11930,11930,11930,11930,99
20250311,102400,296189520,11930,11930,11930,11930,20
20250311,102300,295950920,11920,11920,11920,11920,66
20250311,102200,295164200,11920,11930,11930,11920,34
20250311,102100,294758820,11920,11920,11920,11920,0
20250311,102000,294758820,11920,11920,11920,11920,0
20250311,101900,294758820,11920,11920,11920,11920,1
20250311,101800,294746900,11910,11910,11910,11910,300
20250311,101700,291173900,11910,11950,11950,11910,67
20250311,101600,290375350,11920,11920,11920,11920,59
20250311,101500,289672070,11930,11930,11930,11930,8
20250311,101400,289576630,11930,11930,11930,11930,453
20250311,101300,284172340,11960,11960,11960,11960,30
20250311,101200,283813540,11960,11960,11960,11960,39
20250311,101100,283347100,11960,11960,11960,11960,3
20250311,101000,283311220,11920,11930,11930,11920,53
20250311,100900,282678960,11940,11940,11940,11940,0
20250311,100800,282678960,11940,11940,11940,11940,10
20250311,100700,282559560,11940,11940,11940,11940,4
20250311,100600,282511800,11960,11960,11960,11960,1
20250311,100500,282499840,11950,11950,11950,11950,12
20250311,100400,282356440,11960,11960,11960,11960,0
20250311,100300,282356440,11960,12000,12000,11960,3607
20250311,100200,239116520,12000,12000,12000,12000,0
20250311,100100,239116520,12000,12000,12000,12000,20
20250311,100000,238876520,12000,12000,12000,12000,16
20250311,095900,238684520,11990,11990,11990,11990,297
20250311,095800,235123490,11990,11990,11990,11990,0
20250311,095700,235123490,11990,12000,12000,11990,229
20250311,095600,232375600,12060,12060,12060,12060,0
20250311,095500,232375600,12060,12060,12060,12060,2
20250311,095400,232351480,12060,12060,12060,12060,0
20250311,095300,232351480,12060,12060,12060,12060,0
20250311,095200,232351480,12060,12060,12060,12060,0
20250311,095100,232351480,12060,12000,12060,11990,547
20250311,095000,225785290,12000,12000,12000,12000,70
20250311,094900,224945290,12000,12010,12010,12000,5
20250311,094800,224885260,11990,12000,12000,11990,50
20250311,094700,224285290,12010,12010,12010,12010,88
20250311,094600,223228410,12010,12010,12010,12010,1
20250311,094500,223216400,12010,12010,12010,12000,18
20250311,094400,223000380,12010,12010,12010,12010,4
20250311,094300,222952340,12010,12010,12010,12010,0
20250311,094200,222952340,12010,12010,12010,12010,8
20250311,094100,222856260,12010,12010,12010,12010,0
20250311,094000,222856260,12010,12010,12010,12010,0
20250311,093900,222856260,12010,12010,12010,12010,0
20250311,093800,222856260,12010,12010,12010,12010,17
20250311,093700,222652090,12010,11970,12080,11970,1101
20250311,093600,209374890,11980,11980,11980,11980,0
20250311,093500,209374890,11980,12000,12000,11980,255
20250311,093400,206317970,12000,12000,12000,12000,13
20250311,093300,206161970,11980,11980,11980,11980,0
20250311,093200,206161970,11980,11980,11980,11980,21
20250311,093100,205910390,11990,11990,11990,11990,97
20250311,093000,204747360,12000,12000,12000,12000,0
20250311,092900,204747360,12000,12000,12000,12000,27
20250311,092800,204423360,12000,12000,12000,12000,0
20250311,092700,204423360,12000,12000,12000,12000,1
20250311,092600,204411360,11980,11950,11980,11950,645
20250311,092500,196687530,11950,11950,11950,11950,0
20250311,092400,196687530,11950,11950,11950,11950,8
20250311,092300,196591930,11900,11900,11900,11900,5
20250311,092200,196532430,11900,11950,11950,11900,15
20250311,092100,196353230,11980,11980,11980,11980,25
20250311,092000,196053730,11980,11980,11980,11980,84
20250311,091900,195047410,11930,11890,11930,11890,594
20250311,091800,187961670,11830,11880,11880,11830,24
20250311,091700,187677530,11830,11870,11870,11820,1201
20250311,091600,173458140,11890,11890,11890,11890,0
20250311,091500,173458140,11890,11890,11890,11890,10
20250311,091400,173339240,11890,11890,11890,11890,1
20250311,091300,173327350,11930,11930,11930,11930,17
20250311,091200,173124540,11930,11880,11930,11880,4279
20250311,091100,122262140,11880,11880,11880,11880,301
20250311,091000,118686260,11830,11840,11840,11830,101
20250311,090900,117491420,11840,11830,11890,11830,233
20250311,090800,114732550,11890,11830,11890,11830,550
20250311,090700,108212710,11830,11830,11840,11820,143
20250311,090600,106520330,11830,11880,11880,11830,1630
20250311,090500,87206970,11920,11920,11920,11880,394
20250311,090400,82523740,11920,11920,11930,11920,102
20250311,090300,81307890,11930,11930,11950,11930,1010
20250311,090200,69248660,11860,11900,11900,11850,634
20250311,090100,61721440,11900,11880,11900,11845,551
20250311,090000,55181640,11890,12070,12080,11890,4584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204100 420919200 12250 12250 12250 12250 1216
3 20250311 204000 420919200 12250 12250 12250 12250 0
4 20250311 203900 420919200 12250 12250 12250 12250 0
5 20250311 203800 420919200 12250 12250 12250 12250 0
6 20250311 203700 420919200 12250 12250 12250 12250 0
7 20250311 203600 420919200 12250 12250 12250 12250 0
8 20250311 203500 420919200 12250 12250 12250 12250 0
9 20250311 203400 420919200 12250 12250 12250 12250 0
10 20250311 203300 420919200 12250 12250 12250 12250 0
11 20250311 203200 420919200 12250 12250 12250 12250 0
12 20250311 203100 420919200 12250 12250 12250 12250 0
13 20250311 203000 420919200 12250 12250 12250 12250 0
14 20250311 202900 420919200 12250 12250 12250 12250 0
15 20250311 202800 420919200 12250 12250 12250 12250 0
16 20250311 202700 420919200 12250 12250 12250 12250 0
17 20250311 202600 420919200 12250 12250 12250 12250 0
18 20250311 202500 420919200 12250 12250 12250 12250 0
19 20250311 202400 420919200 12250 12250 12250 12250 0
20 20250311 202300 420919200 12250 12250 12250 12250 0
21 20250311 202200 420919200 12250 12250 12250 12250 0
22 20250311 202100 420919200 12250 12250 12250 12250 0
23 20250311 202000 420919200 12250 12250 12250 12250 0
24 20250311 201900 420919200 12250 12250 12250 12250 0
25 20250311 201800 420919200 12250 12250 12250 12250 0
26 20250311 201700 420919200 12250 12250 12250 12250 0
27 20250311 201600 420919200 12250 12250 12250 12250 0
28 20250311 201500 420919200 12250 12250 12250 12250 0
29 20250311 201400 420919200 12250 12250 12250 12250 0
30 20250311 201300 420919200 12250 12250 12250 12250 0
31 20250311 201200 420919200 12250 12250 12250 12250 0
32 20250311 201100 420919200 12250 12250 12250 12250 1216
33 20250311 201000 420919200 12250 12250 12250 12250 0
34 20250311 200900 420919200 12250 12250 12250 12250 0
35 20250311 200800 420919200 12250 12250 12250 12250 0
36 20250311 200700 420919200 12250 12250 12250 12250 0
37 20250311 200600 420919200 12250 12250 12250 12250 0
38 20250311 200500 420919200 12250 12250 12250 12250 0
39 20250311 200400 420919200 12250 12250 12250 12250 0
40 20250311 200300 420919200 12250 12250 12250 12250 0
41 20250311 200200 420919200 12250 12250 12250 12250 0
42 20250311 200100 420919200 12250 12250 12250 12250 0
43 20250311 200000 420919200 12250 12250 12250 12250 0
44 20250311 195900 420919200 12250 12250 12250 12250 0
45 20250311 195800 420919200 12250 12250 12250 12250 0
46 20250311 195700 420919200 12250 12250 12250 12250 0
47 20250311 195600 420919200 12250 12250 12250 12250 0
48 20250311 195500 420919200 12250 12250 12250 12250 0
49 20250311 195400 420919200 12250 12250 12250 12250 0
50 20250311 195300 420919200 12250 12250 12250 12250 0
51 20250311 195200 420919200 12250 12250 12250 12250 0
52 20250311 195100 420919200 12250 12250 12250 12250 0
53 20250311 195000 420919200 12250 12250 12250 12250 0
54 20250311 194900 420919200 12250 12250 12250 12250 0
55 20250311 194800 420919200 12250 12250 12250 12250 0
56 20250311 194700 420919200 12250 12250 12250 12250 0
57 20250311 194600 420919200 12250 12250 12250 12250 0
58 20250311 194500 420919200 12250 12250 12250 12250 0
59 20250311 194400 420919200 12250 12250 12250 12250 0
60 20250311 194300 420919200 12250 12250 12250 12250 0
61 20250311 194200 420919200 12250 12250 12250 12250 0
62 20250311 194100 420919200 12250 12250 12250 12250 1216
63 20250311 194000 420919200 12250 12250 12250 12250 0
64 20250311 193900 420919200 12250 12250 12250 12250 0
65 20250311 193800 420919200 12250 12250 12250 12250 0
66 20250311 193700 420919200 12250 12250 12250 12250 0
67 20250311 193600 420919200 12250 12250 12250 12250 0
68 20250311 193500 420919200 12250 12250 12250 12250 0
69 20250311 193400 420919200 12250 12250 12250 12250 0
70 20250311 193300 420919200 12250 12250 12250 12250 0
71 20250311 193200 420919200 12250 12250 12250 12250 0
72 20250311 193100 420919200 12250 12250 12250 12250 0
73 20250311 193000 420919200 12250 12250 12250 12250 0
74 20250311 192900 420919200 12250 12250 12250 12250 0
75 20250311 192800 420919200 12250 12250 12250 12250 0
76 20250311 192700 420919200 12250 12250 12250 12250 0
77 20250311 192600 420919200 12250 12250 12250 12250 0
78 20250311 192500 420919200 12250 12250 12250 12250 0
79 20250311 192400 420919200 12250 12250 12250 12250 0
80 20250311 192300 420919200 12250 12250 12250 12250 0
81 20250311 192200 420919200 12250 12250 12250 12250 0
82 20250311 192100 420919200 12250 12250 12250 12250 0
83 20250311 192000 420919200 12250 12250 12250 12250 0
84 20250311 191900 420919200 12250 12250 12250 12250 0
85 20250311 191800 420919200 12250 12250 12250 12250 0
86 20250311 191700 420919200 12250 12250 12250 12250 0
87 20250311 191600 420919200 12250 12250 12250 12250 0
88 20250311 191500 420919200 12250 12250 12250 12250 0
89 20250311 191400 420919200 12250 12250 12250 12250 0
90 20250311 191300 420919200 12250 12250 12250 12250 0
91 20250311 191200 420919200 12250 12250 12250 12250 0
92 20250311 191100 420919200 12250 12250 12250 12250 1216
93 20250311 191000 420919200 12250 12250 12250 12250 0
94 20250311 190900 420919200 12250 12250 12250 12250 0
95 20250311 190800 420919200 12250 12250 12250 12250 0
96 20250311 190700 420919200 12250 12250 12250 12250 0
97 20250311 190600 420919200 12250 12250 12250 12250 0
98 20250311 190500 420919200 12250 12250 12250 12250 0
99 20250311 190400 420919200 12250 12250 12250 12250 0
100 20250311 190300 420919200 12250 12250 12250 12250 0
101 20250311 190200 420919200 12250 12250 12250 12250 0
102 20250311 190100 420919200 12250 12250 12250 12250 0
103 20250311 190000 420919200 12250 12250 12250 12250 0
104 20250311 185900 420919200 12250 12250 12250 12250 0
105 20250311 185800 420919200 12250 12250 12250 12250 0
106 20250311 185700 420919200 12250 12250 12250 12250 0
107 20250311 185600 420919200 12250 12250 12250 12250 0
108 20250311 185500 420919200 12250 12250 12250 12250 0
109 20250311 185400 420919200 12250 12250 12250 12250 0
110 20250311 185300 420919200 12250 12250 12250 12250 0
111 20250311 185200 420919200 12250 12250 12250 12250 0
112 20250311 185100 420919200 12250 12250 12250 12250 0
113 20250311 185000 420919200 12250 12250 12250 12250 0
114 20250311 184900 420919200 12250 12250 12250 12250 0
115 20250311 184800 420919200 12250 12250 12250 12250 0
116 20250311 184700 420919200 12250 12250 12250 12250 0
117 20250311 184600 420919200 12250 12250 12250 12250 0
118 20250311 184500 420919200 12250 12250 12250 12250 0
119 20250311 184400 420919200 12250 12250 12250 12250 0
120 20250311 184300 420919200 12250 12250 12250 12250 0
121 20250311 184200 420919200 12250 12250 12250 12250 0
122 20250311 184100 420919200 12250 12250 12250 12250 1216
123 20250311 184000 420919200 12250 12250 12250 12250 0
124 20250311 183900 420919200 12250 12250 12250 12250 0
125 20250311 183800 420919200 12250 12250 12250 12250 0
126 20250311 183700 420919200 12250 12250 12250 12250 0
127 20250311 183600 420919200 12250 12250 12250 12250 0
128 20250311 183500 420919200 12250 12250 12250 12250 0
129 20250311 183400 420919200 12250 12250 12250 12250 0
130 20250311 183300 420919200 12250 12250 12250 12250 0
131 20250311 183200 420919200 12250 12250 12250 12250 0
132 20250311 183100 420919200 12250 12250 12250 12250 0
133 20250311 183000 420919200 12250 12250 12250 12250 0
134 20250311 182900 420919200 12250 12250 12250 12250 0
135 20250311 182800 420919200 12250 12250 12250 12250 0
136 20250311 182700 420919200 12250 12250 12250 12250 0
137 20250311 182600 420919200 12250 12250 12250 12250 0
138 20250311 182500 420919200 12250 12250 12250 12250 0
139 20250311 182400 420919200 12250 12250 12250 12250 0
140 20250311 182300 420919200 12250 12250 12250 12250 0
141 20250311 182200 420919200 12250 12250 12250 12250 0
142 20250311 182100 420919200 12250 12250 12250 12250 0
143 20250311 182000 420919200 12250 12250 12250 12250 0
144 20250311 181900 420919200 12250 12250 12250 12250 0
145 20250311 181800 420919200 12250 12250 12250 12250 0
146 20250311 181700 420919200 12250 12250 12250 12250 0
147 20250311 181600 420919200 12250 12250 12250 12250 0
148 20250311 181500 420919200 12250 12250 12250 12250 0
149 20250311 181400 420919200 12250 12250 12250 12250 0
150 20250311 181300 420919200 12250 12250 12250 12250 0
151 20250311 181200 420919200 12250 12250 12250 12250 0
152 20250311 181100 420919200 12250 12250 12250 12250 1216
153 20250311 181000 420919200 12250 12250 12250 12250 0
154 20250311 180900 420919200 12250 12250 12250 12250 0
155 20250311 180800 420919200 12250 12250 12250 12250 0
156 20250311 180700 420919200 12250 12250 12250 12250 0
157 20250311 180600 420919200 12250 12250 12250 12250 0
158 20250311 180500 420919200 12250 12250 12250 12250 0
159 20250311 180400 420919200 12250 12250 12250 12250 0
160 20250311 180300 420919200 12250 12250 12250 12250 0
161 20250311 180200 420919200 12250 12250 12250 12250 0
162 20250311 180100 420919200 12250 12250 12250 12250 0
163 20250311 180000 420919200 12250 12250 12250 12250 0
164 20250311 175900 420919200 12250 12250 12250 12250 0
165 20250311 175800 420919200 12250 12250 12250 12250 0
166 20250311 175700 420919200 12250 12250 12250 12250 0
167 20250311 175600 420919200 12250 12250 12250 12250 0
168 20250311 175500 420919200 12250 12250 12250 12250 0
169 20250311 175400 420919200 12250 12250 12250 12250 0
170 20250311 175300 420919200 12250 12250 12250 12250 0
171 20250311 175200 420919200 12250 12250 12250 12250 0
172 20250311 175100 420919200 12250 12250 12250 12250 0
173 20250311 175000 420919200 12250 12250 12250 12250 0
174 20250311 174900 420919200 12250 12250 12250 12250 0
175 20250311 174800 420919200 12250 12250 12250 12250 0
176 20250311 174700 420919200 12250 12250 12250 12250 0
177 20250311 174600 420919200 12250 12250 12250 12250 0
178 20250311 174500 420919200 12250 12250 12250 12250 0
179 20250311 174400 420919200 12250 12250 12250 12250 0
180 20250311 174300 420919200 12250 12250 12250 12250 0
181 20250311 174200 420919200 12250 12250 12250 12250 0
182 20250311 174100 420919200 12250 12250 12250 12250 1216
183 20250311 174000 420919200 12250 12250 12250 12250 0
184 20250311 173900 420919200 12250 12250 12250 12250 0
185 20250311 173800 420919200 12250 12250 12250 12250 0
186 20250311 173700 420919200 12250 12250 12250 12250 0
187 20250311 173600 420919200 12250 12250 12250 12250 0
188 20250311 173500 420919200 12250 12250 12250 12250 0
189 20250311 173400 420919200 12250 12250 12250 12250 0
190 20250311 173300 420919200 12250 12250 12250 12250 0
191 20250311 173200 420919200 12250 12250 12250 12250 0
192 20250311 173100 420919200 12250 12250 12250 12250 0
193 20250311 173000 420919200 12250 12250 12250 12250 0
194 20250311 172900 420919200 12250 12250 12250 12250 0
195 20250311 172800 420919200 12250 12250 12250 12250 0
196 20250311 172700 420919200 12250 12250 12250 12250 0
197 20250311 172600 420919200 12250 12250 12250 12250 0
198 20250311 172500 420919200 12250 12250 12250 12250 0
199 20250311 172400 420919200 12250 12250 12250 12250 0
200 20250311 172300 420919200 12250 12250 12250 12250 0
201 20250311 172200 420919200 12250 12250 12250 12250 0
202 20250311 172100 420919200 12250 12250 12250 12250 0
203 20250311 172000 420919200 12250 12250 12250 12250 0
204 20250311 171900 420919200 12250 12250 12250 12250 0
205 20250311 171800 420919200 12250 12250 12250 12250 0
206 20250311 171700 420919200 12250 12250 12250 12250 0
207 20250311 171600 420919200 12250 12250 12250 12250 0
208 20250311 171500 420919200 12250 12250 12250 12250 0
209 20250311 171400 420919200 12250 12250 12250 12250 0
210 20250311 171300 420919200 12250 12250 12250 12250 0
211 20250311 171200 420919200 12250 12250 12250 12250 0
212 20250311 171100 420919200 12250 12250 12250 12250 1216
213 20250311 171000 420919200 12250 12250 12250 12250 0
214 20250311 170900 420919200 12250 12250 12250 12250 0
215 20250311 170800 420919200 12250 12250 12250 12250 0
216 20250311 170700 420919200 12250 12250 12250 12250 0
217 20250311 170600 420919200 12250 12250 12250 12250 0
218 20250311 170500 420919200 12250 12250 12250 12250 0
219 20250311 170400 420919200 12250 12250 12250 12250 0
220 20250311 170300 420919200 12250 12250 12250 12250 0
221 20250311 170200 420919200 12250 12250 12250 12250 0
222 20250311 170100 420919200 12250 12250 12250 12250 0
223 20250311 170000 420919200 12250 12250 12250 12250 0
224 20250311 165900 420919200 12250 12250 12250 12250 0
225 20250311 165800 420919200 12250 12250 12250 12250 0
226 20250311 165700 420919200 12250 12250 12250 12250 0
227 20250311 165600 420919200 12250 12250 12250 12250 0
228 20250311 165500 420919200 12250 12250 12250 12250 0
229 20250311 165400 420919200 12250 12250 12250 12250 0
230 20250311 165300 420919200 12250 12250 12250 12250 0
231 20250311 165200 420919200 12250 12250 12250 12250 0
232 20250311 165100 420919200 12250 12250 12250 12250 0
233 20250311 165000 420919200 12250 12250 12250 12250 0
234 20250311 164900 420919200 12250 12250 12250 12250 0
235 20250311 164800 420919200 12250 12250 12250 12250 0
236 20250311 164700 420919200 12250 12250 12250 12250 0
237 20250311 164600 420919200 12250 12250 12250 12250 0
238 20250311 164500 420919200 12250 12250 12250 12250 0
239 20250311 164400 420919200 12250 12250 12250 12250 0
240 20250311 164300 420919200 12250 12250 12250 12250 0
241 20250311 164200 420919200 12250 12250 12250 12250 0
242 20250311 164100 420919200 12250 12250 12250 12250 1216
243 20250311 164000 420919200 12250 12250 12250 12250 0
244 20250311 163900 420919200 12250 12250 12250 12250 0
245 20250311 163800 420919200 12250 12250 12250 12250 0
246 20250311 163700 420919200 12250 12250 12250 12250 0
247 20250311 163600 420919200 12250 12250 12250 12250 0
248 20250311 163500 420919200 12250 12250 12250 12250 0
249 20250311 163400 420919200 12250 12250 12250 12250 0
250 20250311 163300 420919200 12250 12250 12250 12250 0
251 20250311 163200 420919200 12250 12250 12250 12250 0
252 20250311 163100 420919200 12250 12250 12250 12250 0
253 20250311 163000 420919200 12250 12250 12250 12250 0
254 20250311 162900 420919200 12250 12250 12250 12250 0
255 20250311 162800 420919200 12250 12250 12250 12250 0
256 20250311 162700 420919200 12250 12250 12250 12250 0
257 20250311 162600 420919200 12250 12250 12250 12250 0
258 20250311 162500 420919200 12250 12250 12250 12250 0
259 20250311 162400 420919200 12250 12250 12250 12250 0
260 20250311 162300 420919200 12250 12250 12250 12250 0
261 20250311 162200 420919200 12250 12250 12250 12250 0
262 20250311 162100 420919200 12250 12250 12250 12250 0
263 20250311 162000 420919200 12250 12250 12250 12250 0
264 20250311 161900 420919200 12250 12250 12250 12250 0
265 20250311 161800 420919200 12250 12250 12250 12250 0
266 20250311 161700 420919200 12250 12250 12250 12250 0
267 20250311 161600 420919200 12250 12250 12250 12250 0
268 20250311 161500 420919200 12250 12250 12250 12250 0
269 20250311 161400 420919200 12250 12250 12250 12250 0
270 20250311 161300 420919200 12250 12250 12250 12250 0
271 20250311 161200 420919200 12250 12250 12250 12250 0
272 20250311 161100 420919200 12250 12250 12250 12250 1216
273 20250311 161000 420919200 12250 12250 12250 12250 0
274 20250311 160900 420919200 12250 12250 12250 12250 0
275 20250311 160800 420919200 12250 12250 12250 12250 0
276 20250311 160700 420919200 12250 12250 12250 12250 0
277 20250311 160600 420919200 12250 12250 12250 12250 0
278 20250311 160500 420919200 12250 12250 12250 12250 0
279 20250311 160400 420919200 12250 12250 12250 12250 0
280 20250311 160300 420919200 12250 12250 12250 12250 0
281 20250311 160200 420919200 12250 12250 12250 12250 0
282 20250311 160100 420919200 12250 12250 12250 12250 0
283 20250311 160000 420919200 12250 12250 12250 12250 0
284 20250311 155900 420919200 12250 12250 12250 12250 0
285 20250311 155800 420919200 12250 12250 12250 12250 0
286 20250311 155700 420919200 12250 12250 12250 12250 0
287 20250311 155600 420919200 12250 12250 12250 12250 0
288 20250311 155500 420919200 12250 12250 12250 12250 0
289 20250311 155400 420919200 12250 12250 12250 12250 0
290 20250311 155300 420919200 12250 12250 12250 12250 0
291 20250311 155200 420919200 12250 12250 12250 12250 0
292 20250311 155100 420919200 12250 12250 12250 12250 0
293 20250311 155000 420919200 12250 12250 12250 12250 0
294 20250311 154900 420919200 12250 12250 12250 12250 0
295 20250311 154800 420919200 12250 12250 12250 12250 0
296 20250311 154700 420919200 12250 12250 12250 12250 0
297 20250311 154600 420919200 12250 12250 12250 12250 0
298 20250311 154500 420919200 12250 12250 12250 12250 0
299 20250311 154400 420919200 12250 12250 12250 12250 0
300 20250311 154300 420919200 12250 12250 12250 12250 0
301 20250311 154200 420919200 12250 12250 12250 12250 0
302 20250311 154100 420919200 12250 12250 12250 12250 1216
303 20250311 154000 420919200 12250 12250 12250 12250 0
304 20250311 153900 420919200 12250 12250 12250 12250 0
305 20250311 153800 420919200 12250 12250 12250 12250 0
306 20250311 153700 420919200 12250 12250 12250 12250 0
307 20250311 153600 420919200 12250 12250 12250 12250 0
308 20250311 153500 420919200 12250 12250 12250 12250 0
309 20250311 153400 420919200 12250 12250 12250 12250 0
310 20250311 153300 420919200 12250 12250 12250 12250 0
311 20250311 153200 420919200 12250 12250 12250 12250 0
312 20250311 153100 420919200 12250 12250 12250 12250 0
313 20250311 153000 420919200 12250 12250 12250 12250 1216
314 20250311 152900 406023200 12190 12190 12190 12190 0
315 20250311 152800 406023200 12190 12190 12190 12190 0
316 20250311 152700 406023200 12190 12190 12190 12190 0
317 20250311 152600 406023200 12190 12190 12190 12190 0
318 20250311 152500 406023200 12190 12190 12190 12190 0
319 20250311 152400 406023200 12190 12190 12190 12190 0
320 20250311 152300 406023200 12190 12190 12190 12190 0
321 20250311 152200 406023200 12190 12190 12190 12190 0
322 20250311 152100 406023200 12190 12190 12190 12190 0
323 20250311 152000 406023200 12190 12190 12190 12190 0
324 20250311 151900 406023200 12190 12190 12190 12190 100
325 20250311 151800 404804200 12180 12180 12180 12180 10
326 20250311 151700 404682400 12190 12190 12190 12190 2
327 20250311 151600 404658020 12170 12170 12170 12170 176
328 20250311 151500 402516100 12170 12170 12170 12170 0
329 20250311 151400 402516100 12170 12170 12170 12170 21
330 20250311 151300 402260530 12160 12160 12160 12160 0
331 20250311 151200 402260530 12160 12160 12160 12160 25
332 20250311 151100 401956530 12160 12160 12160 12160 0
333 20250311 151000 401956530 12160 12130 12160 12130 7
334 20250311 150900 401871470 12170 12170 12170 12170 0
335 20250311 150800 401871470 12170 12170 12170 12170 1
336 20250311 150700 401859300 12140 12140 12140 12140 0
337 20250311 150600 401859300 12140 12140 12140 12140 0
338 20250311 150500 401859300 12140 12130 12140 12130 169
339 20250311 150400 399808080 12120 12120 12120 12120 0
340 20250311 150300 399808080 12120 12120 12120 12120 0
341 20250311 150200 399808080 12120 12120 12120 12120 0
342 20250311 150100 399808080 12120 12120 12120 12120 2
343 20250311 150000 399783840 12120 12120 12120 12120 0
344 20250311 145900 399783840 12120 12120 12120 12120 200
345 20250311 145800 397359840 12120 12130 12130 12120 23
346 20250311 145700 397081010 12130 12130 12130 12130 1
347 20250311 145600 397068880 12120 12120 12120 12120 70
348 20250311 145500 396220480 12120 12120 12120 12120 0
349 20250311 145400 396220480 12120 12120 12120 12120 3
350 20250311 145300 396184120 12130 12130 12130 12130 0
351 20250311 145200 396184120 12130 12130 12130 12130 49
352 20250311 145100 395589750 12130 12130 12130 12130 0
353 20250311 145000 395589750 12130 12130 12130 12130 11
354 20250311 144900 395456320 12130 12130 12130 12130 0
355 20250311 144800 395456320 12130 12130 12130 12130 0
356 20250311 144700 395456320 12130 12130 12130 12130 0
357 20250311 144600 395456320 12130 12130 12130 12130 1
358 20250311 144500 395444190 12140 12140 12140 12140 45
359 20250311 144400 394897890 12140 12140 12140 12140 0
360 20250311 144300 394897890 12140 12140 12140 12140 0
361 20250311 144200 394897890 12140 12140 12140 12140 0
362 20250311 144100 394897890 12140 12140 12140 12140 0
363 20250311 144000 394897890 12140 12140 12140 12140 21
364 20250311 143900 394642950 12170 12170 12170 12170 0
365 20250311 143800 394642950 12170 12170 12170 12170 10
366 20250311 143700 394521250 12180 12180 12180 12180 46
367 20250311 143600 393960970 12170 12170 12170 12170 0
368 20250311 143500 393960970 12170 12170 12170 12170 1
369 20250311 143400 393948800 12190 12190 12190 12190 0
370 20250311 143300 393948800 12190 12190 12190 12190 0
371 20250311 143200 393948800 12190 12190 12190 12190 0
372 20250311 143100 393948800 12190 12190 12190 12190 0
373 20250311 143000 393948800 12190 12190 12190 12190 0
374 20250311 142900 393948800 12190 12190 12190 12190 0
375 20250311 142800 393948800 12190 12190 12190 12190 60
376 20250311 142700 393217400 12190 12190 12190 12190 20
377 20250311 142600 392973600 12200 12200 12200 12200 0
378 20250311 142500 392973600 12200 12200 12200 12200 1
379 20250311 142400 392961400 12220 12220 12220 12220 0
380 20250311 142300 392961400 12220 12220 12220 12220 0
381 20250311 142200 392961400 12220 12220 12220 12220 61
382 20250311 142100 392215980 12130 12130 12130 12130 0
383 20250311 142000 392215980 12130 12130 12130 12130 0
384 20250311 141900 392215980 12130 12130 12130 12130 0
385 20250311 141800 392215980 12130 12130 12130 12130 0
386 20250311 141700 392215980 12130 12140 12140 12130 3
387 20250311 141600 392179570 12130 12130 12130 12130 0
388 20250311 141500 392179570 12130 12130 12130 12130 0
389 20250311 141400 392179570 12130 12130 12130 12130 0
390 20250311 141300 392179570 12130 12130 12130 12130 0
391 20250311 141200 392179570 12130 12130 12130 12130 0
392 20250311 141100 392179570 12130 12130 12130 12130 0
393 20250311 141000 392179570 12130 12130 12130 12130 1
394 20250311 140900 392167440 12150 12150 12150 12150 0
395 20250311 140800 392167440 12150 12150 12150 12150 67
396 20250311 140700 391353390 12230 12230 12230 12230 2
397 20250311 140600 391328930 12210 12220 12220 12210 25
398 20250311 140500 391023580 12230 12230 12230 12230 4
399 20250311 140400 390974660 12240 12240 12240 12240 0
400 20250311 140300 390974660 12240 12240 12240 12240 0
401 20250311 140200 390974660 12240 12240 12240 12240 0
402 20250311 140100 390974660 12240 12240 12240 12240 18
403 20250311 140000 390754340 12240 12240 12240 12240 0
404 20250311 135900 390754340 12240 12230 12240 12230 150
405 20250311 135800 388919050 12130 12130 12130 12130 0
406 20250311 135700 388919050 12130 12130 12130 12130 2
407 20250311 135600 388894790 12110 12110 12110 12110 0
408 20250311 135500 388894790 12110 12110 12110 12110 0
409 20250311 135400 388894790 12110 12170 12170 12110 268
410 20250311 135300 385645830 12170 12170 12170 12170 0
411 20250311 135200 385645830 12170 12240 12240 12170 4
412 20250311 135100 385597080 12240 12240 12240 12240 69
413 20250311 135000 384752520 12230 12230 12230 12230 0
414 20250311 134900 384752520 12230 12230 12230 12230 12
415 20250311 134800 384605760 12240 12240 12240 12240 0
416 20250311 134700 384605760 12240 12240 12240 12240 0
417 20250311 134600 384605760 12240 12240 12240 12240 0
418 20250311 134500 384605760 12240 12240 12240 12240 1
419 20250311 134400 384593520 12250 12180 12250 12170 66
420 20250311 134300 383790190 12240 12240 12240 12240 0
421 20250311 134200 383790190 12240 12240 12240 12240 0
422 20250311 134100 383790190 12240 12240 12240 12240 41
423 20250311 134000 383288350 12250 12240 12250 12240 2
424 20250311 133900 383263860 12180 12180 12180 12180 0
425 20250311 133800 383263860 12180 12180 12180 12180 2
426 20250311 133700 383239500 12180 12180 12180 12180 0
427 20250311 133600 383239500 12180 12170 12180 12170 99
428 20250311 133500 382033690 12270 12280 12280 12270 201
429 20250311 133400 379567410 12290 12290 12290 12290 0
430 20250311 133300 379567410 12290 12300 12300 12290 6
431 20250311 133200 379493660 12280 12150 12280 12150 607
432 20250311 133100 372085540 12170 12170 12170 12170 0
433 20250311 133000 372085540 12170 12170 12170 12170 0
434 20250311 132900 372085540 12170 12170 12170 12170 0
435 20250311 132800 372085540 12170 12170 12170 12170 0
436 20250311 132700 372085540 12170 12170 12170 12170 8
437 20250311 132600 371988180 12170 12130 12170 12130 529
438 20250311 132500 365567370 12130 12130 12130 12130 2
439 20250311 132400 365543110 12130 12130 12130 12130 0
440 20250311 132300 365543110 12130 12130 12130 12130 0
441 20250311 132200 365543110 12130 12130 12130 12130 14
442 20250311 132100 365373290 12120 12120 12120 12120 112
443 20250311 132000 364015850 12120 12120 12120 12120 0
444 20250311 131900 364015850 12120 12120 12120 12120 0
445 20250311 131800 364015850 12120 12120 12120 12120 1
446 20250311 131700 364003730 12110 12110 12110 12110 2
447 20250311 131600 363979510 12110 12110 12110 12110 0
448 20250311 131500 363979510 12110 12110 12110 12110 21
449 20250311 131400 363725200 12110 12110 12110 12110 0
450 20250311 131300 363725200 12110 12110 12110 12110 0
451 20250311 131200 363725200 12110 12110 12110 12110 0
452 20250311 131100 363725200 12110 12110 12110 12110 0
453 20250311 131000 363725200 12110 12110 12110 12110 2
454 20250311 130900 363700980 12110 12110 12110 12110 0
455 20250311 130800 363700980 12110 12110 12110 12110 0
456 20250311 130700 363700980 12110 12110 12110 12110 0
457 20250311 130600 363700980 12110 12110 12110 12110 0
458 20250311 130500 363700980 12110 12110 12110 12110 1
459 20250311 130400 363688870 12120 12120 12120 12120 0
460 20250311 130300 363688870 12120 12120 12120 12120 136
461 20250311 130200 362040550 12100 12100 12100 12100 2
462 20250311 130100 362016350 12090 12090 12090 12090 0
463 20250311 130000 362016350 12090 12090 12090 12090 4
464 20250311 125900 361967990 12080 12080 12080 12080 0
465 20250311 125800 361967990 12080 12080 12080 12080 2
466 20250311 125700 361943830 12080 12080 12080 12080 0
467 20250311 125600 361943830 12080 12080 12080 12080 0
468 20250311 125500 361943830 12080 12080 12080 12080 1
469 20250311 125400 361931750 12100 12100 12100 12100 0
470 20250311 125300 361931750 12100 12100 12100 12100 0
471 20250311 125200 361931750 12100 12100 12100 12100 0
472 20250311 125100 361931750 12100 12100 12100 12100 0
473 20250311 125000 361931750 12100 12100 12100 12100 0
474 20250311 124900 361931750 12100 12100 12100 12100 0
475 20250311 124800 361931750 12100 12100 12100 12100 0
476 20250311 124700 361931750 12100 12100 12100 12100 0
477 20250311 124600 361931750 12100 12100 12100 12100 0
478 20250311 124500 361931750 12100 12100 12100 12100 1
479 20250311 124400 361919650 12120 12120 12120 12120 0
480 20250311 124300 361919650 12120 12120 12120 12120 0
481 20250311 124200 361919650 12120 12120 12120 12120 0
482 20250311 124100 361919650 12120 12120 12120 12120 0
483 20250311 124000 361919650 12120 12120 12120 12120 0
484 20250311 123900 361919650 12120 12120 12120 12120 0
485 20250311 123800 361919650 12120 12120 12120 12120 0
486 20250311 123700 361919650 12120 12120 12120 12120 0
487 20250311 123600 361919650 12120 12120 12120 12120 0
488 20250311 123500 361919650 12120 12050 12120 12050 27
489 20250311 123400 361594230 12050 12050 12050 12050 56
490 20250311 123300 360919430 12050 12050 12050 12050 0
491 20250311 123200 360919430 12050 12050 12120 12050 3
492 20250311 123100 360883210 12120 12120 12120 12120 0
493 20250311 123000 360883210 12120 12120 12120 12120 1
494 20250311 122900 360871090 12040 12110 12110 12040 241
495 20250311 122800 357960200 12120 12120 12120 12120 0
496 20250311 122700 357960200 12120 12120 12120 12120 0
497 20250311 122600 357960200 12120 12120 12120 12120 0
498 20250311 122500 357960200 12120 12120 12120 12120 6
499 20250311 122400 357887480 12130 12130 12130 12130 0
500 20250311 122300 357887480 12130 12130 12130 12130 0
501 20250311 122200 357887480 12130 12130 12130 12130 1
502 20250311 122100 357875350 12090 12090 12090 12090 0
503 20250311 122000 357875350 12090 12080 12090 12080 26
504 20250311 121900 357561140 12070 12070 12070 12070 0
505 20250311 121800 357561140 12070 12070 12070 12070 0
506 20250311 121700 357561140 12070 12070 12070 12070 2
507 20250311 121600 357537000 12070 12070 12070 12070 0
508 20250311 121500 357537000 12070 12070 12070 12070 0
509 20250311 121400 357537000 12070 12070 12070 12070 1
510 20250311 121300 357524930 12080 12080 12080 12080 0
511 20250311 121200 357524930 12080 12080 12080 12080 0
512 20250311 121100 357524930 12080 12080 12080 12080 47
513 20250311 121000 356957170 12130 12120 12130 12120 45
514 20250311 120900 356411380 12070 12070 12070 12070 0
515 20250311 120800 356411380 12070 12110 12110 12070 89
516 20250311 120700 355336800 12120 12120 12120 12120 123
517 20250311 120600 353846040 12120 12120 12120 12120 330
518 20250311 120500 349846440 12110 12110 12110 12110 1
519 20250311 120400 349834330 12120 12120 12120 12120 1
520 20250311 120300 349822210 12110 12110 12110 12110 0
521 20250311 120200 349822210 12110 12110 12110 12110 0
522 20250311 120100 349822210 12110 12110 12110 12110 66
523 20250311 120000 349022950 12110 12110 12110 12110 10
524 20250311 115900 348901850 12120 12120 12120 12120 0
525 20250311 115800 348901850 12120 12120 12120 12120 0
526 20250311 115700 348901850 12120 12120 12120 12120 0
527 20250311 115600 348901850 12120 12120 12120 12120 1
528 20250311 115500 348889730 12100 12060 12100 12060 13
529 20250311 115400 348732470 12070 12070 12070 12070 0
530 20250311 115300 348732470 12070 12070 12070 12070 100
531 20250311 115200 347525470 12070 12070 12070 12070 279
532 20250311 115100 344157940 12070 12070 12070 12070 121
533 20250311 115000 342697470 12100 12100 12100 12100 1
534 20250311 114900 342685370 12070 12090 12090 12070 100
535 20250311 114800 341477850 12100 12100 12100 12100 0
536 20250311 114700 341477850 12100 12100 12100 12100 0
537 20250311 114600 341477850 12100 12100 12100 12100 0
538 20250311 114500 341477850 12100 12100 12100 12100 4
539 20250311 114400 341429450 12100 12100 12100 12100 5
540 20250311 114300 341368950 12100 12100 12100 12100 0
541 20250311 114200 341368950 12100 12100 12100 12100 0
542 20250311 114100 341368950 12100 12080 12100 12080 317
543 20250311 114000 337539390 12080 12080 12080 12080 0
544 20250311 113900 337539390 12080 12080 12080 12080 147
545 20250311 113800 335763630 12080 12080 12080 12080 0
546 20250311 113700 335763630 12080 12080 12080 12080 1
547 20250311 113600 335751550 12080 12080 12080 12080 0
548 20250311 113500 335751550 12080 12080 12080 12080 47
549 20250311 113400 335183790 12080 12080 12080 12080 0
550 20250311 113300 335183790 12080 12080 12080 12080 100
551 20250311 113200 333975790 12090 12090 12090 12090 0
552 20250311 113100 333975790 12090 12090 12090 12090 0
553 20250311 113000 333975790 12090 12090 12090 12090 0
554 20250311 112900 333975790 12090 12090 12090 12090 5
555 20250311 112800 333915340 12090 12090 12090 12090 0
556 20250311 112700 333915340 12090 12090 12090 12090 0
557 20250311 112600 333915340 12090 12090 12090 12090 3
558 20250311 112500 333879070 12090 12090 12090 12090 2
559 20250311 112400 333854890 12090 12090 12090 12090 14
560 20250311 112300 333685630 12090 12090 12090 12090 90
561 20250311 112200 332597530 12090 12090 12090 12090 60
562 20250311 112100 331872130 12090 12090 12090 12090 0
563 20250311 112000 331872130 12090 12090 12090 12090 328
564 20250311 111900 327906610 12090 12090 12090 12090 0
565 20250311 111800 327906610 12090 12060 12090 12060 386
566 20250311 111700 323244650 12050 12060 12060 12050 48
567 20250311 111600 322665790 12030 12030 12030 12030 4
568 20250311 111500 322617670 12030 12010 12030 12010 121
569 20250311 111400 321162110 12020 12020 12020 12020 4
570 20250311 111300 321114030 12020 12020 12020 12020 0
571 20250311 111200 321114030 12020 11980 12020 11980 774
572 20250311 111100 311824130 11980 11960 11980 11940 10
573 20250311 111000 311704530 11960 11960 11960 11960 3
574 20250311 110900 311668650 11940 11940 11940 11930 132
575 20250311 110800 310093770 11940 11940 11940 11940 0
576 20250311 110700 310093770 11940 11940 11940 11940 3
577 20250311 110600 310057950 11940 11940 11940 11940 32
578 20250311 110500 309675870 11940 11940 11940 11940 73
579 20250311 110400 308804250 11940 11940 11940 11940 0
580 20250311 110300 308804250 11940 11940 11940 11940 100
581 20250311 110200 307610250 11960 11960 11960 11960 0
582 20250311 110100 307610250 11960 11960 11960 11960 12
583 20250311 110000 307466730 11960 11960 11960 11960 1
584 20250311 105900 307454770 11940 11940 11940 11940 30
585 20250311 105800 307096570 11950 11950 11950 11950 4
586 20250311 105700 307048770 11950 11950 11950 11950 100
587 20250311 105600 305853770 11970 11970 11970 11970 0
588 20250311 105500 305853770 11970 11980 11980 11970 95
589 20250311 105400 304716610 11980 11980 11980 11980 5
590 20250311 105300 304656710 11980 11980 11980 11980 1
591 20250311 105200 304644730 11980 11980 11980 11980 1
592 20250311 105100 304632750 11970 11970 11970 11970 0
593 20250311 105000 304632750 11970 11970 11970 11970 0
594 20250311 104900 304632750 11970 11970 11970 11970 49
595 20250311 104800 304046220 11970 11960 11970 11960 30
596 20250311 104700 303687140 11970 11970 11970 11970 1
597 20250311 104600 303675170 11970 11970 11980 11970 232
598 20250311 104500 300897960 12000 12000 12000 12000 0
599 20250311 104400 300897960 12000 12000 12000 12000 0
600 20250311 104300 300897960 12000 12000 12000 12000 230
601 20250311 104200 298137960 12020 12020 12020 12020 0
602 20250311 104100 298137960 12020 12020 12020 12020 0
603 20250311 104000 298137960 12020 12020 12020 12020 0
604 20250311 103900 298137960 12020 12020 12020 12020 19
605 20250311 103800 297909580 12030 12030 12030 12030 0
606 20250311 103700 297909580 12030 12030 12030 12030 0
607 20250311 103600 297909580 12030 12030 12030 12030 0
608 20250311 103500 297909580 12030 12030 12030 12030 0
609 20250311 103400 297909580 12030 12030 12030 12030 0
610 20250311 103300 297909580 12030 12030 12030 12030 0
611 20250311 103200 297909580 12030 12030 12030 12030 0
612 20250311 103100 297909580 12030 12030 12030 12030 10
613 20250311 103000 297789280 12030 12030 12030 12030 0
614 20250311 102900 297789280 12030 11960 12030 11960 10
615 20250311 102800 297669590 11960 11960 11960 11960 3
616 20250311 102700 297633710 11960 11960 11960 11960 22
617 20250311 102600 297370590 11930 11930 11930 11930 0
618 20250311 102500 297370590 11930 11930 11930 11930 99
619 20250311 102400 296189520 11930 11930 11930 11930 20
620 20250311 102300 295950920 11920 11920 11920 11920 66
621 20250311 102200 295164200 11920 11930 11930 11920 34
622 20250311 102100 294758820 11920 11920 11920 11920 0
623 20250311 102000 294758820 11920 11920 11920 11920 0
624 20250311 101900 294758820 11920 11920 11920 11920 1
625 20250311 101800 294746900 11910 11910 11910 11910 300
626 20250311 101700 291173900 11910 11950 11950 11910 67
627 20250311 101600 290375350 11920 11920 11920 11920 59
628 20250311 101500 289672070 11930 11930 11930 11930 8
629 20250311 101400 289576630 11930 11930 11930 11930 453
630 20250311 101300 284172340 11960 11960 11960 11960 30
631 20250311 101200 283813540 11960 11960 11960 11960 39
632 20250311 101100 283347100 11960 11960 11960 11960 3
633 20250311 101000 283311220 11920 11930 11930 11920 53
634 20250311 100900 282678960 11940 11940 11940 11940 0
635 20250311 100800 282678960 11940 11940 11940 11940 10
636 20250311 100700 282559560 11940 11940 11940 11940 4
637 20250311 100600 282511800 11960 11960 11960 11960 1
638 20250311 100500 282499840 11950 11950 11950 11950 12
639 20250311 100400 282356440 11960 11960 11960 11960 0
640 20250311 100300 282356440 11960 12000 12000 11960 3607
641 20250311 100200 239116520 12000 12000 12000 12000 0
642 20250311 100100 239116520 12000 12000 12000 12000 20
643 20250311 100000 238876520 12000 12000 12000 12000 16
644 20250311 095900 238684520 11990 11990 11990 11990 297
645 20250311 095800 235123490 11990 11990 11990 11990 0
646 20250311 095700 235123490 11990 12000 12000 11990 229
647 20250311 095600 232375600 12060 12060 12060 12060 0
648 20250311 095500 232375600 12060 12060 12060 12060 2
649 20250311 095400 232351480 12060 12060 12060 12060 0
650 20250311 095300 232351480 12060 12060 12060 12060 0
651 20250311 095200 232351480 12060 12060 12060 12060 0
652 20250311 095100 232351480 12060 12000 12060 11990 547
653 20250311 095000 225785290 12000 12000 12000 12000 70
654 20250311 094900 224945290 12000 12010 12010 12000 5
655 20250311 094800 224885260 11990 12000 12000 11990 50
656 20250311 094700 224285290 12010 12010 12010 12010 88
657 20250311 094600 223228410 12010 12010 12010 12010 1
658 20250311 094500 223216400 12010 12010 12010 12000 18
659 20250311 094400 223000380 12010 12010 12010 12010 4
660 20250311 094300 222952340 12010 12010 12010 12010 0
661 20250311 094200 222952340 12010 12010 12010 12010 8
662 20250311 094100 222856260 12010 12010 12010 12010 0
663 20250311 094000 222856260 12010 12010 12010 12010 0
664 20250311 093900 222856260 12010 12010 12010 12010 0
665 20250311 093800 222856260 12010 12010 12010 12010 17
666 20250311 093700 222652090 12010 11970 12080 11970 1101
667 20250311 093600 209374890 11980 11980 11980 11980 0
668 20250311 093500 209374890 11980 12000 12000 11980 255
669 20250311 093400 206317970 12000 12000 12000 12000 13
670 20250311 093300 206161970 11980 11980 11980 11980 0
671 20250311 093200 206161970 11980 11980 11980 11980 21
672 20250311 093100 205910390 11990 11990 11990 11990 97
673 20250311 093000 204747360 12000 12000 12000 12000 0
674 20250311 092900 204747360 12000 12000 12000 12000 27
675 20250311 092800 204423360 12000 12000 12000 12000 0
676 20250311 092700 204423360 12000 12000 12000 12000 1
677 20250311 092600 204411360 11980 11950 11980 11950 645
678 20250311 092500 196687530 11950 11950 11950 11950 0
679 20250311 092400 196687530 11950 11950 11950 11950 8
680 20250311 092300 196591930 11900 11900 11900 11900 5
681 20250311 092200 196532430 11900 11950 11950 11900 15
682 20250311 092100 196353230 11980 11980 11980 11980 25
683 20250311 092000 196053730 11980 11980 11980 11980 84
684 20250311 091900 195047410 11930 11890 11930 11890 594
685 20250311 091800 187961670 11830 11880 11880 11830 24
686 20250311 091700 187677530 11830 11870 11870 11820 1201
687 20250311 091600 173458140 11890 11890 11890 11890 0
688 20250311 091500 173458140 11890 11890 11890 11890 10
689 20250311 091400 173339240 11890 11890 11890 11890 1
690 20250311 091300 173327350 11930 11930 11930 11930 17
691 20250311 091200 173124540 11930 11880 11930 11880 4279
692 20250311 091100 122262140 11880 11880 11880 11880 301
693 20250311 091000 118686260 11830 11840 11840 11830 101
694 20250311 090900 117491420 11840 11830 11890 11830 233
695 20250311 090800 114732550 11890 11830 11890 11830 550
696 20250311 090700 108212710 11830 11830 11840 11820 143
697 20250311 090600 106520330 11830 11880 11880 11830 1630
698 20250311 090500 87206970 11920 11920 11920 11880 394
699 20250311 090400 82523740 11920 11920 11930 11920 102
700 20250311 090300 81307890 11930 11930 11950 11930 1010
701 20250311 090200 69248660 11860 11900 11900 11850 634
702 20250311 090100 61721440 11900 11880 11900 11845 551
703 20250311 090000 55181640 11890 12070 12080 11890 4584