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

708
206400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204600,436522457,1704,1704,1704,1704,6001
20250311,204500,436522457,1704,1704,1704,1704,0
20250311,204400,436522457,1704,1704,1704,1704,0
20250311,204300,436522457,1704,1704,1704,1704,0
20250311,204200,436522457,1704,1704,1704,1704,0
20250311,204100,436522457,1704,1704,1704,1704,0
20250311,204000,436522457,1704,1704,1704,1704,0
20250311,203900,436522457,1704,1704,1704,1704,0
20250311,203800,436522457,1704,1704,1704,1704,0
20250311,203700,436522457,1704,1704,1704,1704,0
20250311,203600,436522457,1704,1704,1704,1704,0
20250311,203500,436522457,1704,1704,1704,1704,0
20250311,203400,436522457,1704,1704,1704,1704,0
20250311,203300,436522457,1704,1704,1704,1704,0
20250311,203200,436522457,1704,1704,1704,1704,0
20250311,203100,436522457,1704,1704,1704,1704,0
20250311,203000,436522457,1704,1704,1704,1704,0
20250311,202900,436522457,1704,1704,1704,1704,0
20250311,202800,436522457,1704,1704,1704,1704,0
20250311,202700,436522457,1704,1704,1704,1704,0
20250311,202600,436522457,1704,1704,1704,1704,0
20250311,202500,436522457,1704,1704,1704,1704,0
20250311,202400,436522457,1704,1704,1704,1704,0
20250311,202300,436522457,1704,1704,1704,1704,0
20250311,202200,436522457,1704,1704,1704,1704,0
20250311,202100,436522457,1704,1704,1704,1704,0
20250311,202000,436522457,1704,1704,1704,1704,0
20250311,201900,436522457,1704,1704,1704,1704,0
20250311,201800,436522457,1704,1704,1704,1704,0
20250311,201700,436522457,1704,1704,1704,1704,0
20250311,201600,436522457,1704,1704,1704,1704,6001
20250311,201500,436522457,1704,1704,1704,1704,0
20250311,201400,436522457,1704,1704,1704,1704,0
20250311,201300,436522457,1704,1704,1704,1704,0
20250311,201200,436522457,1704,1704,1704,1704,0
20250311,201100,436522457,1704,1704,1704,1704,0
20250311,201000,436522457,1704,1704,1704,1704,0
20250311,200900,436522457,1704,1704,1704,1704,0
20250311,200800,436522457,1704,1704,1704,1704,0
20250311,200700,436522457,1704,1704,1704,1704,0
20250311,200600,436522457,1704,1704,1704,1704,0
20250311,200500,436522457,1704,1704,1704,1704,0
20250311,200400,436522457,1704,1704,1704,1704,0
20250311,200300,436522457,1704,1704,1704,1704,0
20250311,200200,436522457,1704,1704,1704,1704,0
20250311,200100,436522457,1704,1704,1704,1704,0
20250311,200000,436522457,1704,1704,1704,1704,0
20250311,195900,436522457,1704,1704,1704,1704,0
20250311,195800,436522457,1704,1704,1704,1704,0
20250311,195700,436522457,1704,1704,1704,1704,0
20250311,195600,436522457,1704,1704,1704,1704,0
20250311,195500,436522457,1704,1704,1704,1704,0
20250311,195400,436522457,1704,1704,1704,1704,0
20250311,195300,436522457,1704,1704,1704,1704,0
20250311,195200,436522457,1704,1704,1704,1704,0
20250311,195100,436522457,1704,1704,1704,1704,0
20250311,195000,436522457,1704,1704,1704,1704,0
20250311,194900,436522457,1704,1704,1704,1704,0
20250311,194800,436522457,1704,1704,1704,1704,0
20250311,194700,436522457,1704,1704,1704,1704,0
20250311,194600,436522457,1704,1704,1704,1704,6001
20250311,194500,436522457,1704,1704,1704,1704,0
20250311,194400,436522457,1704,1704,1704,1704,0
20250311,194300,436522457,1704,1704,1704,1704,0
20250311,194200,436522457,1704,1704,1704,1704,0
20250311,194100,436522457,1704,1704,1704,1704,0
20250311,194000,436522457,1704,1704,1704,1704,0
20250311,193900,436522457,1704,1704,1704,1704,0
20250311,193800,436522457,1704,1704,1704,1704,0
20250311,193700,436522457,1704,1704,1704,1704,0
20250311,193600,436522457,1704,1704,1704,1704,0
20250311,193500,436522457,1704,1704,1704,1704,0
20250311,193400,436522457,1704,1704,1704,1704,0
20250311,193300,436522457,1704,1704,1704,1704,0
20250311,193200,436522457,1704,1704,1704,1704,0
20250311,193100,436522457,1704,1704,1704,1704,0
20250311,193000,436522457,1704,1704,1704,1704,0
20250311,192900,436522457,1704,1704,1704,1704,0
20250311,192800,436522457,1704,1704,1704,1704,0
20250311,192700,436522457,1704,1704,1704,1704,0
20250311,192600,436522457,1704,1704,1704,1704,0
20250311,192500,436522457,1704,1704,1704,1704,0
20250311,192400,436522457,1704,1704,1704,1704,0
20250311,192300,436522457,1704,1704,1704,1704,0
20250311,192200,436522457,1704,1704,1704,1704,0
20250311,192100,436522457,1704,1704,1704,1704,0
20250311,192000,436522457,1704,1704,1704,1704,0
20250311,191900,436522457,1704,1704,1704,1704,0
20250311,191800,436522457,1704,1704,1704,1704,0
20250311,191700,436522457,1704,1704,1704,1704,0
20250311,191600,436522457,1704,1704,1704,1704,6001
20250311,191500,436522457,1704,1704,1704,1704,0
20250311,191400,436522457,1704,1704,1704,1704,0
20250311,191300,436522457,1704,1704,1704,1704,0
20250311,191200,436522457,1704,1704,1704,1704,0
20250311,191100,436522457,1704,1704,1704,1704,0
20250311,191000,436522457,1704,1704,1704,1704,0
20250311,190900,436522457,1704,1704,1704,1704,0
20250311,190800,436522457,1704,1704,1704,1704,0
20250311,190700,436522457,1704,1704,1704,1704,0
20250311,190600,436522457,1704,1704,1704,1704,0
20250311,190500,436522457,1704,1704,1704,1704,0
20250311,190400,436522457,1704,1704,1704,1704,0
20250311,190300,436522457,1704,1704,1704,1704,0
20250311,190200,436522457,1704,1704,1704,1704,0
20250311,190100,436522457,1704,1704,1704,1704,0
20250311,190000,436522457,1704,1704,1704,1704,0
20250311,185900,436522457,1704,1704,1704,1704,0
20250311,185800,436522457,1704,1704,1704,1704,0
20250311,185700,436522457,1704,1704,1704,1704,0
20250311,185600,436522457,1704,1704,1704,1704,0
20250311,185500,436522457,1704,1704,1704,1704,0
20250311,185400,436522457,1704,1704,1704,1704,0
20250311,185300,436522457,1704,1704,1704,1704,0
20250311,185200,436522457,1704,1704,1704,1704,0
20250311,185100,436522457,1704,1704,1704,1704,0
20250311,185000,436522457,1704,1704,1704,1704,0
20250311,184900,436522457,1704,1704,1704,1704,0
20250311,184800,436522457,1704,1704,1704,1704,0
20250311,184700,436522457,1704,1704,1704,1704,0
20250311,184600,436522457,1704,1704,1704,1704,6001
20250311,184500,436522457,1704,1704,1704,1704,0
20250311,184400,436522457,1704,1704,1704,1704,0
20250311,184300,436522457,1704,1704,1704,1704,0
20250311,184200,436522457,1704,1704,1704,1704,0
20250311,184100,436522457,1704,1704,1704,1704,0
20250311,184000,436522457,1704,1704,1704,1704,0
20250311,183900,436522457,1704,1704,1704,1704,0
20250311,183800,436522457,1704,1704,1704,1704,0
20250311,183700,436522457,1704,1704,1704,1704,0
20250311,183600,436522457,1704,1704,1704,1704,0
20250311,183500,436522457,1704,1704,1704,1704,0
20250311,183400,436522457,1704,1704,1704,1704,0
20250311,183300,436522457,1704,1704,1704,1704,0
20250311,183200,436522457,1704,1704,1704,1704,0
20250311,183100,436522457,1704,1704,1704,1704,0
20250311,183000,436522457,1704,1704,1704,1704,0
20250311,182900,436522457,1704,1704,1704,1704,0
20250311,182800,436522457,1704,1704,1704,1704,0
20250311,182700,436522457,1704,1704,1704,1704,0
20250311,182600,436522457,1704,1704,1704,1704,0
20250311,182500,436522457,1704,1704,1704,1704,0
20250311,182400,436522457,1704,1704,1704,1704,0
20250311,182300,436522457,1704,1704,1704,1704,0
20250311,182200,436522457,1704,1704,1704,1704,0
20250311,182100,436522457,1704,1704,1704,1704,0
20250311,182000,436522457,1704,1704,1704,1704,0
20250311,181900,436522457,1704,1704,1704,1704,0
20250311,181800,436522457,1704,1704,1704,1704,0
20250311,181700,436522457,1704,1704,1704,1704,0
20250311,181600,436522457,1704,1704,1704,1704,6001
20250311,181500,436522457,1704,1704,1704,1704,0
20250311,181400,436522457,1704,1704,1704,1704,0
20250311,181300,436522457,1704,1704,1704,1704,0
20250311,181200,436522457,1704,1704,1704,1704,0
20250311,181100,436522457,1704,1704,1704,1704,0
20250311,181000,436522457,1704,1704,1704,1704,0
20250311,180900,436522457,1704,1704,1704,1704,0
20250311,180800,436522457,1704,1704,1704,1704,0
20250311,180700,436522457,1704,1704,1704,1704,0
20250311,180600,436522457,1704,1704,1704,1704,0
20250311,180500,436522457,1704,1704,1704,1704,0
20250311,180400,436522457,1704,1704,1704,1704,0
20250311,180300,436522457,1704,1704,1704,1704,0
20250311,180200,436522457,1704,1704,1704,1704,0
20250311,180100,436522457,1704,1704,1704,1704,0
20250311,180000,436522457,1704,1704,1704,1704,0
20250311,175900,436522457,1704,1704,1704,1704,0
20250311,175800,436522457,1704,1704,1704,1704,0
20250311,175700,436522457,1704,1704,1704,1704,0
20250311,175600,436522457,1704,1704,1704,1704,0
20250311,175500,436522457,1704,1704,1704,1704,0
20250311,175400,436522457,1704,1704,1704,1704,0
20250311,175300,436522457,1704,1704,1704,1704,0
20250311,175200,436522457,1704,1704,1704,1704,0
20250311,175100,436522457,1704,1704,1704,1704,0
20250311,175000,436522457,1704,1704,1704,1704,0
20250311,174900,436522457,1704,1704,1704,1704,0
20250311,174800,436522457,1704,1704,1704,1704,0
20250311,174700,436522457,1704,1704,1704,1704,0
20250311,174600,436522457,1704,1704,1704,1704,6001
20250311,174500,436522457,1704,1704,1704,1704,0
20250311,174400,436522457,1704,1704,1704,1704,0
20250311,174300,436522457,1704,1704,1704,1704,0
20250311,174200,436522457,1704,1704,1704,1704,0
20250311,174100,436522457,1704,1704,1704,1704,0
20250311,174000,436522457,1704,1704,1704,1704,0
20250311,173900,436522457,1704,1704,1704,1704,0
20250311,173800,436522457,1704,1704,1704,1704,0
20250311,173700,436522457,1704,1704,1704,1704,0
20250311,173600,436522457,1704,1704,1704,1704,0
20250311,173500,436522457,1704,1704,1704,1704,0
20250311,173400,436522457,1704,1704,1704,1704,0
20250311,173300,436522457,1704,1704,1704,1704,0
20250311,173200,436522457,1704,1704,1704,1704,0
20250311,173100,436522457,1704,1704,1704,1704,0
20250311,173000,436522457,1704,1704,1704,1704,0
20250311,172900,436522457,1704,1704,1704,1704,0
20250311,172800,436522457,1704,1704,1704,1704,0
20250311,172700,436522457,1704,1704,1704,1704,0
20250311,172600,436522457,1704,1704,1704,1704,0
20250311,172500,436522457,1704,1704,1704,1704,0
20250311,172400,436522457,1704,1704,1704,1704,0
20250311,172300,436522457,1704,1704,1704,1704,0
20250311,172200,436522457,1704,1704,1704,1704,0
20250311,172100,436522457,1704,1704,1704,1704,0
20250311,172000,436522457,1704,1704,1704,1704,0
20250311,171900,436522457,1704,1704,1704,1704,0
20250311,171800,436522457,1704,1704,1704,1704,0
20250311,171700,436522457,1704,1704,1704,1704,0
20250311,171600,436522457,1704,1704,1704,1704,6001
20250311,171500,436522457,1704,1704,1704,1704,0
20250311,171400,436522457,1704,1704,1704,1704,0
20250311,171300,436522457,1704,1704,1704,1704,0
20250311,171200,436522457,1704,1704,1704,1704,0
20250311,171100,436522457,1704,1704,1704,1704,0
20250311,171000,436522457,1704,1704,1704,1704,0
20250311,170900,436522457,1704,1704,1704,1704,0
20250311,170800,436522457,1704,1704,1704,1704,0
20250311,170700,436522457,1704,1704,1704,1704,0
20250311,170600,436522457,1704,1704,1704,1704,0
20250311,170500,436522457,1704,1704,1704,1704,0
20250311,170400,436522457,1704,1704,1704,1704,0
20250311,170300,436522457,1704,1704,1704,1704,0
20250311,170200,436522457,1704,1704,1704,1704,0
20250311,170100,436522457,1704,1704,1704,1704,0
20250311,170000,436522457,1704,1704,1704,1704,0
20250311,165900,436522457,1704,1704,1704,1704,0
20250311,165800,436522457,1704,1704,1704,1704,0
20250311,165700,436522457,1704,1704,1704,1704,0
20250311,165600,436522457,1704,1704,1704,1704,0
20250311,165500,436522457,1704,1704,1704,1704,0
20250311,165400,436522457,1704,1704,1704,1704,0
20250311,165300,436522457,1704,1704,1704,1704,0
20250311,165200,436522457,1704,1704,1704,1704,0
20250311,165100,436522457,1704,1704,1704,1704,0
20250311,165000,436522457,1704,1704,1704,1704,0
20250311,164900,436522457,1704,1704,1704,1704,0
20250311,164800,436522457,1704,1704,1704,1704,0
20250311,164700,436522457,1704,1704,1704,1704,0
20250311,164600,436522457,1704,1704,1704,1704,6001
20250311,164500,436522457,1704,1704,1704,1704,0
20250311,164400,436522457,1704,1704,1704,1704,0
20250311,164300,436522457,1704,1704,1704,1704,0
20250311,164200,436522457,1704,1704,1704,1704,0
20250311,164100,436522457,1704,1704,1704,1704,0
20250311,164000,436522457,1704,1704,1704,1704,0
20250311,163900,436522457,1704,1704,1704,1704,0
20250311,163800,436522457,1704,1704,1704,1704,0
20250311,163700,436522457,1704,1704,1704,1704,0
20250311,163600,436522457,1704,1704,1704,1704,0
20250311,163500,436522457,1704,1704,1704,1704,0
20250311,163400,436522457,1704,1704,1704,1704,0
20250311,163300,436522457,1704,1704,1704,1704,0
20250311,163200,436522457,1704,1704,1704,1704,0
20250311,163100,436522457,1704,1704,1704,1704,0
20250311,163000,436522457,1704,1704,1704,1704,0
20250311,162900,436522457,1704,1704,1704,1704,0
20250311,162800,436522457,1704,1704,1704,1704,0
20250311,162700,436522457,1704,1704,1704,1704,0
20250311,162600,436522457,1704,1704,1704,1704,0
20250311,162500,436522457,1704,1704,1704,1704,0
20250311,162400,436522457,1704,1704,1704,1704,0
20250311,162300,436522457,1704,1704,1704,1704,0
20250311,162200,436522457,1704,1704,1704,1704,0
20250311,162100,436522457,1704,1704,1704,1704,0
20250311,162000,436522457,1704,1704,1704,1704,0
20250311,161900,436522457,1704,1704,1704,1704,0
20250311,161800,436522457,1704,1704,1704,1704,0
20250311,161700,436522457,1704,1704,1704,1704,0
20250311,161600,436522457,1704,1704,1704,1704,6001
20250311,161500,436522457,1704,1704,1704,1704,0
20250311,161400,436522457,1704,1704,1704,1704,0
20250311,161300,436522457,1704,1704,1704,1704,0
20250311,161200,436522457,1704,1704,1704,1704,0
20250311,161100,436522457,1704,1704,1704,1704,0
20250311,161000,436522457,1704,1704,1704,1704,0
20250311,160900,436522457,1704,1704,1704,1704,0
20250311,160800,436522457,1704,1704,1704,1704,0
20250311,160700,436522457,1704,1704,1704,1704,0
20250311,160600,436522457,1704,1704,1704,1704,0
20250311,160500,436522457,1704,1704,1704,1704,0
20250311,160400,436522457,1704,1704,1704,1704,0
20250311,160300,436522457,1704,1704,1704,1704,0
20250311,160200,436522457,1704,1704,1704,1704,0
20250311,160100,436522457,1704,1704,1704,1704,0
20250311,160000,436522457,1704,1704,1704,1704,0
20250311,155900,436522457,1704,1704,1704,1704,0
20250311,155800,436522457,1704,1704,1704,1704,0
20250311,155700,436522457,1704,1704,1704,1704,0
20250311,155600,436522457,1704,1704,1704,1704,0
20250311,155500,436522457,1704,1704,1704,1704,0
20250311,155400,436522457,1704,1704,1704,1704,0
20250311,155300,436522457,1704,1704,1704,1704,0
20250311,155200,436522457,1704,1704,1704,1704,0
20250311,155100,436522457,1704,1704,1704,1704,0
20250311,155000,436522457,1704,1704,1704,1704,0
20250311,154900,436522457,1704,1704,1704,1704,0
20250311,154800,436522457,1704,1704,1704,1704,0
20250311,154700,436522457,1704,1704,1704,1704,0
20250311,154600,436522457,1704,1704,1704,1704,6001
20250311,154500,436522457,1704,1704,1704,1704,0
20250311,154400,436522457,1704,1704,1704,1704,0
20250311,154300,436522457,1704,1704,1704,1704,0
20250311,154200,436522457,1704,1704,1704,1704,0
20250311,154100,436522457,1704,1704,1704,1704,0
20250311,154000,436522457,1704,1704,1704,1704,0
20250311,153900,436522457,1704,1704,1704,1704,0
20250311,153800,436522457,1704,1704,1704,1704,0
20250311,153700,436522457,1704,1704,1704,1704,0
20250311,153600,436522457,1704,1704,1704,1704,0
20250311,153500,436522457,1704,1704,1704,1704,0
20250311,153400,436522457,1704,1704,1704,1704,0
20250311,153300,436522457,1704,1704,1704,1704,0
20250311,153200,436522457,1704,1704,1704,1704,0
20250311,153100,436522457,1704,1704,1704,1704,0
20250311,153000,436522457,1704,1704,1704,1704,6001
20250311,152900,426296753,1705,1705,1705,1705,0
20250311,152800,426296753,1705,1705,1705,1705,0
20250311,152700,426296753,1705,1705,1705,1705,0
20250311,152600,426296753,1705,1705,1705,1705,0
20250311,152500,426296753,1705,1705,1705,1705,0
20250311,152400,426296753,1705,1705,1705,1705,0
20250311,152300,426296753,1705,1705,1705,1705,0
20250311,152200,426296753,1705,1705,1705,1705,0
20250311,152100,426296753,1705,1705,1705,1705,0
20250311,152000,426296753,1705,1705,1705,1705,0
20250311,151900,426296753,1705,1705,1705,1705,2
20250311,151800,426293343,1697,1697,1697,1697,0
20250311,151700,426293343,1697,1697,1697,1697,146
20250311,151600,426045581,1705,1705,1705,1705,0
20250311,151500,426045581,1705,1705,1705,1705,100
20250311,151400,425875081,1700,1700,1700,1700,0
20250311,151300,425875081,1700,1700,1700,1700,0
20250311,151200,425875081,1700,1700,1700,1700,0
20250311,151100,425875081,1700,1700,1700,1700,0
20250311,151000,425875081,1700,1700,1700,1700,5
20250311,150900,425866581,1708,1693,1708,1693,1000
20250311,150800,424168334,1691,1693,1693,1691,1464
20250311,150700,421690634,1693,1695,1695,1693,2000
20250311,150600,418304380,1695,1695,1695,1695,0
20250311,150500,418304380,1695,1695,1695,1695,0
20250311,150400,418304380,1695,1700,1703,1695,1010
20250311,150300,416585880,1695,1695,1695,1695,0
20250311,150200,416585880,1695,1695,1695,1695,0
20250311,150100,416585880,1695,1695,1695,1695,0
20250311,150000,416585880,1695,1695,1695,1695,351
20250311,145900,415990935,1702,1702,1702,1702,0
20250311,145800,415990935,1702,1702,1702,1702,122
20250311,145700,415783291,1704,1704,1704,1704,150
20250311,145600,415527691,1704,1704,1704,1704,5
20250311,145500,415519171,1707,1707,1707,1707,0
20250311,145400,415519171,1707,1707,1707,1707,0
20250311,145300,415519171,1707,1707,1707,1707,0
20250311,145200,415519171,1707,1707,1707,1707,2
20250311,145100,415515757,1708,1708,1708,1708,0
20250311,145000,415515757,1708,1689,1708,1689,2000
20250311,144900,412120951,1689,1689,1689,1689,0
20250311,144800,412120951,1689,1689,1689,1689,1000
20250311,144700,410431951,1687,1687,1687,1687,905
20250311,144600,408905216,1687,1687,1687,1687,8873
20250311,144500,393936465,1687,1687,1687,1687,50
20250311,144400,393852115,1687,1687,1687,1687,0
20250311,144300,393852115,1687,1687,1687,1685,300
20250311,144200,393346215,1685,1687,1687,1685,1157
20250311,144100,391396103,1686,1686,1686,1686,38
20250311,144000,391332035,1686,1690,1690,1686,2615
20250311,143900,386919466,1691,1692,1692,1691,274
20250311,143800,386456097,1692,1692,1692,1692,4
20250311,143700,386449329,1692,1692,1692,1692,0
20250311,143600,386449329,1692,1692,1692,1692,64
20250311,143500,386341041,1691,1691,1691,1691,0
20250311,143400,386341041,1691,1700,1700,1691,91
20250311,143300,386186350,1690,1689,1690,1689,2594
20250311,143200,381803826,1689,1688,1689,1687,637
20250311,143100,380728533,1688,1688,1688,1688,100
20250311,143000,380559733,1687,1691,1691,1687,2608
20250311,142900,376155980,1691,1691,1691,1691,50
20250311,142800,376071430,1693,1693,1693,1693,300
20250311,142700,375563530,1689,1689,1689,1689,4000
20250311,142600,368807530,1689,1690,1690,1689,38
20250311,142500,368743346,1689,1689,1689,1689,2
20250311,142400,368739968,1689,1707,1707,1689,2
20250311,142300,368736572,1700,1697,1700,1697,918
20250311,142200,367177031,1695,1691,1695,1691,1301
20250311,142100,364971840,1695,1694,1695,1694,100
20250311,142000,364802424,1692,1697,1697,1692,1242
20250311,141900,362700710,1688,1688,1688,1688,518
20250311,141800,361826326,1688,1692,1699,1688,11924
20250311,141700,341690279,1712,1703,1712,1703,1000
20250311,141600,339982203,1700,1689,1700,1689,250
20250311,141500,339558853,1688,1697,1697,1688,5000
20250311,141400,331092210,1699,1699,1699,1699,995
20250311,141300,329401705,1698,1702,1702,1698,1754
20250311,141200,326421022,1703,1706,1706,1703,2391
20250311,141100,322347700,1708,1707,1708,1707,8
20250311,141000,322334042,1707,1707,1707,1707,0
20250311,140900,322334042,1707,1709,1709,1707,428
20250311,140800,321603339,1717,1710,1717,1710,2000
20250311,140700,318180772,1709,1709,1709,1709,0
20250311,140600,318180772,1709,1709,1709,1709,0
20250311,140500,318180772,1709,1709,1709,1709,0
20250311,140400,318180772,1709,1709,1709,1709,1
20250311,140300,318179063,1707,1707,1707,1707,0
20250311,140200,318179063,1707,1707,1707,1707,0
20250311,140100,318179063,1707,1707,1707,1707,0
20250311,140000,318179063,1707,1707,1707,1707,0
20250311,135900,318179063,1707,1707,1707,1707,0
20250311,135800,318179063,1707,1707,1707,1707,0
20250311,135700,318179063,1707,1707,1707,1707,0
20250311,135600,318179063,1707,1707,1707,1707,5
20250311,135500,318170528,1710,1710,1710,1710,0
20250311,135400,318170528,1710,1710,1710,1710,0
20250311,135300,318170528,1710,1710,1710,1710,0
20250311,135200,318170528,1710,1710,1710,1710,0
20250311,135100,318170528,1710,1710,1710,1707,1204
20250311,135000,316115284,1715,1715,1715,1715,2
20250311,134900,316111854,1717,1717,1717,1717,366
20250311,134800,315483432,1717,1717,1717,1717,0
20250311,134700,315483432,1717,1717,1717,1717,0
20250311,134600,315483432,1717,1717,1717,1717,0
20250311,134500,315483432,1717,1717,1717,1717,0
20250311,134400,315483432,1717,1717,1717,1717,357
20250311,134300,314870463,1717,1717,1717,1717,0
20250311,134200,314870463,1717,1717,1717,1717,0
20250311,134100,314870463,1717,1717,1717,1717,0
20250311,134000,314870463,1717,1717,1717,1717,2
20250311,133900,314867029,1707,1708,1708,1706,5052
20250311,133800,306248310,1708,1712,1712,1708,86
20250311,133700,306101090,1708,1712,1712,1708,1777
20250311,133600,303063626,1712,1712,1712,1712,0
20250311,133500,303063626,1712,1712,1712,1712,0
20250311,133400,303063626,1712,1713,1713,1712,500
20250311,133300,302207624,1712,1712,1712,1712,1081
20250311,133200,300356952,1711,1711,1711,1711,10
20250311,133100,300339842,1710,1706,1710,1706,1798
20250311,133000,297266932,1706,1706,1706,1706,31
20250311,132900,297214046,1706,1706,1706,1706,0
20250311,132800,297214046,1706,1706,1706,1706,527
20250311,132700,296314984,1706,1706,1706,1706,0
20250311,132600,296314984,1706,1706,1706,1706,3
20250311,132500,296309866,1706,1706,1706,1706,500
20250311,132400,295456866,1706,1706,1706,1706,0
20250311,132300,295456866,1706,1706,1706,1706,0
20250311,132200,295456866,1706,1706,1706,1706,7
20250311,132100,295444924,1704,1705,1705,1704,3473
20250311,132000,289524787,1709,1708,1709,1708,379
20250311,131900,288877121,1707,1707,1707,1707,489
20250311,131800,288042398,1707,1707,1707,1707,2
20250311,131700,288038984,1707,1706,1707,1706,497
20250311,131600,287190767,1706,1706,1706,1706,1
20250311,131500,287189061,1704,1704,1704,1704,0
20250311,131400,287189061,1704,1704,1704,1704,34
20250311,131300,287131125,1706,1706,1706,1706,0
20250311,131200,287131125,1706,1706,1706,1706,50
20250311,131100,287045825,1702,1701,1702,1701,1319
20250311,131000,284801048,1706,1700,1706,1700,107
20250311,130900,284618848,1695,1695,1695,1695,150
20250311,130800,284364598,1694,1694,1694,1694,0
20250311,130700,284364598,1694,1700,1700,1694,20174
20250311,130600,250161156,1700,1700,1700,1700,0
20250311,130500,250161156,1700,1709,1711,1700,7649
20250311,130400,237141174,1705,1708,1708,1705,134
20250311,130300,236912326,1698,1698,1698,1698,150
20250311,130200,236657626,1697,1701,1701,1697,10000
20250311,130100,219671105,1701,1703,1703,1701,3000
20250311,130000,214565487,1700,1717,1717,1700,34000
20250311,125900,156465220,1716,1716,1716,1716,0
20250311,125800,156465220,1716,1716,1716,1716,0
20250311,125700,156465220,1716,1716,1716,1716,0
20250311,125600,156465220,1716,1716,1716,1716,0
20250311,125500,156465220,1716,1722,1722,1716,3000
20250311,125400,151307562,1720,1720,1720,1720,0
20250311,125300,151307562,1720,1720,1720,1720,5
20250311,125200,151298962,1728,1728,1728,1728,0
20250311,125100,151298962,1728,1728,1728,1728,171
20250311,125000,151003474,1729,1729,1729,1729,0
20250311,124900,151003474,1729,1729,1729,1729,0
20250311,124800,151003474,1729,1729,1729,1729,0
20250311,124700,151003474,1729,1729,1729,1729,0
20250311,124600,151003474,1729,1729,1729,1729,0
20250311,124500,151003474,1729,1729,1729,1729,0
20250311,124400,151003474,1729,1729,1729,1729,0
20250311,124300,151003474,1729,1729,1729,1729,0
20250311,124200,151003474,1729,1729,1729,1729,0
20250311,124100,151003474,1729,1729,1729,1729,0
20250311,124000,151003474,1729,1729,1729,1729,0
20250311,123900,151003474,1729,1729,1729,1729,0
20250311,123800,151003474,1729,1729,1729,1729,0
20250311,123700,151003474,1729,1729,1729,1729,0
20250311,123600,151003474,1729,1729,1729,1729,0
20250311,123500,151003474,1729,1729,1729,1729,0
20250311,123400,151003474,1729,1729,1729,1729,0
20250311,123300,151003474,1729,1729,1729,1729,0
20250311,123200,151003474,1729,1729,1729,1729,0
20250311,123100,151003474,1729,1729,1729,1729,2
20250311,123000,151000016,1718,1718,1718,1718,2
20250311,122900,150996580,1718,1718,1718,1718,6
20250311,122800,150986272,1720,1720,1720,1720,0
20250311,122700,150986272,1720,1720,1720,1720,0
20250311,122600,150986272,1720,1720,1720,1720,0
20250311,122500,150986272,1720,1720,1720,1720,0
20250311,122400,150986272,1720,1720,1720,1720,0
20250311,122300,150986272,1720,1720,1720,1720,0
20250311,122200,150986272,1720,1728,1728,1720,503
20250311,122100,150120812,1721,1721,1721,1721,3
20250311,122000,150115649,1721,1721,1721,1721,0
20250311,121900,150115649,1721,1725,1725,1721,1234
20250311,121800,147988199,1720,1720,1720,1720,0
20250311,121700,147988199,1720,1720,1720,1720,995
20250311,121600,146276799,1725,1725,1725,1725,0
20250311,121500,146276799,1725,1725,1725,1725,0
20250311,121400,146276799,1725,1725,1725,1725,0
20250311,121300,146276799,1725,1725,1725,1725,0
20250311,121200,146276799,1725,1725,1725,1725,1
20250311,121100,146275074,1725,1725,1725,1725,0
20250311,121000,146275074,1725,1725,1725,1725,0
20250311,120900,146275074,1725,1725,1725,1725,2
20250311,120800,146271624,1718,1718,1718,1718,0
20250311,120700,146271624,1718,1718,1718,1718,600
20250311,120600,145240824,1718,1718,1718,1718,0
20250311,120500,145240824,1718,1718,1718,1718,0
20250311,120400,145240824,1718,1718,1718,1718,0
20250311,120300,145240824,1718,1719,1719,1718,106
20250311,120200,145058615,1725,1725,1725,1725,0
20250311,120100,145058615,1725,1725,1725,1725,0
20250311,120000,145058615,1725,1725,1725,1725,0
20250311,115900,145058615,1725,1720,1725,1720,428
20250311,115800,144322244,1721,1721,1721,1721,0
20250311,115700,144322244,1721,1721,1721,1721,0
20250311,115600,144322244,1721,1721,1721,1721,0
20250311,115500,144322244,1721,1721,1721,1721,0
20250311,115400,144322244,1721,1721,1721,1721,0
20250311,115300,144322244,1721,1721,1721,1721,0
20250311,115200,144322244,1721,1722,1722,1721,9
20250311,115100,144306754,1721,1721,1721,1721,0
20250311,115000,144306754,1721,1723,1726,1721,1029
20250311,114900,142535702,1724,1724,1724,1724,0
20250311,114800,142535702,1724,1724,1724,1724,0
20250311,114700,142535702,1724,1724,1724,1724,0
20250311,114600,142535702,1724,1724,1724,1724,301
20250311,114500,142016778,1725,1725,1725,1725,100
20250311,114400,141844278,1725,1725,1725,1725,58
20250311,114300,141744228,1725,1725,1725,1725,0
20250311,114200,141744228,1725,1725,1725,1725,1
20250311,114100,141742503,1722,1725,1725,1722,33
20250311,114000,141685602,1725,1725,1725,1725,0
20250311,113900,141685602,1725,1726,1726,1725,22
20250311,113800,141647651,1726,1726,1726,1726,0
20250311,113700,141647651,1726,1726,1726,1726,0
20250311,113600,141647651,1726,1726,1726,1726,0
20250311,113500,141647651,1726,1726,1726,1726,0
20250311,113400,141647651,1726,1726,1726,1726,1
20250311,113300,141645925,1728,1728,1728,1728,1
20250311,113200,141644197,1727,1727,1727,1727,0
20250311,113100,141644197,1727,1727,1727,1727,0
20250311,113000,141644197,1727,1727,1727,1727,0
20250311,112900,141644197,1727,1728,1728,1727,3
20250311,112800,141639015,1729,1729,1729,1729,0
20250311,112700,141639015,1729,1729,1729,1729,0
20250311,112600,141639015,1729,1729,1729,1729,2
20250311,112500,141635557,1729,1729,1729,1729,0
20250311,112400,141635557,1729,1729,1729,1729,0
20250311,112300,141635557,1729,1729,1729,1729,0
20250311,112200,141635557,1729,1729,1729,1729,0
20250311,112100,141635557,1729,1729,1729,1729,0
20250311,112000,141635557,1729,1729,1729,1729,0
20250311,111900,141635557,1729,1728,1729,1727,5
20250311,111800,141626916,1729,1722,1729,1722,25
20250311,111700,141583802,1727,1727,1727,1727,0
20250311,111600,141583802,1727,1727,1727,1727,0
20250311,111500,141583802,1727,1727,1727,1727,3380
20250311,111400,135746542,1727,1727,1727,1727,1
20250311,111300,135744815,1727,1727,1727,1727,0
20250311,111200,135744815,1727,1727,1727,1727,0
20250311,111100,135744815,1727,1727,1727,1727,0
20250311,111000,135744815,1727,1724,1727,1724,4239
20250311,110900,128430980,1724,1724,1724,1724,0
20250311,110800,128430980,1724,1724,1724,1724,0
20250311,110700,128430980,1724,1724,1724,1724,0
20250311,110600,128430980,1724,1724,1724,1724,0
20250311,110500,128430980,1724,1724,1724,1724,130
20250311,110400,128206860,1715,1720,1723,1715,3713
20250311,110300,121814364,1724,1724,1724,1724,0
20250311,110200,121814364,1724,1709,1724,1709,2261
20250311,110100,117931400,1709,1709,1709,1709,0
20250311,110000,117931400,1709,1709,1709,1709,150
20250311,105900,117675050,1709,1722,1722,1709,9460
20250311,105800,101493590,1713,1713,1713,1713,0
20250311,105700,101493590,1713,1713,1713,1713,50
20250311,105600,101407940,1722,1722,1722,1722,0
20250311,105500,101407940,1722,1722,1722,1722,0
20250311,105400,101407940,1722,1722,1722,1722,40
20250311,105300,101339060,1722,1722,1722,1722,9
20250311,105200,101323562,1722,1722,1722,1722,41
20250311,105100,101252960,1722,1722,1722,1722,0
20250311,105000,101252960,1722,1722,1722,1722,0
20250311,104900,101252960,1722,1722,1722,1722,70
20250311,104800,101132420,1722,1709,1722,1709,1123
20250311,104700,99206529,1709,1709,1709,1709,0
20250311,104600,99206529,1709,1709,1709,1709,0
20250311,104500,99206529,1709,1709,1709,1709,0
20250311,104400,99206529,1709,1709,1709,1709,0
20250311,104300,99206529,1709,1709,1709,1709,0
20250311,104200,99206529,1709,1709,1709,1709,0
20250311,104100,99206529,1709,1704,1709,1704,281
20250311,104000,98727625,1709,1709,1709,1709,43
20250311,103900,98654138,1709,1709,1709,1709,20
20250311,103800,98619958,1700,1700,1700,1700,0
20250311,103700,98619958,1700,1700,1700,1700,0
20250311,103600,98619958,1700,1700,1700,1700,0
20250311,103500,98619958,1700,1700,1700,1700,7
20250311,103400,98608058,1699,1699,1699,1699,0
20250311,103300,98608058,1699,1699,1699,1699,0
20250311,103200,98608058,1699,1699,1699,1699,0
20250311,103100,98608058,1699,1700,1700,1699,1000
20250311,103000,96909008,1699,1700,1700,1699,4000
20250311,102900,90112707,1700,1700,1700,1700,0
20250311,102800,90112707,1700,1701,1701,1700,1724
20250311,102700,87181843,1710,1710,1710,1710,0
20250311,102600,87181843,1710,1700,1710,1700,2058
20250311,102500,83663243,1700,1702,1702,1700,1500
20250311,102400,81113129,1701,1701,1701,1701,0
20250311,102300,81113129,1701,1701,1701,1701,0
20250311,102200,81113129,1701,1701,1701,1701,0
20250311,102100,81113129,1701,1701,1701,1701,0
20250311,102000,81113129,1701,1701,1701,1701,0
20250311,101900,81113129,1701,1701,1701,1701,11
20250311,101800,81094418,1701,1701,1701,1701,94
20250311,101700,80934524,1701,1701,1701,1701,0
20250311,101600,80934524,1701,1701,1701,1701,0
20250311,101500,80934524,1701,1700,1709,1700,696
20250311,101400,79746928,1700,1700,1700,1700,0
20250311,101300,79746928,1700,1709,1709,1700,2002
20250311,101200,76343510,1700,1700,1700,1700,2
20250311,101100,76340110,1700,1701,1701,1699,513
20250311,101000,75467950,1701,1701,1701,1701,0
20250311,100900,75467950,1701,1701,1701,1701,24
20250311,100800,75427126,1699,1700,1700,1699,1600
20250311,100700,72708244,1700,1700,1700,1700,0
20250311,100600,72708244,1700,1711,1711,1700,8509
20250311,100500,58222055,1728,1728,1728,1728,0
20250311,100400,58222055,1728,1728,1728,1728,0
20250311,100300,58222055,1728,1728,1728,1728,0
20250311,100200,58222055,1728,1728,1728,1728,0
20250311,100100,58222055,1728,1728,1728,1728,0
20250311,100000,58222055,1728,1728,1728,1728,0
20250311,095900,58222055,1728,1728,1728,1728,3
20250311,095800,58216871,1706,1711,1711,1706,1500
20250311,095700,55655790,1711,1732,1732,1711,223
20250311,095600,55274012,1731,1716,1731,1716,33
20250311,095500,55217249,1733,1711,1733,1711,5635
20250311,095400,45524196,1714,1716,1716,1698,13716
20250311,095300,22140143,1716,1717,1717,1716,154
20250311,095200,21875769,1717,1718,1718,1717,1555
20250311,095100,19205017,1718,1732,1732,1718,570
20250311,095000,18225589,1721,1721,1721,1721,2
20250311,094900,18222147,1722,1723,1723,1722,161
20250311,094800,17944877,1733,1733,1733,1733,0
20250311,094700,17944877,1733,1733,1733,1733,3
20250311,094600,17939678,1730,1730,1730,1730,57
20250311,094500,17841068,1735,1735,1735,1735,111
20250311,094400,17648483,1735,1735,1735,1735,23
20250311,094300,17608578,1722,1722,1722,1722,0
20250311,094200,17608578,1722,1722,1722,1722,0
20250311,094100,17608578,1722,1722,1722,1722,0
20250311,094000,17608578,1722,1722,1722,1722,0
20250311,093900,17608578,1722,1722,1722,1722,0
20250311,093800,17608578,1722,1722,1722,1722,0
20250311,093700,17608578,1722,1722,1722,1722,0
20250311,093600,17608578,1722,1722,1722,1722,0
20250311,093500,17608578,1722,1722,1722,1722,125
20250311,093400,17393328,1723,1723,1723,1723,16
20250311,093300,17365760,1739,1739,1739,1739,0
20250311,093200,17365760,1739,1739,1739,1739,0
20250311,093100,17365760,1739,1739,1739,1739,0
20250311,093000,17365760,1739,1739,1739,1739,0
20250311,092900,17365760,1739,1739,1739,1739,80
20250311,092800,17226640,1739,1739,1739,1739,0
20250311,092700,17226640,1739,1739,1739,1739,15
20250311,092600,17200555,1718,1718,1718,1718,0
20250311,092500,17200555,1718,1717,1718,1717,219
20250311,092400,16824482,1717,1717,1717,1717,1
20250311,092300,16822765,1717,1717,1717,1717,168
20250311,092200,16534309,1717,1717,1717,1717,200
20250311,092100,16190909,1717,1717,1717,1717,0
20250311,092000,16190909,1717,1720,1720,1717,714
20250311,091900,14963174,1721,1721,1721,1721,340
20250311,091800,14378034,1722,1722,1722,1722,44
20250311,091700,14302266,1722,1722,1722,1722,2195
20250311,091600,10522476,1722,1722,1722,1722,902
20250311,091500,8969232,1722,1722,1722,1722,0
20250311,091400,8969232,1722,1723,1723,1722,2166
20250311,091300,5239219,1724,1724,1724,1724,0
20250311,091200,5239219,1724,1725,1725,1724,302
20250311,091100,4718376,1725,1730,1730,1725,959
20250311,091000,3060566,1746,1746,1746,1746,0
20250311,090900,3060566,1746,1746,1746,1746,80
20250311,090800,2920886,1729,1729,1729,1729,0
20250311,090700,2920886,1729,1729,1729,1729,9
20250311,090600,2905325,1729,1750,1750,1729,318
20250311,090500,2351011,1757,1756,1757,1731,134
20250311,090400,2117346,1760,1760,1760,1760,0
20250311,090300,2117346,1760,1760,1760,1760,1
20250311,090200,2115586,1730,1730,1730,1730,0
20250311,090100,2115586,1730,1730,1730,1730,0
20250311,090000,2115586,1730,1730,1730,1730,1133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204600 436522457 1704 1704 1704 1704 6001
3 20250311 204500 436522457 1704 1704 1704 1704 0
4 20250311 204400 436522457 1704 1704 1704 1704 0
5 20250311 204300 436522457 1704 1704 1704 1704 0
6 20250311 204200 436522457 1704 1704 1704 1704 0
7 20250311 204100 436522457 1704 1704 1704 1704 0
8 20250311 204000 436522457 1704 1704 1704 1704 0
9 20250311 203900 436522457 1704 1704 1704 1704 0
10 20250311 203800 436522457 1704 1704 1704 1704 0
11 20250311 203700 436522457 1704 1704 1704 1704 0
12 20250311 203600 436522457 1704 1704 1704 1704 0
13 20250311 203500 436522457 1704 1704 1704 1704 0
14 20250311 203400 436522457 1704 1704 1704 1704 0
15 20250311 203300 436522457 1704 1704 1704 1704 0
16 20250311 203200 436522457 1704 1704 1704 1704 0
17 20250311 203100 436522457 1704 1704 1704 1704 0
18 20250311 203000 436522457 1704 1704 1704 1704 0
19 20250311 202900 436522457 1704 1704 1704 1704 0
20 20250311 202800 436522457 1704 1704 1704 1704 0
21 20250311 202700 436522457 1704 1704 1704 1704 0
22 20250311 202600 436522457 1704 1704 1704 1704 0
23 20250311 202500 436522457 1704 1704 1704 1704 0
24 20250311 202400 436522457 1704 1704 1704 1704 0
25 20250311 202300 436522457 1704 1704 1704 1704 0
26 20250311 202200 436522457 1704 1704 1704 1704 0
27 20250311 202100 436522457 1704 1704 1704 1704 0
28 20250311 202000 436522457 1704 1704 1704 1704 0
29 20250311 201900 436522457 1704 1704 1704 1704 0
30 20250311 201800 436522457 1704 1704 1704 1704 0
31 20250311 201700 436522457 1704 1704 1704 1704 0
32 20250311 201600 436522457 1704 1704 1704 1704 6001
33 20250311 201500 436522457 1704 1704 1704 1704 0
34 20250311 201400 436522457 1704 1704 1704 1704 0
35 20250311 201300 436522457 1704 1704 1704 1704 0
36 20250311 201200 436522457 1704 1704 1704 1704 0
37 20250311 201100 436522457 1704 1704 1704 1704 0
38 20250311 201000 436522457 1704 1704 1704 1704 0
39 20250311 200900 436522457 1704 1704 1704 1704 0
40 20250311 200800 436522457 1704 1704 1704 1704 0
41 20250311 200700 436522457 1704 1704 1704 1704 0
42 20250311 200600 436522457 1704 1704 1704 1704 0
43 20250311 200500 436522457 1704 1704 1704 1704 0
44 20250311 200400 436522457 1704 1704 1704 1704 0
45 20250311 200300 436522457 1704 1704 1704 1704 0
46 20250311 200200 436522457 1704 1704 1704 1704 0
47 20250311 200100 436522457 1704 1704 1704 1704 0
48 20250311 200000 436522457 1704 1704 1704 1704 0
49 20250311 195900 436522457 1704 1704 1704 1704 0
50 20250311 195800 436522457 1704 1704 1704 1704 0
51 20250311 195700 436522457 1704 1704 1704 1704 0
52 20250311 195600 436522457 1704 1704 1704 1704 0
53 20250311 195500 436522457 1704 1704 1704 1704 0
54 20250311 195400 436522457 1704 1704 1704 1704 0
55 20250311 195300 436522457 1704 1704 1704 1704 0
56 20250311 195200 436522457 1704 1704 1704 1704 0
57 20250311 195100 436522457 1704 1704 1704 1704 0
58 20250311 195000 436522457 1704 1704 1704 1704 0
59 20250311 194900 436522457 1704 1704 1704 1704 0
60 20250311 194800 436522457 1704 1704 1704 1704 0
61 20250311 194700 436522457 1704 1704 1704 1704 0
62 20250311 194600 436522457 1704 1704 1704 1704 6001
63 20250311 194500 436522457 1704 1704 1704 1704 0
64 20250311 194400 436522457 1704 1704 1704 1704 0
65 20250311 194300 436522457 1704 1704 1704 1704 0
66 20250311 194200 436522457 1704 1704 1704 1704 0
67 20250311 194100 436522457 1704 1704 1704 1704 0
68 20250311 194000 436522457 1704 1704 1704 1704 0
69 20250311 193900 436522457 1704 1704 1704 1704 0
70 20250311 193800 436522457 1704 1704 1704 1704 0
71 20250311 193700 436522457 1704 1704 1704 1704 0
72 20250311 193600 436522457 1704 1704 1704 1704 0
73 20250311 193500 436522457 1704 1704 1704 1704 0
74 20250311 193400 436522457 1704 1704 1704 1704 0
75 20250311 193300 436522457 1704 1704 1704 1704 0
76 20250311 193200 436522457 1704 1704 1704 1704 0
77 20250311 193100 436522457 1704 1704 1704 1704 0
78 20250311 193000 436522457 1704 1704 1704 1704 0
79 20250311 192900 436522457 1704 1704 1704 1704 0
80 20250311 192800 436522457 1704 1704 1704 1704 0
81 20250311 192700 436522457 1704 1704 1704 1704 0
82 20250311 192600 436522457 1704 1704 1704 1704 0
83 20250311 192500 436522457 1704 1704 1704 1704 0
84 20250311 192400 436522457 1704 1704 1704 1704 0
85 20250311 192300 436522457 1704 1704 1704 1704 0
86 20250311 192200 436522457 1704 1704 1704 1704 0
87 20250311 192100 436522457 1704 1704 1704 1704 0
88 20250311 192000 436522457 1704 1704 1704 1704 0
89 20250311 191900 436522457 1704 1704 1704 1704 0
90 20250311 191800 436522457 1704 1704 1704 1704 0
91 20250311 191700 436522457 1704 1704 1704 1704 0
92 20250311 191600 436522457 1704 1704 1704 1704 6001
93 20250311 191500 436522457 1704 1704 1704 1704 0
94 20250311 191400 436522457 1704 1704 1704 1704 0
95 20250311 191300 436522457 1704 1704 1704 1704 0
96 20250311 191200 436522457 1704 1704 1704 1704 0
97 20250311 191100 436522457 1704 1704 1704 1704 0
98 20250311 191000 436522457 1704 1704 1704 1704 0
99 20250311 190900 436522457 1704 1704 1704 1704 0
100 20250311 190800 436522457 1704 1704 1704 1704 0
101 20250311 190700 436522457 1704 1704 1704 1704 0
102 20250311 190600 436522457 1704 1704 1704 1704 0
103 20250311 190500 436522457 1704 1704 1704 1704 0
104 20250311 190400 436522457 1704 1704 1704 1704 0
105 20250311 190300 436522457 1704 1704 1704 1704 0
106 20250311 190200 436522457 1704 1704 1704 1704 0
107 20250311 190100 436522457 1704 1704 1704 1704 0
108 20250311 190000 436522457 1704 1704 1704 1704 0
109 20250311 185900 436522457 1704 1704 1704 1704 0
110 20250311 185800 436522457 1704 1704 1704 1704 0
111 20250311 185700 436522457 1704 1704 1704 1704 0
112 20250311 185600 436522457 1704 1704 1704 1704 0
113 20250311 185500 436522457 1704 1704 1704 1704 0
114 20250311 185400 436522457 1704 1704 1704 1704 0
115 20250311 185300 436522457 1704 1704 1704 1704 0
116 20250311 185200 436522457 1704 1704 1704 1704 0
117 20250311 185100 436522457 1704 1704 1704 1704 0
118 20250311 185000 436522457 1704 1704 1704 1704 0
119 20250311 184900 436522457 1704 1704 1704 1704 0
120 20250311 184800 436522457 1704 1704 1704 1704 0
121 20250311 184700 436522457 1704 1704 1704 1704 0
122 20250311 184600 436522457 1704 1704 1704 1704 6001
123 20250311 184500 436522457 1704 1704 1704 1704 0
124 20250311 184400 436522457 1704 1704 1704 1704 0
125 20250311 184300 436522457 1704 1704 1704 1704 0
126 20250311 184200 436522457 1704 1704 1704 1704 0
127 20250311 184100 436522457 1704 1704 1704 1704 0
128 20250311 184000 436522457 1704 1704 1704 1704 0
129 20250311 183900 436522457 1704 1704 1704 1704 0
130 20250311 183800 436522457 1704 1704 1704 1704 0
131 20250311 183700 436522457 1704 1704 1704 1704 0
132 20250311 183600 436522457 1704 1704 1704 1704 0
133 20250311 183500 436522457 1704 1704 1704 1704 0
134 20250311 183400 436522457 1704 1704 1704 1704 0
135 20250311 183300 436522457 1704 1704 1704 1704 0
136 20250311 183200 436522457 1704 1704 1704 1704 0
137 20250311 183100 436522457 1704 1704 1704 1704 0
138 20250311 183000 436522457 1704 1704 1704 1704 0
139 20250311 182900 436522457 1704 1704 1704 1704 0
140 20250311 182800 436522457 1704 1704 1704 1704 0
141 20250311 182700 436522457 1704 1704 1704 1704 0
142 20250311 182600 436522457 1704 1704 1704 1704 0
143 20250311 182500 436522457 1704 1704 1704 1704 0
144 20250311 182400 436522457 1704 1704 1704 1704 0
145 20250311 182300 436522457 1704 1704 1704 1704 0
146 20250311 182200 436522457 1704 1704 1704 1704 0
147 20250311 182100 436522457 1704 1704 1704 1704 0
148 20250311 182000 436522457 1704 1704 1704 1704 0
149 20250311 181900 436522457 1704 1704 1704 1704 0
150 20250311 181800 436522457 1704 1704 1704 1704 0
151 20250311 181700 436522457 1704 1704 1704 1704 0
152 20250311 181600 436522457 1704 1704 1704 1704 6001
153 20250311 181500 436522457 1704 1704 1704 1704 0
154 20250311 181400 436522457 1704 1704 1704 1704 0
155 20250311 181300 436522457 1704 1704 1704 1704 0
156 20250311 181200 436522457 1704 1704 1704 1704 0
157 20250311 181100 436522457 1704 1704 1704 1704 0
158 20250311 181000 436522457 1704 1704 1704 1704 0
159 20250311 180900 436522457 1704 1704 1704 1704 0
160 20250311 180800 436522457 1704 1704 1704 1704 0
161 20250311 180700 436522457 1704 1704 1704 1704 0
162 20250311 180600 436522457 1704 1704 1704 1704 0
163 20250311 180500 436522457 1704 1704 1704 1704 0
164 20250311 180400 436522457 1704 1704 1704 1704 0
165 20250311 180300 436522457 1704 1704 1704 1704 0
166 20250311 180200 436522457 1704 1704 1704 1704 0
167 20250311 180100 436522457 1704 1704 1704 1704 0
168 20250311 180000 436522457 1704 1704 1704 1704 0
169 20250311 175900 436522457 1704 1704 1704 1704 0
170 20250311 175800 436522457 1704 1704 1704 1704 0
171 20250311 175700 436522457 1704 1704 1704 1704 0
172 20250311 175600 436522457 1704 1704 1704 1704 0
173 20250311 175500 436522457 1704 1704 1704 1704 0
174 20250311 175400 436522457 1704 1704 1704 1704 0
175 20250311 175300 436522457 1704 1704 1704 1704 0
176 20250311 175200 436522457 1704 1704 1704 1704 0
177 20250311 175100 436522457 1704 1704 1704 1704 0
178 20250311 175000 436522457 1704 1704 1704 1704 0
179 20250311 174900 436522457 1704 1704 1704 1704 0
180 20250311 174800 436522457 1704 1704 1704 1704 0
181 20250311 174700 436522457 1704 1704 1704 1704 0
182 20250311 174600 436522457 1704 1704 1704 1704 6001
183 20250311 174500 436522457 1704 1704 1704 1704 0
184 20250311 174400 436522457 1704 1704 1704 1704 0
185 20250311 174300 436522457 1704 1704 1704 1704 0
186 20250311 174200 436522457 1704 1704 1704 1704 0
187 20250311 174100 436522457 1704 1704 1704 1704 0
188 20250311 174000 436522457 1704 1704 1704 1704 0
189 20250311 173900 436522457 1704 1704 1704 1704 0
190 20250311 173800 436522457 1704 1704 1704 1704 0
191 20250311 173700 436522457 1704 1704 1704 1704 0
192 20250311 173600 436522457 1704 1704 1704 1704 0
193 20250311 173500 436522457 1704 1704 1704 1704 0
194 20250311 173400 436522457 1704 1704 1704 1704 0
195 20250311 173300 436522457 1704 1704 1704 1704 0
196 20250311 173200 436522457 1704 1704 1704 1704 0
197 20250311 173100 436522457 1704 1704 1704 1704 0
198 20250311 173000 436522457 1704 1704 1704 1704 0
199 20250311 172900 436522457 1704 1704 1704 1704 0
200 20250311 172800 436522457 1704 1704 1704 1704 0
201 20250311 172700 436522457 1704 1704 1704 1704 0
202 20250311 172600 436522457 1704 1704 1704 1704 0
203 20250311 172500 436522457 1704 1704 1704 1704 0
204 20250311 172400 436522457 1704 1704 1704 1704 0
205 20250311 172300 436522457 1704 1704 1704 1704 0
206 20250311 172200 436522457 1704 1704 1704 1704 0
207 20250311 172100 436522457 1704 1704 1704 1704 0
208 20250311 172000 436522457 1704 1704 1704 1704 0
209 20250311 171900 436522457 1704 1704 1704 1704 0
210 20250311 171800 436522457 1704 1704 1704 1704 0
211 20250311 171700 436522457 1704 1704 1704 1704 0
212 20250311 171600 436522457 1704 1704 1704 1704 6001
213 20250311 171500 436522457 1704 1704 1704 1704 0
214 20250311 171400 436522457 1704 1704 1704 1704 0
215 20250311 171300 436522457 1704 1704 1704 1704 0
216 20250311 171200 436522457 1704 1704 1704 1704 0
217 20250311 171100 436522457 1704 1704 1704 1704 0
218 20250311 171000 436522457 1704 1704 1704 1704 0
219 20250311 170900 436522457 1704 1704 1704 1704 0
220 20250311 170800 436522457 1704 1704 1704 1704 0
221 20250311 170700 436522457 1704 1704 1704 1704 0
222 20250311 170600 436522457 1704 1704 1704 1704 0
223 20250311 170500 436522457 1704 1704 1704 1704 0
224 20250311 170400 436522457 1704 1704 1704 1704 0
225 20250311 170300 436522457 1704 1704 1704 1704 0
226 20250311 170200 436522457 1704 1704 1704 1704 0
227 20250311 170100 436522457 1704 1704 1704 1704 0
228 20250311 170000 436522457 1704 1704 1704 1704 0
229 20250311 165900 436522457 1704 1704 1704 1704 0
230 20250311 165800 436522457 1704 1704 1704 1704 0
231 20250311 165700 436522457 1704 1704 1704 1704 0
232 20250311 165600 436522457 1704 1704 1704 1704 0
233 20250311 165500 436522457 1704 1704 1704 1704 0
234 20250311 165400 436522457 1704 1704 1704 1704 0
235 20250311 165300 436522457 1704 1704 1704 1704 0
236 20250311 165200 436522457 1704 1704 1704 1704 0
237 20250311 165100 436522457 1704 1704 1704 1704 0
238 20250311 165000 436522457 1704 1704 1704 1704 0
239 20250311 164900 436522457 1704 1704 1704 1704 0
240 20250311 164800 436522457 1704 1704 1704 1704 0
241 20250311 164700 436522457 1704 1704 1704 1704 0
242 20250311 164600 436522457 1704 1704 1704 1704 6001
243 20250311 164500 436522457 1704 1704 1704 1704 0
244 20250311 164400 436522457 1704 1704 1704 1704 0
245 20250311 164300 436522457 1704 1704 1704 1704 0
246 20250311 164200 436522457 1704 1704 1704 1704 0
247 20250311 164100 436522457 1704 1704 1704 1704 0
248 20250311 164000 436522457 1704 1704 1704 1704 0
249 20250311 163900 436522457 1704 1704 1704 1704 0
250 20250311 163800 436522457 1704 1704 1704 1704 0
251 20250311 163700 436522457 1704 1704 1704 1704 0
252 20250311 163600 436522457 1704 1704 1704 1704 0
253 20250311 163500 436522457 1704 1704 1704 1704 0
254 20250311 163400 436522457 1704 1704 1704 1704 0
255 20250311 163300 436522457 1704 1704 1704 1704 0
256 20250311 163200 436522457 1704 1704 1704 1704 0
257 20250311 163100 436522457 1704 1704 1704 1704 0
258 20250311 163000 436522457 1704 1704 1704 1704 0
259 20250311 162900 436522457 1704 1704 1704 1704 0
260 20250311 162800 436522457 1704 1704 1704 1704 0
261 20250311 162700 436522457 1704 1704 1704 1704 0
262 20250311 162600 436522457 1704 1704 1704 1704 0
263 20250311 162500 436522457 1704 1704 1704 1704 0
264 20250311 162400 436522457 1704 1704 1704 1704 0
265 20250311 162300 436522457 1704 1704 1704 1704 0
266 20250311 162200 436522457 1704 1704 1704 1704 0
267 20250311 162100 436522457 1704 1704 1704 1704 0
268 20250311 162000 436522457 1704 1704 1704 1704 0
269 20250311 161900 436522457 1704 1704 1704 1704 0
270 20250311 161800 436522457 1704 1704 1704 1704 0
271 20250311 161700 436522457 1704 1704 1704 1704 0
272 20250311 161600 436522457 1704 1704 1704 1704 6001
273 20250311 161500 436522457 1704 1704 1704 1704 0
274 20250311 161400 436522457 1704 1704 1704 1704 0
275 20250311 161300 436522457 1704 1704 1704 1704 0
276 20250311 161200 436522457 1704 1704 1704 1704 0
277 20250311 161100 436522457 1704 1704 1704 1704 0
278 20250311 161000 436522457 1704 1704 1704 1704 0
279 20250311 160900 436522457 1704 1704 1704 1704 0
280 20250311 160800 436522457 1704 1704 1704 1704 0
281 20250311 160700 436522457 1704 1704 1704 1704 0
282 20250311 160600 436522457 1704 1704 1704 1704 0
283 20250311 160500 436522457 1704 1704 1704 1704 0
284 20250311 160400 436522457 1704 1704 1704 1704 0
285 20250311 160300 436522457 1704 1704 1704 1704 0
286 20250311 160200 436522457 1704 1704 1704 1704 0
287 20250311 160100 436522457 1704 1704 1704 1704 0
288 20250311 160000 436522457 1704 1704 1704 1704 0
289 20250311 155900 436522457 1704 1704 1704 1704 0
290 20250311 155800 436522457 1704 1704 1704 1704 0
291 20250311 155700 436522457 1704 1704 1704 1704 0
292 20250311 155600 436522457 1704 1704 1704 1704 0
293 20250311 155500 436522457 1704 1704 1704 1704 0
294 20250311 155400 436522457 1704 1704 1704 1704 0
295 20250311 155300 436522457 1704 1704 1704 1704 0
296 20250311 155200 436522457 1704 1704 1704 1704 0
297 20250311 155100 436522457 1704 1704 1704 1704 0
298 20250311 155000 436522457 1704 1704 1704 1704 0
299 20250311 154900 436522457 1704 1704 1704 1704 0
300 20250311 154800 436522457 1704 1704 1704 1704 0
301 20250311 154700 436522457 1704 1704 1704 1704 0
302 20250311 154600 436522457 1704 1704 1704 1704 6001
303 20250311 154500 436522457 1704 1704 1704 1704 0
304 20250311 154400 436522457 1704 1704 1704 1704 0
305 20250311 154300 436522457 1704 1704 1704 1704 0
306 20250311 154200 436522457 1704 1704 1704 1704 0
307 20250311 154100 436522457 1704 1704 1704 1704 0
308 20250311 154000 436522457 1704 1704 1704 1704 0
309 20250311 153900 436522457 1704 1704 1704 1704 0
310 20250311 153800 436522457 1704 1704 1704 1704 0
311 20250311 153700 436522457 1704 1704 1704 1704 0
312 20250311 153600 436522457 1704 1704 1704 1704 0
313 20250311 153500 436522457 1704 1704 1704 1704 0
314 20250311 153400 436522457 1704 1704 1704 1704 0
315 20250311 153300 436522457 1704 1704 1704 1704 0
316 20250311 153200 436522457 1704 1704 1704 1704 0
317 20250311 153100 436522457 1704 1704 1704 1704 0
318 20250311 153000 436522457 1704 1704 1704 1704 6001
319 20250311 152900 426296753 1705 1705 1705 1705 0
320 20250311 152800 426296753 1705 1705 1705 1705 0
321 20250311 152700 426296753 1705 1705 1705 1705 0
322 20250311 152600 426296753 1705 1705 1705 1705 0
323 20250311 152500 426296753 1705 1705 1705 1705 0
324 20250311 152400 426296753 1705 1705 1705 1705 0
325 20250311 152300 426296753 1705 1705 1705 1705 0
326 20250311 152200 426296753 1705 1705 1705 1705 0
327 20250311 152100 426296753 1705 1705 1705 1705 0
328 20250311 152000 426296753 1705 1705 1705 1705 0
329 20250311 151900 426296753 1705 1705 1705 1705 2
330 20250311 151800 426293343 1697 1697 1697 1697 0
331 20250311 151700 426293343 1697 1697 1697 1697 146
332 20250311 151600 426045581 1705 1705 1705 1705 0
333 20250311 151500 426045581 1705 1705 1705 1705 100
334 20250311 151400 425875081 1700 1700 1700 1700 0
335 20250311 151300 425875081 1700 1700 1700 1700 0
336 20250311 151200 425875081 1700 1700 1700 1700 0
337 20250311 151100 425875081 1700 1700 1700 1700 0
338 20250311 151000 425875081 1700 1700 1700 1700 5
339 20250311 150900 425866581 1708 1693 1708 1693 1000
340 20250311 150800 424168334 1691 1693 1693 1691 1464
341 20250311 150700 421690634 1693 1695 1695 1693 2000
342 20250311 150600 418304380 1695 1695 1695 1695 0
343 20250311 150500 418304380 1695 1695 1695 1695 0
344 20250311 150400 418304380 1695 1700 1703 1695 1010
345 20250311 150300 416585880 1695 1695 1695 1695 0
346 20250311 150200 416585880 1695 1695 1695 1695 0
347 20250311 150100 416585880 1695 1695 1695 1695 0
348 20250311 150000 416585880 1695 1695 1695 1695 351
349 20250311 145900 415990935 1702 1702 1702 1702 0
350 20250311 145800 415990935 1702 1702 1702 1702 122
351 20250311 145700 415783291 1704 1704 1704 1704 150
352 20250311 145600 415527691 1704 1704 1704 1704 5
353 20250311 145500 415519171 1707 1707 1707 1707 0
354 20250311 145400 415519171 1707 1707 1707 1707 0
355 20250311 145300 415519171 1707 1707 1707 1707 0
356 20250311 145200 415519171 1707 1707 1707 1707 2
357 20250311 145100 415515757 1708 1708 1708 1708 0
358 20250311 145000 415515757 1708 1689 1708 1689 2000
359 20250311 144900 412120951 1689 1689 1689 1689 0
360 20250311 144800 412120951 1689 1689 1689 1689 1000
361 20250311 144700 410431951 1687 1687 1687 1687 905
362 20250311 144600 408905216 1687 1687 1687 1687 8873
363 20250311 144500 393936465 1687 1687 1687 1687 50
364 20250311 144400 393852115 1687 1687 1687 1687 0
365 20250311 144300 393852115 1687 1687 1687 1685 300
366 20250311 144200 393346215 1685 1687 1687 1685 1157
367 20250311 144100 391396103 1686 1686 1686 1686 38
368 20250311 144000 391332035 1686 1690 1690 1686 2615
369 20250311 143900 386919466 1691 1692 1692 1691 274
370 20250311 143800 386456097 1692 1692 1692 1692 4
371 20250311 143700 386449329 1692 1692 1692 1692 0
372 20250311 143600 386449329 1692 1692 1692 1692 64
373 20250311 143500 386341041 1691 1691 1691 1691 0
374 20250311 143400 386341041 1691 1700 1700 1691 91
375 20250311 143300 386186350 1690 1689 1690 1689 2594
376 20250311 143200 381803826 1689 1688 1689 1687 637
377 20250311 143100 380728533 1688 1688 1688 1688 100
378 20250311 143000 380559733 1687 1691 1691 1687 2608
379 20250311 142900 376155980 1691 1691 1691 1691 50
380 20250311 142800 376071430 1693 1693 1693 1693 300
381 20250311 142700 375563530 1689 1689 1689 1689 4000
382 20250311 142600 368807530 1689 1690 1690 1689 38
383 20250311 142500 368743346 1689 1689 1689 1689 2
384 20250311 142400 368739968 1689 1707 1707 1689 2
385 20250311 142300 368736572 1700 1697 1700 1697 918
386 20250311 142200 367177031 1695 1691 1695 1691 1301
387 20250311 142100 364971840 1695 1694 1695 1694 100
388 20250311 142000 364802424 1692 1697 1697 1692 1242
389 20250311 141900 362700710 1688 1688 1688 1688 518
390 20250311 141800 361826326 1688 1692 1699 1688 11924
391 20250311 141700 341690279 1712 1703 1712 1703 1000
392 20250311 141600 339982203 1700 1689 1700 1689 250
393 20250311 141500 339558853 1688 1697 1697 1688 5000
394 20250311 141400 331092210 1699 1699 1699 1699 995
395 20250311 141300 329401705 1698 1702 1702 1698 1754
396 20250311 141200 326421022 1703 1706 1706 1703 2391
397 20250311 141100 322347700 1708 1707 1708 1707 8
398 20250311 141000 322334042 1707 1707 1707 1707 0
399 20250311 140900 322334042 1707 1709 1709 1707 428
400 20250311 140800 321603339 1717 1710 1717 1710 2000
401 20250311 140700 318180772 1709 1709 1709 1709 0
402 20250311 140600 318180772 1709 1709 1709 1709 0
403 20250311 140500 318180772 1709 1709 1709 1709 0
404 20250311 140400 318180772 1709 1709 1709 1709 1
405 20250311 140300 318179063 1707 1707 1707 1707 0
406 20250311 140200 318179063 1707 1707 1707 1707 0
407 20250311 140100 318179063 1707 1707 1707 1707 0
408 20250311 140000 318179063 1707 1707 1707 1707 0
409 20250311 135900 318179063 1707 1707 1707 1707 0
410 20250311 135800 318179063 1707 1707 1707 1707 0
411 20250311 135700 318179063 1707 1707 1707 1707 0
412 20250311 135600 318179063 1707 1707 1707 1707 5
413 20250311 135500 318170528 1710 1710 1710 1710 0
414 20250311 135400 318170528 1710 1710 1710 1710 0
415 20250311 135300 318170528 1710 1710 1710 1710 0
416 20250311 135200 318170528 1710 1710 1710 1710 0
417 20250311 135100 318170528 1710 1710 1710 1707 1204
418 20250311 135000 316115284 1715 1715 1715 1715 2
419 20250311 134900 316111854 1717 1717 1717 1717 366
420 20250311 134800 315483432 1717 1717 1717 1717 0
421 20250311 134700 315483432 1717 1717 1717 1717 0
422 20250311 134600 315483432 1717 1717 1717 1717 0
423 20250311 134500 315483432 1717 1717 1717 1717 0
424 20250311 134400 315483432 1717 1717 1717 1717 357
425 20250311 134300 314870463 1717 1717 1717 1717 0
426 20250311 134200 314870463 1717 1717 1717 1717 0
427 20250311 134100 314870463 1717 1717 1717 1717 0
428 20250311 134000 314870463 1717 1717 1717 1717 2
429 20250311 133900 314867029 1707 1708 1708 1706 5052
430 20250311 133800 306248310 1708 1712 1712 1708 86
431 20250311 133700 306101090 1708 1712 1712 1708 1777
432 20250311 133600 303063626 1712 1712 1712 1712 0
433 20250311 133500 303063626 1712 1712 1712 1712 0
434 20250311 133400 303063626 1712 1713 1713 1712 500
435 20250311 133300 302207624 1712 1712 1712 1712 1081
436 20250311 133200 300356952 1711 1711 1711 1711 10
437 20250311 133100 300339842 1710 1706 1710 1706 1798
438 20250311 133000 297266932 1706 1706 1706 1706 31
439 20250311 132900 297214046 1706 1706 1706 1706 0
440 20250311 132800 297214046 1706 1706 1706 1706 527
441 20250311 132700 296314984 1706 1706 1706 1706 0
442 20250311 132600 296314984 1706 1706 1706 1706 3
443 20250311 132500 296309866 1706 1706 1706 1706 500
444 20250311 132400 295456866 1706 1706 1706 1706 0
445 20250311 132300 295456866 1706 1706 1706 1706 0
446 20250311 132200 295456866 1706 1706 1706 1706 7
447 20250311 132100 295444924 1704 1705 1705 1704 3473
448 20250311 132000 289524787 1709 1708 1709 1708 379
449 20250311 131900 288877121 1707 1707 1707 1707 489
450 20250311 131800 288042398 1707 1707 1707 1707 2
451 20250311 131700 288038984 1707 1706 1707 1706 497
452 20250311 131600 287190767 1706 1706 1706 1706 1
453 20250311 131500 287189061 1704 1704 1704 1704 0
454 20250311 131400 287189061 1704 1704 1704 1704 34
455 20250311 131300 287131125 1706 1706 1706 1706 0
456 20250311 131200 287131125 1706 1706 1706 1706 50
457 20250311 131100 287045825 1702 1701 1702 1701 1319
458 20250311 131000 284801048 1706 1700 1706 1700 107
459 20250311 130900 284618848 1695 1695 1695 1695 150
460 20250311 130800 284364598 1694 1694 1694 1694 0
461 20250311 130700 284364598 1694 1700 1700 1694 20174
462 20250311 130600 250161156 1700 1700 1700 1700 0
463 20250311 130500 250161156 1700 1709 1711 1700 7649
464 20250311 130400 237141174 1705 1708 1708 1705 134
465 20250311 130300 236912326 1698 1698 1698 1698 150
466 20250311 130200 236657626 1697 1701 1701 1697 10000
467 20250311 130100 219671105 1701 1703 1703 1701 3000
468 20250311 130000 214565487 1700 1717 1717 1700 34000
469 20250311 125900 156465220 1716 1716 1716 1716 0
470 20250311 125800 156465220 1716 1716 1716 1716 0
471 20250311 125700 156465220 1716 1716 1716 1716 0
472 20250311 125600 156465220 1716 1716 1716 1716 0
473 20250311 125500 156465220 1716 1722 1722 1716 3000
474 20250311 125400 151307562 1720 1720 1720 1720 0
475 20250311 125300 151307562 1720 1720 1720 1720 5
476 20250311 125200 151298962 1728 1728 1728 1728 0
477 20250311 125100 151298962 1728 1728 1728 1728 171
478 20250311 125000 151003474 1729 1729 1729 1729 0
479 20250311 124900 151003474 1729 1729 1729 1729 0
480 20250311 124800 151003474 1729 1729 1729 1729 0
481 20250311 124700 151003474 1729 1729 1729 1729 0
482 20250311 124600 151003474 1729 1729 1729 1729 0
483 20250311 124500 151003474 1729 1729 1729 1729 0
484 20250311 124400 151003474 1729 1729 1729 1729 0
485 20250311 124300 151003474 1729 1729 1729 1729 0
486 20250311 124200 151003474 1729 1729 1729 1729 0
487 20250311 124100 151003474 1729 1729 1729 1729 0
488 20250311 124000 151003474 1729 1729 1729 1729 0
489 20250311 123900 151003474 1729 1729 1729 1729 0
490 20250311 123800 151003474 1729 1729 1729 1729 0
491 20250311 123700 151003474 1729 1729 1729 1729 0
492 20250311 123600 151003474 1729 1729 1729 1729 0
493 20250311 123500 151003474 1729 1729 1729 1729 0
494 20250311 123400 151003474 1729 1729 1729 1729 0
495 20250311 123300 151003474 1729 1729 1729 1729 0
496 20250311 123200 151003474 1729 1729 1729 1729 0
497 20250311 123100 151003474 1729 1729 1729 1729 2
498 20250311 123000 151000016 1718 1718 1718 1718 2
499 20250311 122900 150996580 1718 1718 1718 1718 6
500 20250311 122800 150986272 1720 1720 1720 1720 0
501 20250311 122700 150986272 1720 1720 1720 1720 0
502 20250311 122600 150986272 1720 1720 1720 1720 0
503 20250311 122500 150986272 1720 1720 1720 1720 0
504 20250311 122400 150986272 1720 1720 1720 1720 0
505 20250311 122300 150986272 1720 1720 1720 1720 0
506 20250311 122200 150986272 1720 1728 1728 1720 503
507 20250311 122100 150120812 1721 1721 1721 1721 3
508 20250311 122000 150115649 1721 1721 1721 1721 0
509 20250311 121900 150115649 1721 1725 1725 1721 1234
510 20250311 121800 147988199 1720 1720 1720 1720 0
511 20250311 121700 147988199 1720 1720 1720 1720 995
512 20250311 121600 146276799 1725 1725 1725 1725 0
513 20250311 121500 146276799 1725 1725 1725 1725 0
514 20250311 121400 146276799 1725 1725 1725 1725 0
515 20250311 121300 146276799 1725 1725 1725 1725 0
516 20250311 121200 146276799 1725 1725 1725 1725 1
517 20250311 121100 146275074 1725 1725 1725 1725 0
518 20250311 121000 146275074 1725 1725 1725 1725 0
519 20250311 120900 146275074 1725 1725 1725 1725 2
520 20250311 120800 146271624 1718 1718 1718 1718 0
521 20250311 120700 146271624 1718 1718 1718 1718 600
522 20250311 120600 145240824 1718 1718 1718 1718 0
523 20250311 120500 145240824 1718 1718 1718 1718 0
524 20250311 120400 145240824 1718 1718 1718 1718 0
525 20250311 120300 145240824 1718 1719 1719 1718 106
526 20250311 120200 145058615 1725 1725 1725 1725 0
527 20250311 120100 145058615 1725 1725 1725 1725 0
528 20250311 120000 145058615 1725 1725 1725 1725 0
529 20250311 115900 145058615 1725 1720 1725 1720 428
530 20250311 115800 144322244 1721 1721 1721 1721 0
531 20250311 115700 144322244 1721 1721 1721 1721 0
532 20250311 115600 144322244 1721 1721 1721 1721 0
533 20250311 115500 144322244 1721 1721 1721 1721 0
534 20250311 115400 144322244 1721 1721 1721 1721 0
535 20250311 115300 144322244 1721 1721 1721 1721 0
536 20250311 115200 144322244 1721 1722 1722 1721 9
537 20250311 115100 144306754 1721 1721 1721 1721 0
538 20250311 115000 144306754 1721 1723 1726 1721 1029
539 20250311 114900 142535702 1724 1724 1724 1724 0
540 20250311 114800 142535702 1724 1724 1724 1724 0
541 20250311 114700 142535702 1724 1724 1724 1724 0
542 20250311 114600 142535702 1724 1724 1724 1724 301
543 20250311 114500 142016778 1725 1725 1725 1725 100
544 20250311 114400 141844278 1725 1725 1725 1725 58
545 20250311 114300 141744228 1725 1725 1725 1725 0
546 20250311 114200 141744228 1725 1725 1725 1725 1
547 20250311 114100 141742503 1722 1725 1725 1722 33
548 20250311 114000 141685602 1725 1725 1725 1725 0
549 20250311 113900 141685602 1725 1726 1726 1725 22
550 20250311 113800 141647651 1726 1726 1726 1726 0
551 20250311 113700 141647651 1726 1726 1726 1726 0
552 20250311 113600 141647651 1726 1726 1726 1726 0
553 20250311 113500 141647651 1726 1726 1726 1726 0
554 20250311 113400 141647651 1726 1726 1726 1726 1
555 20250311 113300 141645925 1728 1728 1728 1728 1
556 20250311 113200 141644197 1727 1727 1727 1727 0
557 20250311 113100 141644197 1727 1727 1727 1727 0
558 20250311 113000 141644197 1727 1727 1727 1727 0
559 20250311 112900 141644197 1727 1728 1728 1727 3
560 20250311 112800 141639015 1729 1729 1729 1729 0
561 20250311 112700 141639015 1729 1729 1729 1729 0
562 20250311 112600 141639015 1729 1729 1729 1729 2
563 20250311 112500 141635557 1729 1729 1729 1729 0
564 20250311 112400 141635557 1729 1729 1729 1729 0
565 20250311 112300 141635557 1729 1729 1729 1729 0
566 20250311 112200 141635557 1729 1729 1729 1729 0
567 20250311 112100 141635557 1729 1729 1729 1729 0
568 20250311 112000 141635557 1729 1729 1729 1729 0
569 20250311 111900 141635557 1729 1728 1729 1727 5
570 20250311 111800 141626916 1729 1722 1729 1722 25
571 20250311 111700 141583802 1727 1727 1727 1727 0
572 20250311 111600 141583802 1727 1727 1727 1727 0
573 20250311 111500 141583802 1727 1727 1727 1727 3380
574 20250311 111400 135746542 1727 1727 1727 1727 1
575 20250311 111300 135744815 1727 1727 1727 1727 0
576 20250311 111200 135744815 1727 1727 1727 1727 0
577 20250311 111100 135744815 1727 1727 1727 1727 0
578 20250311 111000 135744815 1727 1724 1727 1724 4239
579 20250311 110900 128430980 1724 1724 1724 1724 0
580 20250311 110800 128430980 1724 1724 1724 1724 0
581 20250311 110700 128430980 1724 1724 1724 1724 0
582 20250311 110600 128430980 1724 1724 1724 1724 0
583 20250311 110500 128430980 1724 1724 1724 1724 130
584 20250311 110400 128206860 1715 1720 1723 1715 3713
585 20250311 110300 121814364 1724 1724 1724 1724 0
586 20250311 110200 121814364 1724 1709 1724 1709 2261
587 20250311 110100 117931400 1709 1709 1709 1709 0
588 20250311 110000 117931400 1709 1709 1709 1709 150
589 20250311 105900 117675050 1709 1722 1722 1709 9460
590 20250311 105800 101493590 1713 1713 1713 1713 0
591 20250311 105700 101493590 1713 1713 1713 1713 50
592 20250311 105600 101407940 1722 1722 1722 1722 0
593 20250311 105500 101407940 1722 1722 1722 1722 0
594 20250311 105400 101407940 1722 1722 1722 1722 40
595 20250311 105300 101339060 1722 1722 1722 1722 9
596 20250311 105200 101323562 1722 1722 1722 1722 41
597 20250311 105100 101252960 1722 1722 1722 1722 0
598 20250311 105000 101252960 1722 1722 1722 1722 0
599 20250311 104900 101252960 1722 1722 1722 1722 70
600 20250311 104800 101132420 1722 1709 1722 1709 1123
601 20250311 104700 99206529 1709 1709 1709 1709 0
602 20250311 104600 99206529 1709 1709 1709 1709 0
603 20250311 104500 99206529 1709 1709 1709 1709 0
604 20250311 104400 99206529 1709 1709 1709 1709 0
605 20250311 104300 99206529 1709 1709 1709 1709 0
606 20250311 104200 99206529 1709 1709 1709 1709 0
607 20250311 104100 99206529 1709 1704 1709 1704 281
608 20250311 104000 98727625 1709 1709 1709 1709 43
609 20250311 103900 98654138 1709 1709 1709 1709 20
610 20250311 103800 98619958 1700 1700 1700 1700 0
611 20250311 103700 98619958 1700 1700 1700 1700 0
612 20250311 103600 98619958 1700 1700 1700 1700 0
613 20250311 103500 98619958 1700 1700 1700 1700 7
614 20250311 103400 98608058 1699 1699 1699 1699 0
615 20250311 103300 98608058 1699 1699 1699 1699 0
616 20250311 103200 98608058 1699 1699 1699 1699 0
617 20250311 103100 98608058 1699 1700 1700 1699 1000
618 20250311 103000 96909008 1699 1700 1700 1699 4000
619 20250311 102900 90112707 1700 1700 1700 1700 0
620 20250311 102800 90112707 1700 1701 1701 1700 1724
621 20250311 102700 87181843 1710 1710 1710 1710 0
622 20250311 102600 87181843 1710 1700 1710 1700 2058
623 20250311 102500 83663243 1700 1702 1702 1700 1500
624 20250311 102400 81113129 1701 1701 1701 1701 0
625 20250311 102300 81113129 1701 1701 1701 1701 0
626 20250311 102200 81113129 1701 1701 1701 1701 0
627 20250311 102100 81113129 1701 1701 1701 1701 0
628 20250311 102000 81113129 1701 1701 1701 1701 0
629 20250311 101900 81113129 1701 1701 1701 1701 11
630 20250311 101800 81094418 1701 1701 1701 1701 94
631 20250311 101700 80934524 1701 1701 1701 1701 0
632 20250311 101600 80934524 1701 1701 1701 1701 0
633 20250311 101500 80934524 1701 1700 1709 1700 696
634 20250311 101400 79746928 1700 1700 1700 1700 0
635 20250311 101300 79746928 1700 1709 1709 1700 2002
636 20250311 101200 76343510 1700 1700 1700 1700 2
637 20250311 101100 76340110 1700 1701 1701 1699 513
638 20250311 101000 75467950 1701 1701 1701 1701 0
639 20250311 100900 75467950 1701 1701 1701 1701 24
640 20250311 100800 75427126 1699 1700 1700 1699 1600
641 20250311 100700 72708244 1700 1700 1700 1700 0
642 20250311 100600 72708244 1700 1711 1711 1700 8509
643 20250311 100500 58222055 1728 1728 1728 1728 0
644 20250311 100400 58222055 1728 1728 1728 1728 0
645 20250311 100300 58222055 1728 1728 1728 1728 0
646 20250311 100200 58222055 1728 1728 1728 1728 0
647 20250311 100100 58222055 1728 1728 1728 1728 0
648 20250311 100000 58222055 1728 1728 1728 1728 0
649 20250311 095900 58222055 1728 1728 1728 1728 3
650 20250311 095800 58216871 1706 1711 1711 1706 1500
651 20250311 095700 55655790 1711 1732 1732 1711 223
652 20250311 095600 55274012 1731 1716 1731 1716 33
653 20250311 095500 55217249 1733 1711 1733 1711 5635
654 20250311 095400 45524196 1714 1716 1716 1698 13716
655 20250311 095300 22140143 1716 1717 1717 1716 154
656 20250311 095200 21875769 1717 1718 1718 1717 1555
657 20250311 095100 19205017 1718 1732 1732 1718 570
658 20250311 095000 18225589 1721 1721 1721 1721 2
659 20250311 094900 18222147 1722 1723 1723 1722 161
660 20250311 094800 17944877 1733 1733 1733 1733 0
661 20250311 094700 17944877 1733 1733 1733 1733 3
662 20250311 094600 17939678 1730 1730 1730 1730 57
663 20250311 094500 17841068 1735 1735 1735 1735 111
664 20250311 094400 17648483 1735 1735 1735 1735 23
665 20250311 094300 17608578 1722 1722 1722 1722 0
666 20250311 094200 17608578 1722 1722 1722 1722 0
667 20250311 094100 17608578 1722 1722 1722 1722 0
668 20250311 094000 17608578 1722 1722 1722 1722 0
669 20250311 093900 17608578 1722 1722 1722 1722 0
670 20250311 093800 17608578 1722 1722 1722 1722 0
671 20250311 093700 17608578 1722 1722 1722 1722 0
672 20250311 093600 17608578 1722 1722 1722 1722 0
673 20250311 093500 17608578 1722 1722 1722 1722 125
674 20250311 093400 17393328 1723 1723 1723 1723 16
675 20250311 093300 17365760 1739 1739 1739 1739 0
676 20250311 093200 17365760 1739 1739 1739 1739 0
677 20250311 093100 17365760 1739 1739 1739 1739 0
678 20250311 093000 17365760 1739 1739 1739 1739 0
679 20250311 092900 17365760 1739 1739 1739 1739 80
680 20250311 092800 17226640 1739 1739 1739 1739 0
681 20250311 092700 17226640 1739 1739 1739 1739 15
682 20250311 092600 17200555 1718 1718 1718 1718 0
683 20250311 092500 17200555 1718 1717 1718 1717 219
684 20250311 092400 16824482 1717 1717 1717 1717 1
685 20250311 092300 16822765 1717 1717 1717 1717 168
686 20250311 092200 16534309 1717 1717 1717 1717 200
687 20250311 092100 16190909 1717 1717 1717 1717 0
688 20250311 092000 16190909 1717 1720 1720 1717 714
689 20250311 091900 14963174 1721 1721 1721 1721 340
690 20250311 091800 14378034 1722 1722 1722 1722 44
691 20250311 091700 14302266 1722 1722 1722 1722 2195
692 20250311 091600 10522476 1722 1722 1722 1722 902
693 20250311 091500 8969232 1722 1722 1722 1722 0
694 20250311 091400 8969232 1722 1723 1723 1722 2166
695 20250311 091300 5239219 1724 1724 1724 1724 0
696 20250311 091200 5239219 1724 1725 1725 1724 302
697 20250311 091100 4718376 1725 1730 1730 1725 959
698 20250311 091000 3060566 1746 1746 1746 1746 0
699 20250311 090900 3060566 1746 1746 1746 1746 80
700 20250311 090800 2920886 1729 1729 1729 1729 0
701 20250311 090700 2920886 1729 1729 1729 1729 9
702 20250311 090600 2905325 1729 1750 1750 1729 318
703 20250311 090500 2351011 1757 1756 1757 1731 134
704 20250311 090400 2117346 1760 1760 1760 1760 0
705 20250311 090300 2117346 1760 1760 1760 1760 1
706 20250311 090200 2115586 1730 1730 1730 1730 0
707 20250311 090100 2115586 1730 1730 1730 1730 0
708 20250311 090000 2115586 1730 1730 1730 1730 1133