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

739
298690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211700,429074341,2200,2200,2200,2200,1610
20250311,211600,429074341,2200,2200,2200,2200,0
20250311,211500,429074341,2200,2200,2200,2200,0
20250311,211400,429074341,2200,2200,2200,2200,0
20250311,211300,429074341,2200,2200,2200,2200,0
20250311,211200,429074341,2200,2200,2200,2200,0
20250311,211100,429074341,2200,2200,2200,2200,0
20250311,211000,429074341,2200,2200,2200,2200,0
20250311,210900,429074341,2200,2200,2200,2200,0
20250311,210800,429074341,2200,2200,2200,2200,0
20250311,210700,429074341,2200,2200,2200,2200,0
20250311,210600,429074341,2200,2200,2200,2200,0
20250311,210500,429074341,2200,2200,2200,2200,0
20250311,210400,429074341,2200,2200,2200,2200,0
20250311,210300,429074341,2200,2200,2200,2200,0
20250311,210200,429074341,2200,2200,2200,2200,0
20250311,210100,429074341,2200,2200,2200,2200,0
20250311,210000,429074341,2200,2200,2200,2200,0
20250311,205900,429074341,2200,2200,2200,2200,0
20250311,205800,429074341,2200,2200,2200,2200,0
20250311,205700,429074341,2200,2200,2200,2200,0
20250311,205600,429074341,2200,2200,2200,2200,0
20250311,205500,429074341,2200,2200,2200,2200,0
20250311,205400,429074341,2200,2200,2200,2200,0
20250311,205300,429074341,2200,2200,2200,2200,0
20250311,205200,429074341,2200,2200,2200,2200,0
20250311,205100,429074341,2200,2200,2200,2200,0
20250311,205000,429074341,2200,2200,2200,2200,0
20250311,204900,429074341,2200,2200,2200,2200,0
20250311,204800,429074341,2200,2200,2200,2200,0
20250311,204700,429074341,2200,2200,2200,2200,1610
20250311,204600,429074341,2200,2200,2200,2200,0
20250311,204500,429074341,2200,2200,2200,2200,0
20250311,204400,429074341,2200,2200,2200,2200,0
20250311,204300,429074341,2200,2200,2200,2200,0
20250311,204200,429074341,2200,2200,2200,2200,0
20250311,204100,429074341,2200,2200,2200,2200,0
20250311,204000,429074341,2200,2200,2200,2200,0
20250311,203900,429074341,2200,2200,2200,2200,0
20250311,203800,429074341,2200,2200,2200,2200,0
20250311,203700,429074341,2200,2200,2200,2200,0
20250311,203600,429074341,2200,2200,2200,2200,0
20250311,203500,429074341,2200,2200,2200,2200,0
20250311,203400,429074341,2200,2200,2200,2200,0
20250311,203300,429074341,2200,2200,2200,2200,0
20250311,203200,429074341,2200,2200,2200,2200,0
20250311,203100,429074341,2200,2200,2200,2200,0
20250311,203000,429074341,2200,2200,2200,2200,0
20250311,202900,429074341,2200,2200,2200,2200,0
20250311,202800,429074341,2200,2200,2200,2200,0
20250311,202700,429074341,2200,2200,2200,2200,0
20250311,202600,429074341,2200,2200,2200,2200,0
20250311,202500,429074341,2200,2200,2200,2200,0
20250311,202400,429074341,2200,2200,2200,2200,0
20250311,202300,429074341,2200,2200,2200,2200,0
20250311,202200,429074341,2200,2200,2200,2200,0
20250311,202100,429074341,2200,2200,2200,2200,0
20250311,202000,429074341,2200,2200,2200,2200,0
20250311,201900,429074341,2200,2200,2200,2200,0
20250311,201800,429074341,2200,2200,2200,2200,0
20250311,201700,429074341,2200,2200,2200,2200,1610
20250311,201600,429074341,2200,2200,2200,2200,0
20250311,201500,429074341,2200,2200,2200,2200,0
20250311,201400,429074341,2200,2200,2200,2200,0
20250311,201300,429074341,2200,2200,2200,2200,0
20250311,201200,429074341,2200,2200,2200,2200,0
20250311,201100,429074341,2200,2200,2200,2200,0
20250311,201000,429074341,2200,2200,2200,2200,0
20250311,200900,429074341,2200,2200,2200,2200,0
20250311,200800,429074341,2200,2200,2200,2200,0
20250311,200700,429074341,2200,2200,2200,2200,0
20250311,200600,429074341,2200,2200,2200,2200,0
20250311,200500,429074341,2200,2200,2200,2200,0
20250311,200400,429074341,2200,2200,2200,2200,0
20250311,200300,429074341,2200,2200,2200,2200,0
20250311,200200,429074341,2200,2200,2200,2200,0
20250311,200100,429074341,2200,2200,2200,2200,0
20250311,200000,429074341,2200,2200,2200,2200,0
20250311,195900,429074341,2200,2200,2200,2200,0
20250311,195800,429074341,2200,2200,2200,2200,0
20250311,195700,429074341,2200,2200,2200,2200,0
20250311,195600,429074341,2200,2200,2200,2200,0
20250311,195500,429074341,2200,2200,2200,2200,0
20250311,195400,429074341,2200,2200,2200,2200,0
20250311,195300,429074341,2200,2200,2200,2200,0
20250311,195200,429074341,2200,2200,2200,2200,0
20250311,195100,429074341,2200,2200,2200,2200,0
20250311,195000,429074341,2200,2200,2200,2200,0
20250311,194900,429074341,2200,2200,2200,2200,0
20250311,194800,429074341,2200,2200,2200,2200,0
20250311,194700,429074341,2200,2200,2200,2200,1610
20250311,194600,429074341,2200,2200,2200,2200,0
20250311,194500,429074341,2200,2200,2200,2200,0
20250311,194400,429074341,2200,2200,2200,2200,0
20250311,194300,429074341,2200,2200,2200,2200,0
20250311,194200,429074341,2200,2200,2200,2200,0
20250311,194100,429074341,2200,2200,2200,2200,0
20250311,194000,429074341,2200,2200,2200,2200,0
20250311,193900,429074341,2200,2200,2200,2200,0
20250311,193800,429074341,2200,2200,2200,2200,0
20250311,193700,429074341,2200,2200,2200,2200,0
20250311,193600,429074341,2200,2200,2200,2200,0
20250311,193500,429074341,2200,2200,2200,2200,0
20250311,193400,429074341,2200,2200,2200,2200,0
20250311,193300,429074341,2200,2200,2200,2200,0
20250311,193200,429074341,2200,2200,2200,2200,0
20250311,193100,429074341,2200,2200,2200,2200,0
20250311,193000,429074341,2200,2200,2200,2200,0
20250311,192900,429074341,2200,2200,2200,2200,0
20250311,192800,429074341,2200,2200,2200,2200,0
20250311,192700,429074341,2200,2200,2200,2200,0
20250311,192600,429074341,2200,2200,2200,2200,0
20250311,192500,429074341,2200,2200,2200,2200,0
20250311,192400,429074341,2200,2200,2200,2200,0
20250311,192300,429074341,2200,2200,2200,2200,0
20250311,192200,429074341,2200,2200,2200,2200,0
20250311,192100,429074341,2200,2200,2200,2200,0
20250311,192000,429074341,2200,2200,2200,2200,0
20250311,191900,429074341,2200,2200,2200,2200,0
20250311,191800,429074341,2200,2200,2200,2200,0
20250311,191700,429074341,2200,2200,2200,2200,1610
20250311,191600,429074341,2200,2200,2200,2200,0
20250311,191500,429074341,2200,2200,2200,2200,0
20250311,191400,429074341,2200,2200,2200,2200,0
20250311,191300,429074341,2200,2200,2200,2200,0
20250311,191200,429074341,2200,2200,2200,2200,0
20250311,191100,429074341,2200,2200,2200,2200,0
20250311,191000,429074341,2200,2200,2200,2200,0
20250311,190900,429074341,2200,2200,2200,2200,0
20250311,190800,429074341,2200,2200,2200,2200,0
20250311,190700,429074341,2200,2200,2200,2200,0
20250311,190600,429074341,2200,2200,2200,2200,0
20250311,190500,429074341,2200,2200,2200,2200,0
20250311,190400,429074341,2200,2200,2200,2200,0
20250311,190300,429074341,2200,2200,2200,2200,0
20250311,190200,429074341,2200,2200,2200,2200,0
20250311,190100,429074341,2200,2200,2200,2200,0
20250311,190000,429074341,2200,2200,2200,2200,0
20250311,185900,429074341,2200,2200,2200,2200,0
20250311,185800,429074341,2200,2200,2200,2200,0
20250311,185700,429074341,2200,2200,2200,2200,0
20250311,185600,429074341,2200,2200,2200,2200,0
20250311,185500,429074341,2200,2200,2200,2200,0
20250311,185400,429074341,2200,2200,2200,2200,0
20250311,185300,429074341,2200,2200,2200,2200,0
20250311,185200,429074341,2200,2200,2200,2200,0
20250311,185100,429074341,2200,2200,2200,2200,0
20250311,185000,429074341,2200,2200,2200,2200,0
20250311,184900,429074341,2200,2200,2200,2200,0
20250311,184800,429074341,2200,2200,2200,2200,0
20250311,184700,429074341,2200,2200,2200,2200,1610
20250311,184600,429074341,2200,2200,2200,2200,0
20250311,184500,429074341,2200,2200,2200,2200,0
20250311,184400,429074341,2200,2200,2200,2200,0
20250311,184300,429074341,2200,2200,2200,2200,0
20250311,184200,429074341,2200,2200,2200,2200,0
20250311,184100,429074341,2200,2200,2200,2200,0
20250311,184000,429074341,2200,2200,2200,2200,0
20250311,183900,429074341,2200,2200,2200,2200,0
20250311,183800,429074341,2200,2200,2200,2200,0
20250311,183700,429074341,2200,2200,2200,2200,0
20250311,183600,429074341,2200,2200,2200,2200,0
20250311,183500,429074341,2200,2200,2200,2200,0
20250311,183400,429074341,2200,2200,2200,2200,0
20250311,183300,429074341,2200,2200,2200,2200,0
20250311,183200,429074341,2200,2200,2200,2200,0
20250311,183100,429074341,2200,2200,2200,2200,0
20250311,183000,429074341,2200,2200,2200,2200,0
20250311,182900,429074341,2200,2200,2200,2200,0
20250311,182800,429074341,2200,2200,2200,2200,0
20250311,182700,429074341,2200,2200,2200,2200,0
20250311,182600,429074341,2200,2200,2200,2200,0
20250311,182500,429074341,2200,2200,2200,2200,0
20250311,182400,429074341,2200,2200,2200,2200,0
20250311,182300,429074341,2200,2200,2200,2200,0
20250311,182200,429074341,2200,2200,2200,2200,0
20250311,182100,429074341,2200,2200,2200,2200,0
20250311,182000,429074341,2200,2200,2200,2200,0
20250311,181900,429074341,2200,2200,2200,2200,0
20250311,181800,429074341,2200,2200,2200,2200,0
20250311,181700,429074341,2200,2200,2200,2200,1610
20250311,181600,429074341,2200,2200,2200,2200,0
20250311,181500,429074341,2200,2200,2200,2200,0
20250311,181400,429074341,2200,2200,2200,2200,0
20250311,181300,429074341,2200,2200,2200,2200,0
20250311,181200,429074341,2200,2200,2200,2200,0
20250311,181100,429074341,2200,2200,2200,2200,0
20250311,181000,429074341,2200,2200,2200,2200,0
20250311,180900,429074341,2200,2200,2200,2200,0
20250311,180800,429074341,2200,2200,2200,2200,0
20250311,180700,429074341,2200,2200,2200,2200,0
20250311,180600,429074341,2200,2200,2200,2200,0
20250311,180500,429074341,2200,2200,2200,2200,0
20250311,180400,429074341,2200,2200,2200,2200,0
20250311,180300,429074341,2200,2200,2200,2200,0
20250311,180200,429074341,2200,2200,2200,2200,0
20250311,180100,429074341,2200,2200,2200,2200,0
20250311,180000,429074341,2200,2200,2200,2200,0
20250311,175900,429074341,2200,2200,2200,2200,0
20250311,175800,429074341,2200,2200,2200,2200,0
20250311,175700,429074341,2200,2200,2200,2200,0
20250311,175600,429074341,2200,2200,2200,2200,0
20250311,175500,429074341,2200,2200,2200,2200,0
20250311,175400,429074341,2200,2200,2200,2200,0
20250311,175300,429074341,2200,2200,2200,2200,0
20250311,175200,429074341,2200,2200,2200,2200,0
20250311,175100,429074341,2200,2200,2200,2200,0
20250311,175000,429074341,2200,2200,2200,2200,0
20250311,174900,429074341,2200,2200,2200,2200,0
20250311,174800,429074341,2200,2200,2200,2200,0
20250311,174700,429074341,2200,2200,2200,2200,1610
20250311,174600,429074341,2200,2200,2200,2200,0
20250311,174500,429074341,2200,2200,2200,2200,0
20250311,174400,429074341,2200,2200,2200,2200,0
20250311,174300,429074341,2200,2200,2200,2200,0
20250311,174200,429074341,2200,2200,2200,2200,0
20250311,174100,429074341,2200,2200,2200,2200,0
20250311,174000,429074341,2200,2200,2200,2200,0
20250311,173900,429074341,2200,2200,2200,2200,0
20250311,173800,429074341,2200,2200,2200,2200,0
20250311,173700,429074341,2200,2200,2200,2200,0
20250311,173600,429074341,2200,2200,2200,2200,0
20250311,173500,429074341,2200,2200,2200,2200,0
20250311,173400,429074341,2200,2200,2200,2200,0
20250311,173300,429074341,2200,2200,2200,2200,0
20250311,173200,429074341,2200,2200,2200,2200,0
20250311,173100,429074341,2200,2200,2200,2200,0
20250311,173000,429074341,2200,2200,2200,2200,0
20250311,172900,429074341,2200,2200,2200,2200,0
20250311,172800,429074341,2200,2200,2200,2200,0
20250311,172700,429074341,2200,2200,2200,2200,0
20250311,172600,429074341,2200,2200,2200,2200,0
20250311,172500,429074341,2200,2200,2200,2200,0
20250311,172400,429074341,2200,2200,2200,2200,0
20250311,172300,429074341,2200,2200,2200,2200,0
20250311,172200,429074341,2200,2200,2200,2200,0
20250311,172100,429074341,2200,2200,2200,2200,0
20250311,172000,429074341,2200,2200,2200,2200,0
20250311,171900,429074341,2200,2200,2200,2200,0
20250311,171800,429074341,2200,2200,2200,2200,0
20250311,171700,429074341,2200,2200,2200,2200,1610
20250311,171600,429074341,2200,2200,2200,2200,0
20250311,171500,429074341,2200,2200,2200,2200,0
20250311,171400,429074341,2200,2200,2200,2200,0
20250311,171300,429074341,2200,2200,2200,2200,0
20250311,171200,429074341,2200,2200,2200,2200,0
20250311,171100,429074341,2200,2200,2200,2200,0
20250311,171000,429074341,2200,2200,2200,2200,0
20250311,170900,429074341,2200,2200,2200,2200,0
20250311,170800,429074341,2200,2200,2200,2200,0
20250311,170700,429074341,2200,2200,2200,2200,0
20250311,170600,429074341,2200,2200,2200,2200,0
20250311,170500,429074341,2200,2200,2200,2200,0
20250311,170400,429074341,2200,2200,2200,2200,0
20250311,170300,429074341,2200,2200,2200,2200,0
20250311,170200,429074341,2200,2200,2200,2200,0
20250311,170100,429074341,2200,2200,2200,2200,0
20250311,170000,429074341,2200,2200,2200,2200,0
20250311,165900,429074341,2200,2200,2200,2200,0
20250311,165800,429074341,2200,2200,2200,2200,0
20250311,165700,429074341,2200,2200,2200,2200,0
20250311,165600,429074341,2200,2200,2200,2200,0
20250311,165500,429074341,2200,2200,2200,2200,0
20250311,165400,429074341,2200,2200,2200,2200,0
20250311,165300,429074341,2200,2200,2200,2200,0
20250311,165200,429074341,2200,2200,2200,2200,0
20250311,165100,429074341,2200,2200,2200,2200,0
20250311,165000,429074341,2200,2200,2200,2200,0
20250311,164900,429074341,2200,2200,2200,2200,0
20250311,164800,429074341,2200,2200,2200,2200,0
20250311,164700,429074341,2200,2200,2200,2200,1610
20250311,164600,429074341,2200,2200,2200,2200,0
20250311,164500,429074341,2200,2200,2200,2200,0
20250311,164400,429074341,2200,2200,2200,2200,0
20250311,164300,429074341,2200,2200,2200,2200,0
20250311,164200,429074341,2200,2200,2200,2200,0
20250311,164100,429074341,2200,2200,2200,2200,0
20250311,164000,429074341,2200,2200,2200,2200,0
20250311,163900,429074341,2200,2200,2200,2200,0
20250311,163800,429074341,2200,2200,2200,2200,0
20250311,163700,429074341,2200,2200,2200,2200,0
20250311,163600,429074341,2200,2200,2200,2200,0
20250311,163500,429074341,2200,2200,2200,2200,0
20250311,163400,429074341,2200,2200,2200,2200,0
20250311,163300,429074341,2200,2200,2200,2200,0
20250311,163200,429074341,2200,2200,2200,2200,0
20250311,163100,429074341,2200,2200,2200,2200,0
20250311,163000,429074341,2200,2200,2200,2200,0
20250311,162900,429074341,2200,2200,2200,2200,0
20250311,162800,429074341,2200,2200,2200,2200,0
20250311,162700,429074341,2200,2200,2200,2200,0
20250311,162600,429074341,2200,2200,2200,2200,0
20250311,162500,429074341,2200,2200,2200,2200,0
20250311,162400,429074341,2200,2200,2200,2200,0
20250311,162300,429074341,2200,2200,2200,2200,0
20250311,162200,429074341,2200,2200,2200,2200,0
20250311,162100,429074341,2200,2200,2200,2200,0
20250311,162000,429074341,2200,2200,2200,2200,0
20250311,161900,429074341,2200,2200,2200,2200,0
20250311,161800,429074341,2200,2200,2200,2200,0
20250311,161700,429074341,2200,2200,2200,2200,1610
20250311,161600,429074341,2200,2200,2200,2200,0
20250311,161500,429074341,2200,2200,2200,2200,0
20250311,161400,429074341,2200,2200,2200,2200,0
20250311,161300,429074341,2200,2200,2200,2200,0
20250311,161200,429074341,2200,2200,2200,2200,0
20250311,161100,429074341,2200,2200,2200,2200,0
20250311,161000,429074341,2200,2200,2200,2200,0
20250311,160900,429074341,2200,2200,2200,2200,0
20250311,160800,429074341,2200,2200,2200,2200,0
20250311,160700,429074341,2200,2200,2200,2200,0
20250311,160600,429074341,2200,2200,2200,2200,0
20250311,160500,429074341,2200,2200,2200,2200,0
20250311,160400,429074341,2200,2200,2200,2200,0
20250311,160300,429074341,2200,2200,2200,2200,0
20250311,160200,429074341,2200,2200,2200,2200,0
20250311,160100,429074341,2200,2200,2200,2200,0
20250311,160000,429074341,2200,2200,2200,2200,0
20250311,155900,429074341,2200,2200,2200,2200,0
20250311,155800,429074341,2200,2200,2200,2200,0
20250311,155700,429074341,2200,2200,2200,2200,0
20250311,155600,429074341,2200,2200,2200,2200,0
20250311,155500,429074341,2200,2200,2200,2200,0
20250311,155400,429074341,2200,2200,2200,2200,0
20250311,155300,429074341,2200,2200,2200,2200,0
20250311,155200,429074341,2200,2200,2200,2200,0
20250311,155100,429074341,2200,2200,2200,2200,0
20250311,155000,429074341,2200,2200,2200,2200,0
20250311,154900,429074341,2200,2200,2200,2200,0
20250311,154800,429074341,2200,2200,2200,2200,0
20250311,154700,429074341,2200,2200,2200,2200,1610
20250311,154600,429074341,2200,2200,2200,2200,0
20250311,154500,429074341,2200,2200,2200,2200,0
20250311,154400,429074341,2200,2200,2200,2200,0
20250311,154300,429074341,2200,2200,2200,2200,0
20250311,154200,429074341,2200,2200,2200,2200,0
20250311,154100,429074341,2200,2200,2200,2200,0
20250311,154000,429074341,2200,2200,2200,2200,0
20250311,153900,429074341,2200,2200,2200,2200,0
20250311,153800,429074341,2200,2200,2200,2200,0
20250311,153700,429074341,2200,2200,2200,2200,0
20250311,153600,429074341,2200,2200,2200,2200,0
20250311,153500,429074341,2200,2200,2200,2200,0
20250311,153400,429074341,2200,2200,2200,2200,0
20250311,153300,429074341,2200,2200,2200,2200,0
20250311,153200,429074341,2200,2200,2200,2200,0
20250311,153100,429074341,2200,2200,2200,2200,0
20250311,153000,429074341,2200,2200,2200,2200,1610
20250311,152900,425532341,2195,2195,2195,2195,0
20250311,152800,425532341,2195,2195,2195,2195,0
20250311,152700,425532341,2195,2195,2195,2195,0
20250311,152600,425532341,2195,2195,2195,2195,0
20250311,152500,425532341,2195,2195,2195,2195,0
20250311,152400,425532341,2195,2195,2195,2195,0
20250311,152300,425532341,2195,2195,2195,2195,0
20250311,152200,425532341,2195,2195,2195,2195,0
20250311,152100,425532341,2195,2195,2195,2195,0
20250311,152000,425532341,2195,2195,2195,2195,0
20250311,151900,425532341,2195,2195,2195,2195,168
20250311,151800,425163581,2200,2200,2200,2195,2430
20250311,151700,419818601,2200,2195,2200,2195,519
20250311,151600,418677696,2200,2200,2200,2200,0
20250311,151500,418677696,2200,2200,2200,2195,733
20250311,151400,417065126,2200,2200,2200,2200,52
20250311,151300,416950726,2200,2200,2200,2200,0
20250311,151200,416950726,2200,2200,2200,2195,2356
20250311,151100,411767531,2200,2200,2200,2200,2842
20250311,151000,405515131,2200,2200,2200,2200,7714
20250311,150900,388544331,2205,2200,2205,2200,194
20250311,150800,388117526,2205,2200,2205,2200,2
20250311,150700,388113121,2200,2205,2205,2200,12
20250311,150600,388086716,2205,2200,2205,2200,184
20250311,150500,387681911,2205,2205,2205,2205,1041
20250311,150400,385386506,2200,2200,2200,2200,191
20250311,150300,384966306,2205,2205,2205,2205,6
20250311,150200,384953076,2200,2205,2205,2200,125
20250311,150100,384678071,2200,2200,2200,2200,7
20250311,150000,384662671,2200,2200,2200,2200,15
20250311,145900,384629671,2200,2200,2200,2200,10
20250311,145800,384607671,2200,2200,2200,2200,50
20250311,145700,384497671,2200,2200,2200,2200,0
20250311,145600,384497671,2200,2200,2200,2200,182
20250311,145500,384097271,2205,2200,2205,2200,42
20250311,145400,384004771,2205,2205,2205,2205,500
20250311,145300,382902271,2200,2200,2200,2200,0
20250311,145200,382902271,2200,2200,2200,2200,250
20250311,145100,382352271,2200,2200,2200,2200,195
20250311,145000,381923271,2205,2205,2205,2205,1
20250311,144900,381921066,2200,2200,2200,2200,0
20250311,144800,381921066,2200,2200,2200,2200,0
20250311,144700,381921066,2200,2200,2200,2200,190
20250311,144600,381503066,2200,2205,2205,2200,131
20250311,144500,381214816,2205,2205,2205,2205,10
20250311,144400,381192766,2200,2200,2205,2200,213
20250311,144300,380724141,2200,2200,2200,2200,0
20250311,144200,380724141,2200,2200,2200,2200,0
20250311,144100,380724141,2200,2200,2200,2200,0
20250311,144000,380724141,2200,2200,2200,2200,0
20250311,143900,380724141,2200,2205,2205,2200,194
20250311,143800,380297331,2205,2205,2205,2205,1
20250311,143700,380295126,2200,2200,2200,2200,0
20250311,143600,380295126,2200,2200,2200,2200,0
20250311,143500,380295126,2200,2200,2200,2200,0
20250311,143400,380295126,2200,2200,2200,2200,187
20250311,143300,379883726,2205,2200,2205,2200,1214
20250311,143200,377211176,2200,2200,2200,2200,1
20250311,143100,377208976,2200,2200,2200,2200,999
20250311,143000,375011176,2205,2205,2205,2205,1
20250311,142900,375008971,2200,2202,2202,2200,186
20250311,142800,374599761,2205,2205,2205,2205,0
20250311,142700,374599761,2205,2205,2205,2205,0
20250311,142600,374599761,2205,2205,2205,2205,5
20250311,142500,374588736,2200,2200,2200,2200,191
20250311,142400,374168536,2205,2205,2205,2205,6
20250311,142300,374155306,2200,2200,2200,2200,189
20250311,142200,373739506,2205,2205,2205,2205,28
20250311,142100,373677766,2205,2205,2205,2205,0
20250311,142000,373677766,2205,2205,2205,2205,0
20250311,141900,373677766,2205,2205,2205,2205,0
20250311,141800,373677766,2205,2205,2205,2205,100
20250311,141700,373457266,2205,2200,2205,2200,25
20250311,141600,373402261,2195,2200,2200,2195,1063
20250311,141500,371066476,2200,2200,2200,2200,17
20250311,141400,371029076,2200,2200,2200,2200,1400
20250311,141300,367949076,2200,2200,2200,2200,0
20250311,141200,367949076,2200,2200,2200,2200,1539
20250311,141100,364563276,2200,2200,2200,2200,1099
20250311,141000,362145476,2195,2200,2200,2195,229
20250311,140900,361642571,2200,2200,2200,2200,57
20250311,140800,361517171,2200,2200,2200,2200,0
20250311,140700,361517171,2200,2205,2205,2200,315
20250311,140600,360824166,2200,2200,2200,2200,10
20250311,140500,360802166,2200,2202,2202,2200,191
20250311,140400,360381956,2200,2200,2200,2200,0
20250311,140300,360381956,2200,2200,2200,2200,0
20250311,140200,360381956,2200,2200,2200,2200,800
20250311,140100,358621956,2200,2200,2200,2200,0
20250311,140000,358621956,2200,2200,2200,2200,0
20250311,135900,358621956,2200,2200,2200,2200,2000
20250311,135800,354221956,2200,2200,2200,2200,0
20250311,135700,354221956,2200,2200,2200,2200,0
20250311,135600,354221956,2200,2200,2200,2200,0
20250311,135500,354221956,2200,2200,2200,2200,529
20250311,135400,353058156,2200,2200,2200,2200,3000
20250311,135300,346458156,2205,2205,2205,2205,0
20250311,135200,346458156,2205,2205,2205,2205,1
20250311,135100,346455951,2200,2200,2200,2200,184
20250311,135000,346051151,2205,2205,2205,2205,0
20250311,134900,346051151,2205,2205,2205,2205,1
20250311,134800,346048946,2200,2200,2200,2200,0
20250311,134700,346048946,2200,2205,2205,2200,210
20250311,134600,345586841,2205,2205,2205,2205,0
20250311,134500,345586841,2205,2200,2205,2200,192
20250311,134400,345164391,2200,2200,2200,2200,1000
20250311,134300,342964391,2200,2200,2200,2200,0
20250311,134200,342964391,2200,2200,2200,2200,186
20250311,134100,342555191,2205,2205,2205,2205,113
20250311,134000,342306026,2205,2205,2205,2205,0
20250311,133900,342306026,2205,2205,2205,2205,5
20250311,133800,342295001,2205,2205,2205,2200,868
20250311,133700,340382896,2205,2205,2205,2205,1005
20250311,133600,338166871,2205,2205,2205,2205,59
20250311,133500,338036776,2205,2205,2205,2205,96
20250311,133400,337825096,2205,2205,2205,2205,30
20250311,133300,337758946,2200,2200,2200,2200,179
20250311,133200,337365146,2205,2205,2205,2200,607
20250311,133100,336026826,2205,2205,2205,2205,10
20250311,133000,336004776,2205,2205,2205,2205,0
20250311,132900,336004776,2205,2205,2205,2205,501
20250311,132800,334900071,2200,2200,2200,2200,178
20250311,132700,334508471,2205,2205,2205,2205,5
20250311,132600,334497446,2200,2200,2200,2200,0
20250311,132500,334497446,2200,2200,2200,2200,193
20250311,132400,334072846,2200,2200,2200,2200,0
20250311,132300,334072846,2200,2200,2200,2200,0
20250311,132200,334072846,2200,2200,2200,2200,8000
20250311,132100,316472846,2205,2200,2205,2200,1128
20250311,132000,313990381,2205,2205,2205,2205,10
20250311,131900,313968331,2205,2205,2205,2205,10
20250311,131800,313946281,2205,2205,2205,2205,305
20250311,131700,313273756,2205,2205,2205,2205,464
20250311,131600,312250636,2200,2200,2200,2200,0
20250311,131500,312250636,2200,2200,2200,2200,0
20250311,131400,312250636,2200,2200,2200,2200,194
20250311,131300,311823836,2200,2200,2200,2200,0
20250311,131200,311823836,2200,2200,2200,2200,0
20250311,131100,311823836,2200,2210,2210,2200,385
20250311,131000,310975441,2210,2210,2210,2210,0
20250311,130900,310975441,2210,2210,2210,2205,12
20250311,130800,310948926,2210,2205,2210,2205,2
20250311,130700,310944511,2205,2205,2205,2205,624
20250311,130600,309568591,2205,2205,2205,2205,1772
20250311,130500,305661331,2205,2205,2205,2205,0
20250311,130400,305661331,2205,2205,2205,2205,100
20250311,130300,305440831,2200,2200,2200,2200,0
20250311,130200,305440831,2200,2207,2207,2195,28079
20250311,130100,243686446,2210,2210,2210,2210,30
20250311,130000,243620146,2205,2205,2205,2205,5000
20250311,125900,232595146,2210,2210,2210,2210,0
20250311,125800,232595146,2210,2210,2210,2210,4
20250311,125700,232586306,2205,2210,2210,2205,197
20250311,125600,232151916,2205,2205,2205,2205,0
20250311,125500,232151916,2205,2205,2205,2205,0
20250311,125400,232151916,2205,2215,2215,2205,20463
20250311,125300,186966381,2220,2220,2220,2220,0
20250311,125200,186966381,2220,2220,2220,2220,0
20250311,125100,186966381,2220,2220,2220,2220,0
20250311,125000,186966381,2220,2220,2220,2220,1
20250311,124900,186964161,2215,2215,2215,2215,188
20250311,124800,186547741,2220,2220,2220,2220,0
20250311,124700,186547741,2220,2220,2220,2220,16
20250311,124600,186512221,2220,2220,2220,2220,90
20250311,124500,186312421,2215,2215,2215,2215,221
20250311,124400,185822906,2215,2215,2215,2215,0
20250311,124300,185822906,2215,2217,2217,2215,32
20250311,124200,185752022,2215,2215,2215,2215,0
20250311,124100,185752022,2215,2215,2215,2215,0
20250311,124000,185752022,2215,2215,2215,2215,0
20250311,123900,185752022,2215,2215,2215,2215,0
20250311,123800,185752022,2215,2215,2215,2215,0
20250311,123700,185752022,2215,2220,2220,2215,60
20250311,123600,185618995,2220,2215,2220,2215,2682
20250311,123500,179678315,2215,2215,2215,2215,534
20250311,123400,178495505,2210,2215,2215,2210,686
20250311,123300,176976920,2215,2215,2215,2215,550
20250311,123200,175758670,2215,2215,2215,2215,500
20250311,123100,174651170,2210,2210,2210,2210,0
20250311,123000,174651170,2210,2215,2215,2210,679
20250311,122900,173148080,2215,2215,2215,2215,300
20250311,122800,172483580,2215,2215,2215,2215,12
20250311,122700,172457000,2215,2215,2215,2215,0
20250311,122600,172457000,2215,2215,2215,2215,32
20250311,122500,172386120,2215,2215,2215,2210,688
20250311,122400,170863130,2215,2215,2215,2215,300
20250311,122300,170198630,2210,2210,2210,2210,0
20250311,122200,170198630,2210,2210,2210,2210,0
20250311,122100,170198630,2210,2210,2210,2210,6
20250311,122000,170185370,2210,2210,2210,2210,0
20250311,121900,170185370,2210,2210,2210,2210,0
20250311,121800,170185370,2210,2212,2212,2210,226
20250311,121700,169685512,2215,2215,2215,2215,269
20250311,121600,169089677,2215,2215,2215,2212,2083
20250311,121500,164476387,2215,2215,2215,2215,5
20250311,121400,164465312,2215,2215,2215,2215,0
20250311,121300,164465312,2215,2215,2215,2215,0
20250311,121200,164465312,2215,2215,2215,2215,45
20250311,121100,164365637,2215,2215,2215,2215,1
20250311,121000,164363422,2215,2215,2215,2215,0
20250311,120900,164363422,2215,2215,2215,2215,0
20250311,120800,164363422,2215,2215,2215,2215,0
20250311,120700,164363422,2215,2215,2215,2215,0
20250311,120600,164363422,2215,2215,2215,2215,1
20250311,120500,164361207,2215,2215,2215,2215,120
20250311,120400,164095407,2212,2212,2212,2212,0
20250311,120300,164095407,2212,2212,2212,2212,0
20250311,120200,164095407,2212,2212,2212,2212,0
20250311,120100,164095407,2212,2212,2212,2212,266
20250311,120000,163507015,2215,2215,2215,2215,3
20250311,115900,163500370,2210,2210,2210,2210,0
20250311,115800,163500370,2210,2210,2210,2210,0
20250311,115700,163500370,2210,2210,2210,2210,177
20250311,115600,163109200,2210,2210,2210,2210,5
20250311,115500,163098150,2210,2210,2210,2210,0
20250311,115400,163098150,2210,2210,2210,2210,103
20250311,115300,162870520,2210,2210,2210,2210,181
20250311,115200,162470510,2210,2210,2210,2210,0
20250311,115100,162470510,2210,2215,2215,2210,4
20250311,115000,162461660,2210,2210,2210,2210,0
20250311,114900,162461660,2210,2212,2212,2210,194
20250311,114800,162032918,2215,2215,2215,2215,0
20250311,114700,162032918,2215,2215,2215,2215,107
20250311,114600,161795913,2215,2215,2215,2215,0
20250311,114500,161795913,2215,2215,2215,2215,0
20250311,114400,161795913,2215,2215,2215,2215,1
20250311,114300,161793698,2215,2215,2215,2215,9
20250311,114200,161773763,2210,2210,2210,2210,185
20250311,114100,161364913,2210,2210,2210,2210,287
20250311,114000,160730643,2210,2210,2210,2210,176
20250311,113900,160341683,2210,2210,2210,2210,1098
20250311,113800,157915103,2210,2210,2210,2210,0
20250311,113700,157915103,2210,2210,2210,2210,0
20250311,113600,157915103,2210,2210,2210,2210,33
20250311,113500,157842173,2215,2215,2215,2215,10
20250311,113400,157820023,2210,2215,2215,2210,9392
20250311,113300,137018623,2215,2215,2215,2215,20
20250311,113200,136974323,2215,2215,2215,2215,96
20250311,113100,136761683,2215,2215,2215,2215,3
20250311,113000,136755038,2210,2210,2210,2210,0
20250311,112900,136755038,2210,2210,2210,2210,0
20250311,112800,136755038,2210,2210,2210,2210,0
20250311,112700,136755038,2210,2210,2210,2210,0
20250311,112600,136755038,2210,2210,2210,2210,0
20250311,112500,136755038,2210,2210,2210,2210,0
20250311,112400,136755038,2210,2210,2210,2210,0
20250311,112300,136755038,2210,2212,2212,2210,350
20250311,112200,135981534,2210,2210,2210,2210,0
20250311,112100,135981534,2210,2210,2210,2210,0
20250311,112000,135981534,2210,2210,2210,2210,0
20250311,111900,135981534,2210,2210,2210,2210,0
20250311,111800,135981534,2210,2210,2210,2210,0
20250311,111700,135981534,2210,2210,2210,2210,0
20250311,111600,135981534,2210,2210,2210,2210,0
20250311,111500,135981534,2210,2210,2210,2210,1292
20250311,111400,133126214,2210,2210,2210,2210,0
20250311,111300,133126214,2210,2210,2210,2210,327
20250311,111200,132403544,2210,2210,2210,2210,0
20250311,111100,132403544,2210,2210,2210,2210,0
20250311,111000,132403544,2210,2210,2210,2210,0
20250311,110900,132403544,2210,2210,2210,2210,0
20250311,110800,132403544,2210,2210,2210,2210,0
20250311,110700,132403544,2210,2210,2210,2210,0
20250311,110600,132403544,2210,2210,2210,2210,0
20250311,110500,132403544,2210,2210,2210,2210,100
20250311,110400,132182544,2210,2210,2210,2210,183
20250311,110300,131778114,2210,2215,2215,2210,131
20250311,110200,131488104,2215,2210,2215,2210,4
20250311,110100,131479254,2215,2215,2215,2210,1100
20250311,110000,129045254,2210,2210,2210,2210,0
20250311,105900,129045254,2210,2210,2210,2210,0
20250311,105800,129045254,2210,2212,2212,2210,17
20250311,105700,129007682,2215,2215,2215,2215,3
20250311,105600,129001037,2215,2215,2215,2215,87
20250311,105500,128808332,2215,2215,2215,2215,1
20250311,105400,128806117,2215,2215,2215,2215,0
20250311,105300,128806117,2215,2215,2215,2215,5
20250311,105200,128795042,2210,2210,2210,2210,0
20250311,105100,128795042,2210,2210,2210,2210,4
20250311,105000,128786202,2210,2210,2210,2210,100
20250311,104900,128565202,2215,2215,2215,2215,0
20250311,104800,128565202,2215,2215,2215,2215,0
20250311,104700,128565202,2215,2215,2215,2215,0
20250311,104600,128565202,2215,2215,2215,2215,11
20250311,104500,128540837,2215,2215,2215,2210,191
20250311,104400,128118712,2215,2215,2215,2215,0
20250311,104300,128118712,2215,2215,2215,2215,0
20250311,104200,128118712,2215,2210,2215,2210,183
20250311,104100,127714277,2215,2215,2215,2215,0
20250311,104000,127714277,2215,2215,2215,2215,0
20250311,103900,127714277,2215,2215,2215,2215,3318
20250311,103800,120364907,2215,2215,2215,2215,0
20250311,103700,120364907,2215,2215,2215,2215,0
20250311,103600,120364907,2215,2215,2215,2215,10
20250311,103500,120342757,2215,2215,2215,2215,0
20250311,103400,120342757,2215,2215,2215,2215,1
20250311,103300,120340542,2210,2210,2210,2210,354
20250311,103200,119558202,2210,2210,2210,2210,0
20250311,103100,119558202,2210,2210,2210,2210,994
20250311,103000,117361462,2210,2210,2210,2210,12
20250311,102900,117334942,2210,2210,2210,2210,30
20250311,102800,117268642,2210,2210,2210,2210,0
20250311,102700,117268642,2210,2210,2210,2210,1
20250311,102600,117266432,2210,2210,2210,2210,0
20250311,102500,117266432,2210,2210,2210,2210,0
20250311,102400,117266432,2210,2210,2210,2210,25
20250311,102300,117211182,2210,2210,2210,2210,0
20250311,102200,117211182,2210,2210,2210,2210,17
20250311,102100,117173612,2210,2210,2210,2210,0
20250311,102000,117173612,2210,2210,2210,2210,218
20250311,101900,116691832,2210,2210,2210,2210,200
20250311,101800,116249832,2205,2205,2205,2205,198
20250311,101700,115813242,2205,2205,2205,2205,0
20250311,101600,115813242,2205,2210,2210,2205,182
20250311,101500,115411922,2210,2210,2210,2210,2
20250311,101400,115407502,2210,2210,2210,2205,218
20250311,101300,114926672,2205,2210,2210,2205,729
20250311,101200,113315722,2215,2210,2215,2210,336
20250311,101100,112573152,2210,2210,2210,2210,488
20250311,101000,111494672,2215,2215,2215,2215,0
20250311,100900,111494672,2215,2210,2215,2210,958
20250311,100800,109377487,2210,2210,2215,2210,1942
20250311,100700,105085662,2215,2210,2215,2210,3147
20250311,100600,98130777,2212,2212,2212,2212,0
20250311,100500,98130777,2212,2212,2212,2212,1
20250311,100400,98128565,2215,2215,2215,2215,0
20250311,100300,98128565,2215,2215,2215,2215,0
20250311,100200,98128565,2215,2215,2215,2215,1
20250311,100100,98126350,2215,2215,2215,2215,4
20250311,100000,98117490,2215,2215,2215,2215,5
20250311,095900,98106415,2215,2215,2215,2210,118
20250311,095800,97845535,2215,2215,2215,2215,27
20250311,095700,97785730,2215,2215,2215,2215,65
20250311,095600,97641755,2215,2215,2215,2215,5
20250311,095500,97630680,2210,2210,2210,2210,195
20250311,095400,97199730,2210,2210,2210,2210,748
20250311,095300,95546650,2210,2210,2210,2210,100
20250311,095200,95325650,2215,2215,2215,2215,0
20250311,095100,95325650,2215,2215,2215,2215,3
20250311,095000,95319005,2210,2215,2215,2210,3182
20250311,094900,88286780,2215,2215,2215,2215,1
20250311,094800,88284565,2215,2215,2215,2215,125
20250311,094700,88007690,2215,2215,2215,2215,1
20250311,094600,88005475,2215,2215,2215,2215,20
20250311,094500,87961175,2210,2210,2210,2210,187
20250311,094400,87547905,2215,2215,2215,2210,280
20250311,094300,86928645,2215,2215,2215,2215,15
20250311,094200,86895420,2210,2210,2210,2210,189
20250311,094100,86477730,2215,2215,2215,2215,4
20250311,094000,86468870,2215,2215,2215,2215,244
20250311,093900,85928410,2215,2215,2215,2215,52
20250311,093800,85813230,2215,2215,2215,2210,371
20250311,093700,84992375,2215,2215,2215,2215,57
20250311,093600,84866120,2215,2215,2215,2210,1021
20250311,093500,82605500,2215,2215,2215,2215,28
20250311,093400,82543480,2215,2215,2215,2210,1506
20250311,093300,79215190,2215,2215,2215,2210,150
20250311,093200,78882955,2215,2215,2215,2215,2038
20250311,093100,74368785,2220,2220,2220,2220,1
20250311,093000,74366565,2215,2220,2220,2215,1619
20250311,092900,70780460,2215,2220,2220,2215,40
20250311,092800,70691760,2220,2220,2220,2220,400
20250311,092700,69803760,2220,2220,2220,2220,0
20250311,092600,69803760,2220,2220,2220,2220,0
20250311,092500,69803760,2220,2220,2220,2220,2001
20250311,092400,65361540,2220,2220,2220,2220,69
20250311,092300,65208360,2220,2220,2220,2220,214
20250311,092200,64733280,2220,2220,2220,2220,190
20250311,092100,64311480,2220,2220,2220,2220,12
20250311,092000,64284840,2220,2220,2220,2220,230
20250311,091900,63774240,2215,2220,2220,2215,480
20250311,091800,62709005,2220,2220,2225,2220,1245
20250311,091700,59944820,2220,2220,2220,2220,0
20250311,091600,59944820,2220,2220,2220,2220,0
20250311,091500,59944820,2220,2220,2220,2220,0
20250311,091400,59944820,2220,2220,2225,2220,2043
20250311,091300,55409111,2220,2220,2220,2220,10
20250311,091200,55386911,2217,2217,2217,2217,0
20250311,091100,55386911,2217,2217,2217,2217,0
20250311,091000,55386911,2217,2215,2217,2215,2445
20250311,090900,49970236,2215,2215,2215,2215,825
20250311,090800,48142861,2215,2215,2215,2215,2044
20250311,090700,43615401,2215,2215,2215,2212,86
20250311,090600,43424995,2215,2215,2215,2215,1508
20250311,090500,40084775,2215,2215,2215,2215,212
20250311,090400,39615195,2215,2217,2217,2215,798
20250311,090300,37847425,2215,2215,2215,2215,0
20250311,090200,37847425,2215,2215,2220,2215,8102
20250311,090100,19898995,2215,2230,2230,2215,2943
20250311,090000,13376735,2210,2225,2240,2210,6029
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211700 429074341 2200 2200 2200 2200 1610
3 20250311 211600 429074341 2200 2200 2200 2200 0
4 20250311 211500 429074341 2200 2200 2200 2200 0
5 20250311 211400 429074341 2200 2200 2200 2200 0
6 20250311 211300 429074341 2200 2200 2200 2200 0
7 20250311 211200 429074341 2200 2200 2200 2200 0
8 20250311 211100 429074341 2200 2200 2200 2200 0
9 20250311 211000 429074341 2200 2200 2200 2200 0
10 20250311 210900 429074341 2200 2200 2200 2200 0
11 20250311 210800 429074341 2200 2200 2200 2200 0
12 20250311 210700 429074341 2200 2200 2200 2200 0
13 20250311 210600 429074341 2200 2200 2200 2200 0
14 20250311 210500 429074341 2200 2200 2200 2200 0
15 20250311 210400 429074341 2200 2200 2200 2200 0
16 20250311 210300 429074341 2200 2200 2200 2200 0
17 20250311 210200 429074341 2200 2200 2200 2200 0
18 20250311 210100 429074341 2200 2200 2200 2200 0
19 20250311 210000 429074341 2200 2200 2200 2200 0
20 20250311 205900 429074341 2200 2200 2200 2200 0
21 20250311 205800 429074341 2200 2200 2200 2200 0
22 20250311 205700 429074341 2200 2200 2200 2200 0
23 20250311 205600 429074341 2200 2200 2200 2200 0
24 20250311 205500 429074341 2200 2200 2200 2200 0
25 20250311 205400 429074341 2200 2200 2200 2200 0
26 20250311 205300 429074341 2200 2200 2200 2200 0
27 20250311 205200 429074341 2200 2200 2200 2200 0
28 20250311 205100 429074341 2200 2200 2200 2200 0
29 20250311 205000 429074341 2200 2200 2200 2200 0
30 20250311 204900 429074341 2200 2200 2200 2200 0
31 20250311 204800 429074341 2200 2200 2200 2200 0
32 20250311 204700 429074341 2200 2200 2200 2200 1610
33 20250311 204600 429074341 2200 2200 2200 2200 0
34 20250311 204500 429074341 2200 2200 2200 2200 0
35 20250311 204400 429074341 2200 2200 2200 2200 0
36 20250311 204300 429074341 2200 2200 2200 2200 0
37 20250311 204200 429074341 2200 2200 2200 2200 0
38 20250311 204100 429074341 2200 2200 2200 2200 0
39 20250311 204000 429074341 2200 2200 2200 2200 0
40 20250311 203900 429074341 2200 2200 2200 2200 0
41 20250311 203800 429074341 2200 2200 2200 2200 0
42 20250311 203700 429074341 2200 2200 2200 2200 0
43 20250311 203600 429074341 2200 2200 2200 2200 0
44 20250311 203500 429074341 2200 2200 2200 2200 0
45 20250311 203400 429074341 2200 2200 2200 2200 0
46 20250311 203300 429074341 2200 2200 2200 2200 0
47 20250311 203200 429074341 2200 2200 2200 2200 0
48 20250311 203100 429074341 2200 2200 2200 2200 0
49 20250311 203000 429074341 2200 2200 2200 2200 0
50 20250311 202900 429074341 2200 2200 2200 2200 0
51 20250311 202800 429074341 2200 2200 2200 2200 0
52 20250311 202700 429074341 2200 2200 2200 2200 0
53 20250311 202600 429074341 2200 2200 2200 2200 0
54 20250311 202500 429074341 2200 2200 2200 2200 0
55 20250311 202400 429074341 2200 2200 2200 2200 0
56 20250311 202300 429074341 2200 2200 2200 2200 0
57 20250311 202200 429074341 2200 2200 2200 2200 0
58 20250311 202100 429074341 2200 2200 2200 2200 0
59 20250311 202000 429074341 2200 2200 2200 2200 0
60 20250311 201900 429074341 2200 2200 2200 2200 0
61 20250311 201800 429074341 2200 2200 2200 2200 0
62 20250311 201700 429074341 2200 2200 2200 2200 1610
63 20250311 201600 429074341 2200 2200 2200 2200 0
64 20250311 201500 429074341 2200 2200 2200 2200 0
65 20250311 201400 429074341 2200 2200 2200 2200 0
66 20250311 201300 429074341 2200 2200 2200 2200 0
67 20250311 201200 429074341 2200 2200 2200 2200 0
68 20250311 201100 429074341 2200 2200 2200 2200 0
69 20250311 201000 429074341 2200 2200 2200 2200 0
70 20250311 200900 429074341 2200 2200 2200 2200 0
71 20250311 200800 429074341 2200 2200 2200 2200 0
72 20250311 200700 429074341 2200 2200 2200 2200 0
73 20250311 200600 429074341 2200 2200 2200 2200 0
74 20250311 200500 429074341 2200 2200 2200 2200 0
75 20250311 200400 429074341 2200 2200 2200 2200 0
76 20250311 200300 429074341 2200 2200 2200 2200 0
77 20250311 200200 429074341 2200 2200 2200 2200 0
78 20250311 200100 429074341 2200 2200 2200 2200 0
79 20250311 200000 429074341 2200 2200 2200 2200 0
80 20250311 195900 429074341 2200 2200 2200 2200 0
81 20250311 195800 429074341 2200 2200 2200 2200 0
82 20250311 195700 429074341 2200 2200 2200 2200 0
83 20250311 195600 429074341 2200 2200 2200 2200 0
84 20250311 195500 429074341 2200 2200 2200 2200 0
85 20250311 195400 429074341 2200 2200 2200 2200 0
86 20250311 195300 429074341 2200 2200 2200 2200 0
87 20250311 195200 429074341 2200 2200 2200 2200 0
88 20250311 195100 429074341 2200 2200 2200 2200 0
89 20250311 195000 429074341 2200 2200 2200 2200 0
90 20250311 194900 429074341 2200 2200 2200 2200 0
91 20250311 194800 429074341 2200 2200 2200 2200 0
92 20250311 194700 429074341 2200 2200 2200 2200 1610
93 20250311 194600 429074341 2200 2200 2200 2200 0
94 20250311 194500 429074341 2200 2200 2200 2200 0
95 20250311 194400 429074341 2200 2200 2200 2200 0
96 20250311 194300 429074341 2200 2200 2200 2200 0
97 20250311 194200 429074341 2200 2200 2200 2200 0
98 20250311 194100 429074341 2200 2200 2200 2200 0
99 20250311 194000 429074341 2200 2200 2200 2200 0
100 20250311 193900 429074341 2200 2200 2200 2200 0
101 20250311 193800 429074341 2200 2200 2200 2200 0
102 20250311 193700 429074341 2200 2200 2200 2200 0
103 20250311 193600 429074341 2200 2200 2200 2200 0
104 20250311 193500 429074341 2200 2200 2200 2200 0
105 20250311 193400 429074341 2200 2200 2200 2200 0
106 20250311 193300 429074341 2200 2200 2200 2200 0
107 20250311 193200 429074341 2200 2200 2200 2200 0
108 20250311 193100 429074341 2200 2200 2200 2200 0
109 20250311 193000 429074341 2200 2200 2200 2200 0
110 20250311 192900 429074341 2200 2200 2200 2200 0
111 20250311 192800 429074341 2200 2200 2200 2200 0
112 20250311 192700 429074341 2200 2200 2200 2200 0
113 20250311 192600 429074341 2200 2200 2200 2200 0
114 20250311 192500 429074341 2200 2200 2200 2200 0
115 20250311 192400 429074341 2200 2200 2200 2200 0
116 20250311 192300 429074341 2200 2200 2200 2200 0
117 20250311 192200 429074341 2200 2200 2200 2200 0
118 20250311 192100 429074341 2200 2200 2200 2200 0
119 20250311 192000 429074341 2200 2200 2200 2200 0
120 20250311 191900 429074341 2200 2200 2200 2200 0
121 20250311 191800 429074341 2200 2200 2200 2200 0
122 20250311 191700 429074341 2200 2200 2200 2200 1610
123 20250311 191600 429074341 2200 2200 2200 2200 0
124 20250311 191500 429074341 2200 2200 2200 2200 0
125 20250311 191400 429074341 2200 2200 2200 2200 0
126 20250311 191300 429074341 2200 2200 2200 2200 0
127 20250311 191200 429074341 2200 2200 2200 2200 0
128 20250311 191100 429074341 2200 2200 2200 2200 0
129 20250311 191000 429074341 2200 2200 2200 2200 0
130 20250311 190900 429074341 2200 2200 2200 2200 0
131 20250311 190800 429074341 2200 2200 2200 2200 0
132 20250311 190700 429074341 2200 2200 2200 2200 0
133 20250311 190600 429074341 2200 2200 2200 2200 0
134 20250311 190500 429074341 2200 2200 2200 2200 0
135 20250311 190400 429074341 2200 2200 2200 2200 0
136 20250311 190300 429074341 2200 2200 2200 2200 0
137 20250311 190200 429074341 2200 2200 2200 2200 0
138 20250311 190100 429074341 2200 2200 2200 2200 0
139 20250311 190000 429074341 2200 2200 2200 2200 0
140 20250311 185900 429074341 2200 2200 2200 2200 0
141 20250311 185800 429074341 2200 2200 2200 2200 0
142 20250311 185700 429074341 2200 2200 2200 2200 0
143 20250311 185600 429074341 2200 2200 2200 2200 0
144 20250311 185500 429074341 2200 2200 2200 2200 0
145 20250311 185400 429074341 2200 2200 2200 2200 0
146 20250311 185300 429074341 2200 2200 2200 2200 0
147 20250311 185200 429074341 2200 2200 2200 2200 0
148 20250311 185100 429074341 2200 2200 2200 2200 0
149 20250311 185000 429074341 2200 2200 2200 2200 0
150 20250311 184900 429074341 2200 2200 2200 2200 0
151 20250311 184800 429074341 2200 2200 2200 2200 0
152 20250311 184700 429074341 2200 2200 2200 2200 1610
153 20250311 184600 429074341 2200 2200 2200 2200 0
154 20250311 184500 429074341 2200 2200 2200 2200 0
155 20250311 184400 429074341 2200 2200 2200 2200 0
156 20250311 184300 429074341 2200 2200 2200 2200 0
157 20250311 184200 429074341 2200 2200 2200 2200 0
158 20250311 184100 429074341 2200 2200 2200 2200 0
159 20250311 184000 429074341 2200 2200 2200 2200 0
160 20250311 183900 429074341 2200 2200 2200 2200 0
161 20250311 183800 429074341 2200 2200 2200 2200 0
162 20250311 183700 429074341 2200 2200 2200 2200 0
163 20250311 183600 429074341 2200 2200 2200 2200 0
164 20250311 183500 429074341 2200 2200 2200 2200 0
165 20250311 183400 429074341 2200 2200 2200 2200 0
166 20250311 183300 429074341 2200 2200 2200 2200 0
167 20250311 183200 429074341 2200 2200 2200 2200 0
168 20250311 183100 429074341 2200 2200 2200 2200 0
169 20250311 183000 429074341 2200 2200 2200 2200 0
170 20250311 182900 429074341 2200 2200 2200 2200 0
171 20250311 182800 429074341 2200 2200 2200 2200 0
172 20250311 182700 429074341 2200 2200 2200 2200 0
173 20250311 182600 429074341 2200 2200 2200 2200 0
174 20250311 182500 429074341 2200 2200 2200 2200 0
175 20250311 182400 429074341 2200 2200 2200 2200 0
176 20250311 182300 429074341 2200 2200 2200 2200 0
177 20250311 182200 429074341 2200 2200 2200 2200 0
178 20250311 182100 429074341 2200 2200 2200 2200 0
179 20250311 182000 429074341 2200 2200 2200 2200 0
180 20250311 181900 429074341 2200 2200 2200 2200 0
181 20250311 181800 429074341 2200 2200 2200 2200 0
182 20250311 181700 429074341 2200 2200 2200 2200 1610
183 20250311 181600 429074341 2200 2200 2200 2200 0
184 20250311 181500 429074341 2200 2200 2200 2200 0
185 20250311 181400 429074341 2200 2200 2200 2200 0
186 20250311 181300 429074341 2200 2200 2200 2200 0
187 20250311 181200 429074341 2200 2200 2200 2200 0
188 20250311 181100 429074341 2200 2200 2200 2200 0
189 20250311 181000 429074341 2200 2200 2200 2200 0
190 20250311 180900 429074341 2200 2200 2200 2200 0
191 20250311 180800 429074341 2200 2200 2200 2200 0
192 20250311 180700 429074341 2200 2200 2200 2200 0
193 20250311 180600 429074341 2200 2200 2200 2200 0
194 20250311 180500 429074341 2200 2200 2200 2200 0
195 20250311 180400 429074341 2200 2200 2200 2200 0
196 20250311 180300 429074341 2200 2200 2200 2200 0
197 20250311 180200 429074341 2200 2200 2200 2200 0
198 20250311 180100 429074341 2200 2200 2200 2200 0
199 20250311 180000 429074341 2200 2200 2200 2200 0
200 20250311 175900 429074341 2200 2200 2200 2200 0
201 20250311 175800 429074341 2200 2200 2200 2200 0
202 20250311 175700 429074341 2200 2200 2200 2200 0
203 20250311 175600 429074341 2200 2200 2200 2200 0
204 20250311 175500 429074341 2200 2200 2200 2200 0
205 20250311 175400 429074341 2200 2200 2200 2200 0
206 20250311 175300 429074341 2200 2200 2200 2200 0
207 20250311 175200 429074341 2200 2200 2200 2200 0
208 20250311 175100 429074341 2200 2200 2200 2200 0
209 20250311 175000 429074341 2200 2200 2200 2200 0
210 20250311 174900 429074341 2200 2200 2200 2200 0
211 20250311 174800 429074341 2200 2200 2200 2200 0
212 20250311 174700 429074341 2200 2200 2200 2200 1610
213 20250311 174600 429074341 2200 2200 2200 2200 0
214 20250311 174500 429074341 2200 2200 2200 2200 0
215 20250311 174400 429074341 2200 2200 2200 2200 0
216 20250311 174300 429074341 2200 2200 2200 2200 0
217 20250311 174200 429074341 2200 2200 2200 2200 0
218 20250311 174100 429074341 2200 2200 2200 2200 0
219 20250311 174000 429074341 2200 2200 2200 2200 0
220 20250311 173900 429074341 2200 2200 2200 2200 0
221 20250311 173800 429074341 2200 2200 2200 2200 0
222 20250311 173700 429074341 2200 2200 2200 2200 0
223 20250311 173600 429074341 2200 2200 2200 2200 0
224 20250311 173500 429074341 2200 2200 2200 2200 0
225 20250311 173400 429074341 2200 2200 2200 2200 0
226 20250311 173300 429074341 2200 2200 2200 2200 0
227 20250311 173200 429074341 2200 2200 2200 2200 0
228 20250311 173100 429074341 2200 2200 2200 2200 0
229 20250311 173000 429074341 2200 2200 2200 2200 0
230 20250311 172900 429074341 2200 2200 2200 2200 0
231 20250311 172800 429074341 2200 2200 2200 2200 0
232 20250311 172700 429074341 2200 2200 2200 2200 0
233 20250311 172600 429074341 2200 2200 2200 2200 0
234 20250311 172500 429074341 2200 2200 2200 2200 0
235 20250311 172400 429074341 2200 2200 2200 2200 0
236 20250311 172300 429074341 2200 2200 2200 2200 0
237 20250311 172200 429074341 2200 2200 2200 2200 0
238 20250311 172100 429074341 2200 2200 2200 2200 0
239 20250311 172000 429074341 2200 2200 2200 2200 0
240 20250311 171900 429074341 2200 2200 2200 2200 0
241 20250311 171800 429074341 2200 2200 2200 2200 0
242 20250311 171700 429074341 2200 2200 2200 2200 1610
243 20250311 171600 429074341 2200 2200 2200 2200 0
244 20250311 171500 429074341 2200 2200 2200 2200 0
245 20250311 171400 429074341 2200 2200 2200 2200 0
246 20250311 171300 429074341 2200 2200 2200 2200 0
247 20250311 171200 429074341 2200 2200 2200 2200 0
248 20250311 171100 429074341 2200 2200 2200 2200 0
249 20250311 171000 429074341 2200 2200 2200 2200 0
250 20250311 170900 429074341 2200 2200 2200 2200 0
251 20250311 170800 429074341 2200 2200 2200 2200 0
252 20250311 170700 429074341 2200 2200 2200 2200 0
253 20250311 170600 429074341 2200 2200 2200 2200 0
254 20250311 170500 429074341 2200 2200 2200 2200 0
255 20250311 170400 429074341 2200 2200 2200 2200 0
256 20250311 170300 429074341 2200 2200 2200 2200 0
257 20250311 170200 429074341 2200 2200 2200 2200 0
258 20250311 170100 429074341 2200 2200 2200 2200 0
259 20250311 170000 429074341 2200 2200 2200 2200 0
260 20250311 165900 429074341 2200 2200 2200 2200 0
261 20250311 165800 429074341 2200 2200 2200 2200 0
262 20250311 165700 429074341 2200 2200 2200 2200 0
263 20250311 165600 429074341 2200 2200 2200 2200 0
264 20250311 165500 429074341 2200 2200 2200 2200 0
265 20250311 165400 429074341 2200 2200 2200 2200 0
266 20250311 165300 429074341 2200 2200 2200 2200 0
267 20250311 165200 429074341 2200 2200 2200 2200 0
268 20250311 165100 429074341 2200 2200 2200 2200 0
269 20250311 165000 429074341 2200 2200 2200 2200 0
270 20250311 164900 429074341 2200 2200 2200 2200 0
271 20250311 164800 429074341 2200 2200 2200 2200 0
272 20250311 164700 429074341 2200 2200 2200 2200 1610
273 20250311 164600 429074341 2200 2200 2200 2200 0
274 20250311 164500 429074341 2200 2200 2200 2200 0
275 20250311 164400 429074341 2200 2200 2200 2200 0
276 20250311 164300 429074341 2200 2200 2200 2200 0
277 20250311 164200 429074341 2200 2200 2200 2200 0
278 20250311 164100 429074341 2200 2200 2200 2200 0
279 20250311 164000 429074341 2200 2200 2200 2200 0
280 20250311 163900 429074341 2200 2200 2200 2200 0
281 20250311 163800 429074341 2200 2200 2200 2200 0
282 20250311 163700 429074341 2200 2200 2200 2200 0
283 20250311 163600 429074341 2200 2200 2200 2200 0
284 20250311 163500 429074341 2200 2200 2200 2200 0
285 20250311 163400 429074341 2200 2200 2200 2200 0
286 20250311 163300 429074341 2200 2200 2200 2200 0
287 20250311 163200 429074341 2200 2200 2200 2200 0
288 20250311 163100 429074341 2200 2200 2200 2200 0
289 20250311 163000 429074341 2200 2200 2200 2200 0
290 20250311 162900 429074341 2200 2200 2200 2200 0
291 20250311 162800 429074341 2200 2200 2200 2200 0
292 20250311 162700 429074341 2200 2200 2200 2200 0
293 20250311 162600 429074341 2200 2200 2200 2200 0
294 20250311 162500 429074341 2200 2200 2200 2200 0
295 20250311 162400 429074341 2200 2200 2200 2200 0
296 20250311 162300 429074341 2200 2200 2200 2200 0
297 20250311 162200 429074341 2200 2200 2200 2200 0
298 20250311 162100 429074341 2200 2200 2200 2200 0
299 20250311 162000 429074341 2200 2200 2200 2200 0
300 20250311 161900 429074341 2200 2200 2200 2200 0
301 20250311 161800 429074341 2200 2200 2200 2200 0
302 20250311 161700 429074341 2200 2200 2200 2200 1610
303 20250311 161600 429074341 2200 2200 2200 2200 0
304 20250311 161500 429074341 2200 2200 2200 2200 0
305 20250311 161400 429074341 2200 2200 2200 2200 0
306 20250311 161300 429074341 2200 2200 2200 2200 0
307 20250311 161200 429074341 2200 2200 2200 2200 0
308 20250311 161100 429074341 2200 2200 2200 2200 0
309 20250311 161000 429074341 2200 2200 2200 2200 0
310 20250311 160900 429074341 2200 2200 2200 2200 0
311 20250311 160800 429074341 2200 2200 2200 2200 0
312 20250311 160700 429074341 2200 2200 2200 2200 0
313 20250311 160600 429074341 2200 2200 2200 2200 0
314 20250311 160500 429074341 2200 2200 2200 2200 0
315 20250311 160400 429074341 2200 2200 2200 2200 0
316 20250311 160300 429074341 2200 2200 2200 2200 0
317 20250311 160200 429074341 2200 2200 2200 2200 0
318 20250311 160100 429074341 2200 2200 2200 2200 0
319 20250311 160000 429074341 2200 2200 2200 2200 0
320 20250311 155900 429074341 2200 2200 2200 2200 0
321 20250311 155800 429074341 2200 2200 2200 2200 0
322 20250311 155700 429074341 2200 2200 2200 2200 0
323 20250311 155600 429074341 2200 2200 2200 2200 0
324 20250311 155500 429074341 2200 2200 2200 2200 0
325 20250311 155400 429074341 2200 2200 2200 2200 0
326 20250311 155300 429074341 2200 2200 2200 2200 0
327 20250311 155200 429074341 2200 2200 2200 2200 0
328 20250311 155100 429074341 2200 2200 2200 2200 0
329 20250311 155000 429074341 2200 2200 2200 2200 0
330 20250311 154900 429074341 2200 2200 2200 2200 0
331 20250311 154800 429074341 2200 2200 2200 2200 0
332 20250311 154700 429074341 2200 2200 2200 2200 1610
333 20250311 154600 429074341 2200 2200 2200 2200 0
334 20250311 154500 429074341 2200 2200 2200 2200 0
335 20250311 154400 429074341 2200 2200 2200 2200 0
336 20250311 154300 429074341 2200 2200 2200 2200 0
337 20250311 154200 429074341 2200 2200 2200 2200 0
338 20250311 154100 429074341 2200 2200 2200 2200 0
339 20250311 154000 429074341 2200 2200 2200 2200 0
340 20250311 153900 429074341 2200 2200 2200 2200 0
341 20250311 153800 429074341 2200 2200 2200 2200 0
342 20250311 153700 429074341 2200 2200 2200 2200 0
343 20250311 153600 429074341 2200 2200 2200 2200 0
344 20250311 153500 429074341 2200 2200 2200 2200 0
345 20250311 153400 429074341 2200 2200 2200 2200 0
346 20250311 153300 429074341 2200 2200 2200 2200 0
347 20250311 153200 429074341 2200 2200 2200 2200 0
348 20250311 153100 429074341 2200 2200 2200 2200 0
349 20250311 153000 429074341 2200 2200 2200 2200 1610
350 20250311 152900 425532341 2195 2195 2195 2195 0
351 20250311 152800 425532341 2195 2195 2195 2195 0
352 20250311 152700 425532341 2195 2195 2195 2195 0
353 20250311 152600 425532341 2195 2195 2195 2195 0
354 20250311 152500 425532341 2195 2195 2195 2195 0
355 20250311 152400 425532341 2195 2195 2195 2195 0
356 20250311 152300 425532341 2195 2195 2195 2195 0
357 20250311 152200 425532341 2195 2195 2195 2195 0
358 20250311 152100 425532341 2195 2195 2195 2195 0
359 20250311 152000 425532341 2195 2195 2195 2195 0
360 20250311 151900 425532341 2195 2195 2195 2195 168
361 20250311 151800 425163581 2200 2200 2200 2195 2430
362 20250311 151700 419818601 2200 2195 2200 2195 519
363 20250311 151600 418677696 2200 2200 2200 2200 0
364 20250311 151500 418677696 2200 2200 2200 2195 733
365 20250311 151400 417065126 2200 2200 2200 2200 52
366 20250311 151300 416950726 2200 2200 2200 2200 0
367 20250311 151200 416950726 2200 2200 2200 2195 2356
368 20250311 151100 411767531 2200 2200 2200 2200 2842
369 20250311 151000 405515131 2200 2200 2200 2200 7714
370 20250311 150900 388544331 2205 2200 2205 2200 194
371 20250311 150800 388117526 2205 2200 2205 2200 2
372 20250311 150700 388113121 2200 2205 2205 2200 12
373 20250311 150600 388086716 2205 2200 2205 2200 184
374 20250311 150500 387681911 2205 2205 2205 2205 1041
375 20250311 150400 385386506 2200 2200 2200 2200 191
376 20250311 150300 384966306 2205 2205 2205 2205 6
377 20250311 150200 384953076 2200 2205 2205 2200 125
378 20250311 150100 384678071 2200 2200 2200 2200 7
379 20250311 150000 384662671 2200 2200 2200 2200 15
380 20250311 145900 384629671 2200 2200 2200 2200 10
381 20250311 145800 384607671 2200 2200 2200 2200 50
382 20250311 145700 384497671 2200 2200 2200 2200 0
383 20250311 145600 384497671 2200 2200 2200 2200 182
384 20250311 145500 384097271 2205 2200 2205 2200 42
385 20250311 145400 384004771 2205 2205 2205 2205 500
386 20250311 145300 382902271 2200 2200 2200 2200 0
387 20250311 145200 382902271 2200 2200 2200 2200 250
388 20250311 145100 382352271 2200 2200 2200 2200 195
389 20250311 145000 381923271 2205 2205 2205 2205 1
390 20250311 144900 381921066 2200 2200 2200 2200 0
391 20250311 144800 381921066 2200 2200 2200 2200 0
392 20250311 144700 381921066 2200 2200 2200 2200 190
393 20250311 144600 381503066 2200 2205 2205 2200 131
394 20250311 144500 381214816 2205 2205 2205 2205 10
395 20250311 144400 381192766 2200 2200 2205 2200 213
396 20250311 144300 380724141 2200 2200 2200 2200 0
397 20250311 144200 380724141 2200 2200 2200 2200 0
398 20250311 144100 380724141 2200 2200 2200 2200 0
399 20250311 144000 380724141 2200 2200 2200 2200 0
400 20250311 143900 380724141 2200 2205 2205 2200 194
401 20250311 143800 380297331 2205 2205 2205 2205 1
402 20250311 143700 380295126 2200 2200 2200 2200 0
403 20250311 143600 380295126 2200 2200 2200 2200 0
404 20250311 143500 380295126 2200 2200 2200 2200 0
405 20250311 143400 380295126 2200 2200 2200 2200 187
406 20250311 143300 379883726 2205 2200 2205 2200 1214
407 20250311 143200 377211176 2200 2200 2200 2200 1
408 20250311 143100 377208976 2200 2200 2200 2200 999
409 20250311 143000 375011176 2205 2205 2205 2205 1
410 20250311 142900 375008971 2200 2202 2202 2200 186
411 20250311 142800 374599761 2205 2205 2205 2205 0
412 20250311 142700 374599761 2205 2205 2205 2205 0
413 20250311 142600 374599761 2205 2205 2205 2205 5
414 20250311 142500 374588736 2200 2200 2200 2200 191
415 20250311 142400 374168536 2205 2205 2205 2205 6
416 20250311 142300 374155306 2200 2200 2200 2200 189
417 20250311 142200 373739506 2205 2205 2205 2205 28
418 20250311 142100 373677766 2205 2205 2205 2205 0
419 20250311 142000 373677766 2205 2205 2205 2205 0
420 20250311 141900 373677766 2205 2205 2205 2205 0
421 20250311 141800 373677766 2205 2205 2205 2205 100
422 20250311 141700 373457266 2205 2200 2205 2200 25
423 20250311 141600 373402261 2195 2200 2200 2195 1063
424 20250311 141500 371066476 2200 2200 2200 2200 17
425 20250311 141400 371029076 2200 2200 2200 2200 1400
426 20250311 141300 367949076 2200 2200 2200 2200 0
427 20250311 141200 367949076 2200 2200 2200 2200 1539
428 20250311 141100 364563276 2200 2200 2200 2200 1099
429 20250311 141000 362145476 2195 2200 2200 2195 229
430 20250311 140900 361642571 2200 2200 2200 2200 57
431 20250311 140800 361517171 2200 2200 2200 2200 0
432 20250311 140700 361517171 2200 2205 2205 2200 315
433 20250311 140600 360824166 2200 2200 2200 2200 10
434 20250311 140500 360802166 2200 2202 2202 2200 191
435 20250311 140400 360381956 2200 2200 2200 2200 0
436 20250311 140300 360381956 2200 2200 2200 2200 0
437 20250311 140200 360381956 2200 2200 2200 2200 800
438 20250311 140100 358621956 2200 2200 2200 2200 0
439 20250311 140000 358621956 2200 2200 2200 2200 0
440 20250311 135900 358621956 2200 2200 2200 2200 2000
441 20250311 135800 354221956 2200 2200 2200 2200 0
442 20250311 135700 354221956 2200 2200 2200 2200 0
443 20250311 135600 354221956 2200 2200 2200 2200 0
444 20250311 135500 354221956 2200 2200 2200 2200 529
445 20250311 135400 353058156 2200 2200 2200 2200 3000
446 20250311 135300 346458156 2205 2205 2205 2205 0
447 20250311 135200 346458156 2205 2205 2205 2205 1
448 20250311 135100 346455951 2200 2200 2200 2200 184
449 20250311 135000 346051151 2205 2205 2205 2205 0
450 20250311 134900 346051151 2205 2205 2205 2205 1
451 20250311 134800 346048946 2200 2200 2200 2200 0
452 20250311 134700 346048946 2200 2205 2205 2200 210
453 20250311 134600 345586841 2205 2205 2205 2205 0
454 20250311 134500 345586841 2205 2200 2205 2200 192
455 20250311 134400 345164391 2200 2200 2200 2200 1000
456 20250311 134300 342964391 2200 2200 2200 2200 0
457 20250311 134200 342964391 2200 2200 2200 2200 186
458 20250311 134100 342555191 2205 2205 2205 2205 113
459 20250311 134000 342306026 2205 2205 2205 2205 0
460 20250311 133900 342306026 2205 2205 2205 2205 5
461 20250311 133800 342295001 2205 2205 2205 2200 868
462 20250311 133700 340382896 2205 2205 2205 2205 1005
463 20250311 133600 338166871 2205 2205 2205 2205 59
464 20250311 133500 338036776 2205 2205 2205 2205 96
465 20250311 133400 337825096 2205 2205 2205 2205 30
466 20250311 133300 337758946 2200 2200 2200 2200 179
467 20250311 133200 337365146 2205 2205 2205 2200 607
468 20250311 133100 336026826 2205 2205 2205 2205 10
469 20250311 133000 336004776 2205 2205 2205 2205 0
470 20250311 132900 336004776 2205 2205 2205 2205 501
471 20250311 132800 334900071 2200 2200 2200 2200 178
472 20250311 132700 334508471 2205 2205 2205 2205 5
473 20250311 132600 334497446 2200 2200 2200 2200 0
474 20250311 132500 334497446 2200 2200 2200 2200 193
475 20250311 132400 334072846 2200 2200 2200 2200 0
476 20250311 132300 334072846 2200 2200 2200 2200 0
477 20250311 132200 334072846 2200 2200 2200 2200 8000
478 20250311 132100 316472846 2205 2200 2205 2200 1128
479 20250311 132000 313990381 2205 2205 2205 2205 10
480 20250311 131900 313968331 2205 2205 2205 2205 10
481 20250311 131800 313946281 2205 2205 2205 2205 305
482 20250311 131700 313273756 2205 2205 2205 2205 464
483 20250311 131600 312250636 2200 2200 2200 2200 0
484 20250311 131500 312250636 2200 2200 2200 2200 0
485 20250311 131400 312250636 2200 2200 2200 2200 194
486 20250311 131300 311823836 2200 2200 2200 2200 0
487 20250311 131200 311823836 2200 2200 2200 2200 0
488 20250311 131100 311823836 2200 2210 2210 2200 385
489 20250311 131000 310975441 2210 2210 2210 2210 0
490 20250311 130900 310975441 2210 2210 2210 2205 12
491 20250311 130800 310948926 2210 2205 2210 2205 2
492 20250311 130700 310944511 2205 2205 2205 2205 624
493 20250311 130600 309568591 2205 2205 2205 2205 1772
494 20250311 130500 305661331 2205 2205 2205 2205 0
495 20250311 130400 305661331 2205 2205 2205 2205 100
496 20250311 130300 305440831 2200 2200 2200 2200 0
497 20250311 130200 305440831 2200 2207 2207 2195 28079
498 20250311 130100 243686446 2210 2210 2210 2210 30
499 20250311 130000 243620146 2205 2205 2205 2205 5000
500 20250311 125900 232595146 2210 2210 2210 2210 0
501 20250311 125800 232595146 2210 2210 2210 2210 4
502 20250311 125700 232586306 2205 2210 2210 2205 197
503 20250311 125600 232151916 2205 2205 2205 2205 0
504 20250311 125500 232151916 2205 2205 2205 2205 0
505 20250311 125400 232151916 2205 2215 2215 2205 20463
506 20250311 125300 186966381 2220 2220 2220 2220 0
507 20250311 125200 186966381 2220 2220 2220 2220 0
508 20250311 125100 186966381 2220 2220 2220 2220 0
509 20250311 125000 186966381 2220 2220 2220 2220 1
510 20250311 124900 186964161 2215 2215 2215 2215 188
511 20250311 124800 186547741 2220 2220 2220 2220 0
512 20250311 124700 186547741 2220 2220 2220 2220 16
513 20250311 124600 186512221 2220 2220 2220 2220 90
514 20250311 124500 186312421 2215 2215 2215 2215 221
515 20250311 124400 185822906 2215 2215 2215 2215 0
516 20250311 124300 185822906 2215 2217 2217 2215 32
517 20250311 124200 185752022 2215 2215 2215 2215 0
518 20250311 124100 185752022 2215 2215 2215 2215 0
519 20250311 124000 185752022 2215 2215 2215 2215 0
520 20250311 123900 185752022 2215 2215 2215 2215 0
521 20250311 123800 185752022 2215 2215 2215 2215 0
522 20250311 123700 185752022 2215 2220 2220 2215 60
523 20250311 123600 185618995 2220 2215 2220 2215 2682
524 20250311 123500 179678315 2215 2215 2215 2215 534
525 20250311 123400 178495505 2210 2215 2215 2210 686
526 20250311 123300 176976920 2215 2215 2215 2215 550
527 20250311 123200 175758670 2215 2215 2215 2215 500
528 20250311 123100 174651170 2210 2210 2210 2210 0
529 20250311 123000 174651170 2210 2215 2215 2210 679
530 20250311 122900 173148080 2215 2215 2215 2215 300
531 20250311 122800 172483580 2215 2215 2215 2215 12
532 20250311 122700 172457000 2215 2215 2215 2215 0
533 20250311 122600 172457000 2215 2215 2215 2215 32
534 20250311 122500 172386120 2215 2215 2215 2210 688
535 20250311 122400 170863130 2215 2215 2215 2215 300
536 20250311 122300 170198630 2210 2210 2210 2210 0
537 20250311 122200 170198630 2210 2210 2210 2210 0
538 20250311 122100 170198630 2210 2210 2210 2210 6
539 20250311 122000 170185370 2210 2210 2210 2210 0
540 20250311 121900 170185370 2210 2210 2210 2210 0
541 20250311 121800 170185370 2210 2212 2212 2210 226
542 20250311 121700 169685512 2215 2215 2215 2215 269
543 20250311 121600 169089677 2215 2215 2215 2212 2083
544 20250311 121500 164476387 2215 2215 2215 2215 5
545 20250311 121400 164465312 2215 2215 2215 2215 0
546 20250311 121300 164465312 2215 2215 2215 2215 0
547 20250311 121200 164465312 2215 2215 2215 2215 45
548 20250311 121100 164365637 2215 2215 2215 2215 1
549 20250311 121000 164363422 2215 2215 2215 2215 0
550 20250311 120900 164363422 2215 2215 2215 2215 0
551 20250311 120800 164363422 2215 2215 2215 2215 0
552 20250311 120700 164363422 2215 2215 2215 2215 0
553 20250311 120600 164363422 2215 2215 2215 2215 1
554 20250311 120500 164361207 2215 2215 2215 2215 120
555 20250311 120400 164095407 2212 2212 2212 2212 0
556 20250311 120300 164095407 2212 2212 2212 2212 0
557 20250311 120200 164095407 2212 2212 2212 2212 0
558 20250311 120100 164095407 2212 2212 2212 2212 266
559 20250311 120000 163507015 2215 2215 2215 2215 3
560 20250311 115900 163500370 2210 2210 2210 2210 0
561 20250311 115800 163500370 2210 2210 2210 2210 0
562 20250311 115700 163500370 2210 2210 2210 2210 177
563 20250311 115600 163109200 2210 2210 2210 2210 5
564 20250311 115500 163098150 2210 2210 2210 2210 0
565 20250311 115400 163098150 2210 2210 2210 2210 103
566 20250311 115300 162870520 2210 2210 2210 2210 181
567 20250311 115200 162470510 2210 2210 2210 2210 0
568 20250311 115100 162470510 2210 2215 2215 2210 4
569 20250311 115000 162461660 2210 2210 2210 2210 0
570 20250311 114900 162461660 2210 2212 2212 2210 194
571 20250311 114800 162032918 2215 2215 2215 2215 0
572 20250311 114700 162032918 2215 2215 2215 2215 107
573 20250311 114600 161795913 2215 2215 2215 2215 0
574 20250311 114500 161795913 2215 2215 2215 2215 0
575 20250311 114400 161795913 2215 2215 2215 2215 1
576 20250311 114300 161793698 2215 2215 2215 2215 9
577 20250311 114200 161773763 2210 2210 2210 2210 185
578 20250311 114100 161364913 2210 2210 2210 2210 287
579 20250311 114000 160730643 2210 2210 2210 2210 176
580 20250311 113900 160341683 2210 2210 2210 2210 1098
581 20250311 113800 157915103 2210 2210 2210 2210 0
582 20250311 113700 157915103 2210 2210 2210 2210 0
583 20250311 113600 157915103 2210 2210 2210 2210 33
584 20250311 113500 157842173 2215 2215 2215 2215 10
585 20250311 113400 157820023 2210 2215 2215 2210 9392
586 20250311 113300 137018623 2215 2215 2215 2215 20
587 20250311 113200 136974323 2215 2215 2215 2215 96
588 20250311 113100 136761683 2215 2215 2215 2215 3
589 20250311 113000 136755038 2210 2210 2210 2210 0
590 20250311 112900 136755038 2210 2210 2210 2210 0
591 20250311 112800 136755038 2210 2210 2210 2210 0
592 20250311 112700 136755038 2210 2210 2210 2210 0
593 20250311 112600 136755038 2210 2210 2210 2210 0
594 20250311 112500 136755038 2210 2210 2210 2210 0
595 20250311 112400 136755038 2210 2210 2210 2210 0
596 20250311 112300 136755038 2210 2212 2212 2210 350
597 20250311 112200 135981534 2210 2210 2210 2210 0
598 20250311 112100 135981534 2210 2210 2210 2210 0
599 20250311 112000 135981534 2210 2210 2210 2210 0
600 20250311 111900 135981534 2210 2210 2210 2210 0
601 20250311 111800 135981534 2210 2210 2210 2210 0
602 20250311 111700 135981534 2210 2210 2210 2210 0
603 20250311 111600 135981534 2210 2210 2210 2210 0
604 20250311 111500 135981534 2210 2210 2210 2210 1292
605 20250311 111400 133126214 2210 2210 2210 2210 0
606 20250311 111300 133126214 2210 2210 2210 2210 327
607 20250311 111200 132403544 2210 2210 2210 2210 0
608 20250311 111100 132403544 2210 2210 2210 2210 0
609 20250311 111000 132403544 2210 2210 2210 2210 0
610 20250311 110900 132403544 2210 2210 2210 2210 0
611 20250311 110800 132403544 2210 2210 2210 2210 0
612 20250311 110700 132403544 2210 2210 2210 2210 0
613 20250311 110600 132403544 2210 2210 2210 2210 0
614 20250311 110500 132403544 2210 2210 2210 2210 100
615 20250311 110400 132182544 2210 2210 2210 2210 183
616 20250311 110300 131778114 2210 2215 2215 2210 131
617 20250311 110200 131488104 2215 2210 2215 2210 4
618 20250311 110100 131479254 2215 2215 2215 2210 1100
619 20250311 110000 129045254 2210 2210 2210 2210 0
620 20250311 105900 129045254 2210 2210 2210 2210 0
621 20250311 105800 129045254 2210 2212 2212 2210 17
622 20250311 105700 129007682 2215 2215 2215 2215 3
623 20250311 105600 129001037 2215 2215 2215 2215 87
624 20250311 105500 128808332 2215 2215 2215 2215 1
625 20250311 105400 128806117 2215 2215 2215 2215 0
626 20250311 105300 128806117 2215 2215 2215 2215 5
627 20250311 105200 128795042 2210 2210 2210 2210 0
628 20250311 105100 128795042 2210 2210 2210 2210 4
629 20250311 105000 128786202 2210 2210 2210 2210 100
630 20250311 104900 128565202 2215 2215 2215 2215 0
631 20250311 104800 128565202 2215 2215 2215 2215 0
632 20250311 104700 128565202 2215 2215 2215 2215 0
633 20250311 104600 128565202 2215 2215 2215 2215 11
634 20250311 104500 128540837 2215 2215 2215 2210 191
635 20250311 104400 128118712 2215 2215 2215 2215 0
636 20250311 104300 128118712 2215 2215 2215 2215 0
637 20250311 104200 128118712 2215 2210 2215 2210 183
638 20250311 104100 127714277 2215 2215 2215 2215 0
639 20250311 104000 127714277 2215 2215 2215 2215 0
640 20250311 103900 127714277 2215 2215 2215 2215 3318
641 20250311 103800 120364907 2215 2215 2215 2215 0
642 20250311 103700 120364907 2215 2215 2215 2215 0
643 20250311 103600 120364907 2215 2215 2215 2215 10
644 20250311 103500 120342757 2215 2215 2215 2215 0
645 20250311 103400 120342757 2215 2215 2215 2215 1
646 20250311 103300 120340542 2210 2210 2210 2210 354
647 20250311 103200 119558202 2210 2210 2210 2210 0
648 20250311 103100 119558202 2210 2210 2210 2210 994
649 20250311 103000 117361462 2210 2210 2210 2210 12
650 20250311 102900 117334942 2210 2210 2210 2210 30
651 20250311 102800 117268642 2210 2210 2210 2210 0
652 20250311 102700 117268642 2210 2210 2210 2210 1
653 20250311 102600 117266432 2210 2210 2210 2210 0
654 20250311 102500 117266432 2210 2210 2210 2210 0
655 20250311 102400 117266432 2210 2210 2210 2210 25
656 20250311 102300 117211182 2210 2210 2210 2210 0
657 20250311 102200 117211182 2210 2210 2210 2210 17
658 20250311 102100 117173612 2210 2210 2210 2210 0
659 20250311 102000 117173612 2210 2210 2210 2210 218
660 20250311 101900 116691832 2210 2210 2210 2210 200
661 20250311 101800 116249832 2205 2205 2205 2205 198
662 20250311 101700 115813242 2205 2205 2205 2205 0
663 20250311 101600 115813242 2205 2210 2210 2205 182
664 20250311 101500 115411922 2210 2210 2210 2210 2
665 20250311 101400 115407502 2210 2210 2210 2205 218
666 20250311 101300 114926672 2205 2210 2210 2205 729
667 20250311 101200 113315722 2215 2210 2215 2210 336
668 20250311 101100 112573152 2210 2210 2210 2210 488
669 20250311 101000 111494672 2215 2215 2215 2215 0
670 20250311 100900 111494672 2215 2210 2215 2210 958
671 20250311 100800 109377487 2210 2210 2215 2210 1942
672 20250311 100700 105085662 2215 2210 2215 2210 3147
673 20250311 100600 98130777 2212 2212 2212 2212 0
674 20250311 100500 98130777 2212 2212 2212 2212 1
675 20250311 100400 98128565 2215 2215 2215 2215 0
676 20250311 100300 98128565 2215 2215 2215 2215 0
677 20250311 100200 98128565 2215 2215 2215 2215 1
678 20250311 100100 98126350 2215 2215 2215 2215 4
679 20250311 100000 98117490 2215 2215 2215 2215 5
680 20250311 095900 98106415 2215 2215 2215 2210 118
681 20250311 095800 97845535 2215 2215 2215 2215 27
682 20250311 095700 97785730 2215 2215 2215 2215 65
683 20250311 095600 97641755 2215 2215 2215 2215 5
684 20250311 095500 97630680 2210 2210 2210 2210 195
685 20250311 095400 97199730 2210 2210 2210 2210 748
686 20250311 095300 95546650 2210 2210 2210 2210 100
687 20250311 095200 95325650 2215 2215 2215 2215 0
688 20250311 095100 95325650 2215 2215 2215 2215 3
689 20250311 095000 95319005 2210 2215 2215 2210 3182
690 20250311 094900 88286780 2215 2215 2215 2215 1
691 20250311 094800 88284565 2215 2215 2215 2215 125
692 20250311 094700 88007690 2215 2215 2215 2215 1
693 20250311 094600 88005475 2215 2215 2215 2215 20
694 20250311 094500 87961175 2210 2210 2210 2210 187
695 20250311 094400 87547905 2215 2215 2215 2210 280
696 20250311 094300 86928645 2215 2215 2215 2215 15
697 20250311 094200 86895420 2210 2210 2210 2210 189
698 20250311 094100 86477730 2215 2215 2215 2215 4
699 20250311 094000 86468870 2215 2215 2215 2215 244
700 20250311 093900 85928410 2215 2215 2215 2215 52
701 20250311 093800 85813230 2215 2215 2215 2210 371
702 20250311 093700 84992375 2215 2215 2215 2215 57
703 20250311 093600 84866120 2215 2215 2215 2210 1021
704 20250311 093500 82605500 2215 2215 2215 2215 28
705 20250311 093400 82543480 2215 2215 2215 2210 1506
706 20250311 093300 79215190 2215 2215 2215 2210 150
707 20250311 093200 78882955 2215 2215 2215 2215 2038
708 20250311 093100 74368785 2220 2220 2220 2220 1
709 20250311 093000 74366565 2215 2220 2220 2215 1619
710 20250311 092900 70780460 2215 2220 2220 2215 40
711 20250311 092800 70691760 2220 2220 2220 2220 400
712 20250311 092700 69803760 2220 2220 2220 2220 0
713 20250311 092600 69803760 2220 2220 2220 2220 0
714 20250311 092500 69803760 2220 2220 2220 2220 2001
715 20250311 092400 65361540 2220 2220 2220 2220 69
716 20250311 092300 65208360 2220 2220 2220 2220 214
717 20250311 092200 64733280 2220 2220 2220 2220 190
718 20250311 092100 64311480 2220 2220 2220 2220 12
719 20250311 092000 64284840 2220 2220 2220 2220 230
720 20250311 091900 63774240 2215 2220 2220 2215 480
721 20250311 091800 62709005 2220 2220 2225 2220 1245
722 20250311 091700 59944820 2220 2220 2220 2220 0
723 20250311 091600 59944820 2220 2220 2220 2220 0
724 20250311 091500 59944820 2220 2220 2220 2220 0
725 20250311 091400 59944820 2220 2220 2225 2220 2043
726 20250311 091300 55409111 2220 2220 2220 2220 10
727 20250311 091200 55386911 2217 2217 2217 2217 0
728 20250311 091100 55386911 2217 2217 2217 2217 0
729 20250311 091000 55386911 2217 2215 2217 2215 2445
730 20250311 090900 49970236 2215 2215 2215 2215 825
731 20250311 090800 48142861 2215 2215 2215 2215 2044
732 20250311 090700 43615401 2215 2215 2215 2212 86
733 20250311 090600 43424995 2215 2215 2215 2215 1508
734 20250311 090500 40084775 2215 2215 2215 2215 212
735 20250311 090400 39615195 2215 2217 2217 2215 798
736 20250311 090300 37847425 2215 2215 2215 2215 0
737 20250311 090200 37847425 2215 2215 2220 2215 8102
738 20250311 090100 19898995 2215 2230 2230 2215 2943
739 20250311 090000 13376735 2210 2225 2240 2210 6029