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

741
307870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211900,586785121,820,820,820,820,25976
20250311,211800,586785121,820,820,820,820,0
20250311,211700,586785121,820,820,820,820,0
20250311,211600,586785121,820,820,820,820,0
20250311,211500,586785121,820,820,820,820,0
20250311,211400,586785121,820,820,820,820,0
20250311,211300,586785121,820,820,820,820,0
20250311,211200,586785121,820,820,820,820,0
20250311,211100,586785121,820,820,820,820,0
20250311,211000,586785121,820,820,820,820,0
20250311,210900,586785121,820,820,820,820,0
20250311,210800,586785121,820,820,820,820,0
20250311,210700,586785121,820,820,820,820,0
20250311,210600,586785121,820,820,820,820,0
20250311,210500,586785121,820,820,820,820,0
20250311,210400,586785121,820,820,820,820,0
20250311,210300,586785121,820,820,820,820,0
20250311,210200,586785121,820,820,820,820,0
20250311,210100,586785121,820,820,820,820,0
20250311,210000,586785121,820,820,820,820,0
20250311,205900,586785121,820,820,820,820,0
20250311,205800,586785121,820,820,820,820,0
20250311,205700,586785121,820,820,820,820,0
20250311,205600,586785121,820,820,820,820,0
20250311,205500,586785121,820,820,820,820,0
20250311,205400,586785121,820,820,820,820,0
20250311,205300,586785121,820,820,820,820,0
20250311,205200,586785121,820,820,820,820,0
20250311,205100,586785121,820,820,820,820,0
20250311,205000,586785121,820,820,820,820,0
20250311,204900,586785121,820,820,820,820,25976
20250311,204800,586785121,820,820,820,820,0
20250311,204700,586785121,820,820,820,820,0
20250311,204600,586785121,820,820,820,820,0
20250311,204500,586785121,820,820,820,820,0
20250311,204400,586785121,820,820,820,820,0
20250311,204300,586785121,820,820,820,820,0
20250311,204200,586785121,820,820,820,820,0
20250311,204100,586785121,820,820,820,820,0
20250311,204000,586785121,820,820,820,820,0
20250311,203900,586785121,820,820,820,820,0
20250311,203800,586785121,820,820,820,820,0
20250311,203700,586785121,820,820,820,820,0
20250311,203600,586785121,820,820,820,820,0
20250311,203500,586785121,820,820,820,820,0
20250311,203400,586785121,820,820,820,820,0
20250311,203300,586785121,820,820,820,820,0
20250311,203200,586785121,820,820,820,820,0
20250311,203100,586785121,820,820,820,820,0
20250311,203000,586785121,820,820,820,820,0
20250311,202900,586785121,820,820,820,820,0
20250311,202800,586785121,820,820,820,820,0
20250311,202700,586785121,820,820,820,820,0
20250311,202600,586785121,820,820,820,820,0
20250311,202500,586785121,820,820,820,820,0
20250311,202400,586785121,820,820,820,820,0
20250311,202300,586785121,820,820,820,820,0
20250311,202200,586785121,820,820,820,820,0
20250311,202100,586785121,820,820,820,820,0
20250311,202000,586785121,820,820,820,820,0
20250311,201900,586785121,820,820,820,820,25976
20250311,201800,586785121,820,820,820,820,0
20250311,201700,586785121,820,820,820,820,0
20250311,201600,586785121,820,820,820,820,0
20250311,201500,586785121,820,820,820,820,0
20250311,201400,586785121,820,820,820,820,0
20250311,201300,586785121,820,820,820,820,0
20250311,201200,586785121,820,820,820,820,0
20250311,201100,586785121,820,820,820,820,0
20250311,201000,586785121,820,820,820,820,0
20250311,200900,586785121,820,820,820,820,0
20250311,200800,586785121,820,820,820,820,0
20250311,200700,586785121,820,820,820,820,0
20250311,200600,586785121,820,820,820,820,0
20250311,200500,586785121,820,820,820,820,0
20250311,200400,586785121,820,820,820,820,0
20250311,200300,586785121,820,820,820,820,0
20250311,200200,586785121,820,820,820,820,0
20250311,200100,586785121,820,820,820,820,0
20250311,200000,586785121,820,820,820,820,0
20250311,195900,586785121,820,820,820,820,0
20250311,195800,586785121,820,820,820,820,0
20250311,195700,586785121,820,820,820,820,0
20250311,195600,586785121,820,820,820,820,0
20250311,195500,586785121,820,820,820,820,0
20250311,195400,586785121,820,820,820,820,0
20250311,195300,586785121,820,820,820,820,0
20250311,195200,586785121,820,820,820,820,0
20250311,195100,586785121,820,820,820,820,0
20250311,195000,586785121,820,820,820,820,0
20250311,194900,586785121,820,820,820,820,25976
20250311,194800,586785121,820,820,820,820,0
20250311,194700,586785121,820,820,820,820,0
20250311,194600,586785121,820,820,820,820,0
20250311,194500,586785121,820,820,820,820,0
20250311,194400,586785121,820,820,820,820,0
20250311,194300,586785121,820,820,820,820,0
20250311,194200,586785121,820,820,820,820,0
20250311,194100,586785121,820,820,820,820,0
20250311,194000,586785121,820,820,820,820,0
20250311,193900,586785121,820,820,820,820,0
20250311,193800,586785121,820,820,820,820,0
20250311,193700,586785121,820,820,820,820,0
20250311,193600,586785121,820,820,820,820,0
20250311,193500,586785121,820,820,820,820,0
20250311,193400,586785121,820,820,820,820,0
20250311,193300,586785121,820,820,820,820,0
20250311,193200,586785121,820,820,820,820,0
20250311,193100,586785121,820,820,820,820,0
20250311,193000,586785121,820,820,820,820,0
20250311,192900,586785121,820,820,820,820,0
20250311,192800,586785121,820,820,820,820,0
20250311,192700,586785121,820,820,820,820,0
20250311,192600,586785121,820,820,820,820,0
20250311,192500,586785121,820,820,820,820,0
20250311,192400,586785121,820,820,820,820,0
20250311,192300,586785121,820,820,820,820,0
20250311,192200,586785121,820,820,820,820,0
20250311,192100,586785121,820,820,820,820,0
20250311,192000,586785121,820,820,820,820,0
20250311,191900,586785121,820,820,820,820,25976
20250311,191800,586785121,820,820,820,820,0
20250311,191700,586785121,820,820,820,820,0
20250311,191600,586785121,820,820,820,820,0
20250311,191500,586785121,820,820,820,820,0
20250311,191400,586785121,820,820,820,820,0
20250311,191300,586785121,820,820,820,820,0
20250311,191200,586785121,820,820,820,820,0
20250311,191100,586785121,820,820,820,820,0
20250311,191000,586785121,820,820,820,820,0
20250311,190900,586785121,820,820,820,820,0
20250311,190800,586785121,820,820,820,820,0
20250311,190700,586785121,820,820,820,820,0
20250311,190600,586785121,820,820,820,820,0
20250311,190500,586785121,820,820,820,820,0
20250311,190400,586785121,820,820,820,820,0
20250311,190300,586785121,820,820,820,820,0
20250311,190200,586785121,820,820,820,820,0
20250311,190100,586785121,820,820,820,820,0
20250311,190000,586785121,820,820,820,820,0
20250311,185900,586785121,820,820,820,820,0
20250311,185800,586785121,820,820,820,820,0
20250311,185700,586785121,820,820,820,820,0
20250311,185600,586785121,820,820,820,820,0
20250311,185500,586785121,820,820,820,820,0
20250311,185400,586785121,820,820,820,820,0
20250311,185300,586785121,820,820,820,820,0
20250311,185200,586785121,820,820,820,820,0
20250311,185100,586785121,820,820,820,820,0
20250311,185000,586785121,820,820,820,820,0
20250311,184900,586785121,820,820,820,820,25976
20250311,184800,586785121,820,820,820,820,0
20250311,184700,586785121,820,820,820,820,0
20250311,184600,586785121,820,820,820,820,0
20250311,184500,586785121,820,820,820,820,0
20250311,184400,586785121,820,820,820,820,0
20250311,184300,586785121,820,820,820,820,0
20250311,184200,586785121,820,820,820,820,0
20250311,184100,586785121,820,820,820,820,0
20250311,184000,586785121,820,820,820,820,0
20250311,183900,586785121,820,820,820,820,0
20250311,183800,586785121,820,820,820,820,0
20250311,183700,586785121,820,820,820,820,0
20250311,183600,586785121,820,820,820,820,0
20250311,183500,586785121,820,820,820,820,0
20250311,183400,586785121,820,820,820,820,0
20250311,183300,586785121,820,820,820,820,0
20250311,183200,586785121,820,820,820,820,0
20250311,183100,586785121,820,820,820,820,0
20250311,183000,586785121,820,820,820,820,0
20250311,182900,586785121,820,820,820,820,0
20250311,182800,586785121,820,820,820,820,0
20250311,182700,586785121,820,820,820,820,0
20250311,182600,586785121,820,820,820,820,0
20250311,182500,586785121,820,820,820,820,0
20250311,182400,586785121,820,820,820,820,0
20250311,182300,586785121,820,820,820,820,0
20250311,182200,586785121,820,820,820,820,0
20250311,182100,586785121,820,820,820,820,0
20250311,182000,586785121,820,820,820,820,0
20250311,181900,586785121,820,820,820,820,25976
20250311,181800,586785121,820,820,820,820,0
20250311,181700,586785121,820,820,820,820,0
20250311,181600,586785121,820,820,820,820,0
20250311,181500,586785121,820,820,820,820,0
20250311,181400,586785121,820,820,820,820,0
20250311,181300,586785121,820,820,820,820,0
20250311,181200,586785121,820,820,820,820,0
20250311,181100,586785121,820,820,820,820,0
20250311,181000,586785121,820,820,820,820,0
20250311,180900,586785121,820,820,820,820,0
20250311,180800,586785121,820,820,820,820,0
20250311,180700,586785121,820,820,820,820,0
20250311,180600,586785121,820,820,820,820,0
20250311,180500,586785121,820,820,820,820,0
20250311,180400,586785121,820,820,820,820,0
20250311,180300,586785121,820,820,820,820,0
20250311,180200,586785121,820,820,820,820,0
20250311,180100,586785121,820,820,820,820,0
20250311,180000,586785121,820,820,820,820,0
20250311,175900,586785121,820,820,820,820,0
20250311,175800,586785121,820,820,820,820,0
20250311,175700,586785121,820,820,820,820,0
20250311,175600,586785121,820,820,820,820,0
20250311,175500,586785121,820,820,820,820,0
20250311,175400,586785121,820,820,820,820,0
20250311,175300,586785121,820,820,820,820,0
20250311,175200,586785121,820,820,820,820,0
20250311,175100,586785121,820,820,820,820,0
20250311,175000,586785121,820,820,820,820,0
20250311,174900,586785121,820,820,820,820,25976
20250311,174800,586785121,820,820,820,820,0
20250311,174700,586785121,820,820,820,820,0
20250311,174600,586785121,820,820,820,820,0
20250311,174500,586785121,820,820,820,820,0
20250311,174400,586785121,820,820,820,820,0
20250311,174300,586785121,820,820,820,820,0
20250311,174200,586785121,820,820,820,820,0
20250311,174100,586785121,820,820,820,820,0
20250311,174000,586785121,820,820,820,820,0
20250311,173900,586785121,820,820,820,820,0
20250311,173800,586785121,820,820,820,820,0
20250311,173700,586785121,820,820,820,820,0
20250311,173600,586785121,820,820,820,820,0
20250311,173500,586785121,820,820,820,820,0
20250311,173400,586785121,820,820,820,820,0
20250311,173300,586785121,820,820,820,820,0
20250311,173200,586785121,820,820,820,820,0
20250311,173100,586785121,820,820,820,820,0
20250311,173000,586785121,820,820,820,820,0
20250311,172900,586785121,820,820,820,820,0
20250311,172800,586785121,820,820,820,820,0
20250311,172700,586785121,820,820,820,820,0
20250311,172600,586785121,820,820,820,820,0
20250311,172500,586785121,820,820,820,820,0
20250311,172400,586785121,820,820,820,820,0
20250311,172300,586785121,820,820,820,820,0
20250311,172200,586785121,820,820,820,820,0
20250311,172100,586785121,820,820,820,820,0
20250311,172000,586785121,820,820,820,820,0
20250311,171900,586785121,820,820,820,820,25976
20250311,171800,586785121,820,820,820,820,0
20250311,171700,586785121,820,820,820,820,0
20250311,171600,586785121,820,820,820,820,0
20250311,171500,586785121,820,820,820,820,0
20250311,171400,586785121,820,820,820,820,0
20250311,171300,586785121,820,820,820,820,0
20250311,171200,586785121,820,820,820,820,0
20250311,171100,586785121,820,820,820,820,0
20250311,171000,586785121,820,820,820,820,0
20250311,170900,586785121,820,820,820,820,0
20250311,170800,586785121,820,820,820,820,0
20250311,170700,586785121,820,820,820,820,0
20250311,170600,586785121,820,820,820,820,0
20250311,170500,586785121,820,820,820,820,0
20250311,170400,586785121,820,820,820,820,0
20250311,170300,586785121,820,820,820,820,0
20250311,170200,586785121,820,820,820,820,0
20250311,170100,586785121,820,820,820,820,0
20250311,170000,586785121,820,820,820,820,0
20250311,165900,586785121,820,820,820,820,0
20250311,165800,586785121,820,820,820,820,0
20250311,165700,586785121,820,820,820,820,0
20250311,165600,586785121,820,820,820,820,0
20250311,165500,586785121,820,820,820,820,0
20250311,165400,586785121,820,820,820,820,0
20250311,165300,586785121,820,820,820,820,0
20250311,165200,586785121,820,820,820,820,0
20250311,165100,586785121,820,820,820,820,0
20250311,165000,586785121,820,820,820,820,0
20250311,164900,586785121,820,820,820,820,25976
20250311,164800,586785121,820,820,820,820,0
20250311,164700,586785121,820,820,820,820,0
20250311,164600,586785121,820,820,820,820,0
20250311,164500,586785121,820,820,820,820,0
20250311,164400,586785121,820,820,820,820,0
20250311,164300,586785121,820,820,820,820,0
20250311,164200,586785121,820,820,820,820,0
20250311,164100,586785121,820,820,820,820,0
20250311,164000,586785121,820,820,820,820,0
20250311,163900,586785121,820,820,820,820,0
20250311,163800,586785121,820,820,820,820,0
20250311,163700,586785121,820,820,820,820,0
20250311,163600,586785121,820,820,820,820,0
20250311,163500,586785121,820,820,820,820,0
20250311,163400,586785121,820,820,820,820,0
20250311,163300,586785121,820,820,820,820,0
20250311,163200,586785121,820,820,820,820,0
20250311,163100,586785121,820,820,820,820,0
20250311,163000,586785121,820,820,820,820,0
20250311,162900,586785121,820,820,820,820,0
20250311,162800,586785121,820,820,820,820,0
20250311,162700,586785121,820,820,820,820,0
20250311,162600,586785121,820,820,820,820,0
20250311,162500,586785121,820,820,820,820,0
20250311,162400,586785121,820,820,820,820,0
20250311,162300,586785121,820,820,820,820,0
20250311,162200,586785121,820,820,820,820,0
20250311,162100,586785121,820,820,820,820,0
20250311,162000,586785121,820,820,820,820,0
20250311,161900,586785121,820,820,820,820,25976
20250311,161800,586785121,820,820,820,820,0
20250311,161700,586785121,820,820,820,820,0
20250311,161600,586785121,820,820,820,820,0
20250311,161500,586785121,820,820,820,820,0
20250311,161400,586785121,820,820,820,820,0
20250311,161300,586785121,820,820,820,820,0
20250311,161200,586785121,820,820,820,820,0
20250311,161100,586785121,820,820,820,820,0
20250311,161000,586785121,820,820,820,820,0
20250311,160900,586785121,820,820,820,820,0
20250311,160800,586785121,820,820,820,820,0
20250311,160700,586785121,820,820,820,820,0
20250311,160600,586785121,820,820,820,820,0
20250311,160500,586785121,820,820,820,820,0
20250311,160400,586785121,820,820,820,820,0
20250311,160300,586785121,820,820,820,820,0
20250311,160200,586785121,820,820,820,820,0
20250311,160100,586785121,820,820,820,820,0
20250311,160000,586785121,820,820,820,820,0
20250311,155900,586785121,820,820,820,820,0
20250311,155800,586785121,820,820,820,820,0
20250311,155700,586785121,820,820,820,820,0
20250311,155600,586785121,820,820,820,820,0
20250311,155500,586785121,820,820,820,820,0
20250311,155400,586785121,820,820,820,820,0
20250311,155300,586785121,820,820,820,820,0
20250311,155200,586785121,820,820,820,820,0
20250311,155100,586785121,820,820,820,820,0
20250311,155000,586785121,820,820,820,820,0
20250311,154900,586785121,820,820,820,820,25976
20250311,154800,586785121,820,820,820,820,0
20250311,154700,586785121,820,820,820,820,0
20250311,154600,586785121,820,820,820,820,0
20250311,154500,586785121,820,820,820,820,0
20250311,154400,586785121,820,820,820,820,0
20250311,154300,586785121,820,820,820,820,0
20250311,154200,586785121,820,820,820,820,0
20250311,154100,586785121,820,820,820,820,0
20250311,154000,586785121,820,820,820,820,0
20250311,153900,586785121,820,820,820,820,0
20250311,153800,586785121,820,820,820,820,0
20250311,153700,586785121,820,820,820,820,0
20250311,153600,586785121,820,820,820,820,0
20250311,153500,586785121,820,820,820,820,0
20250311,153400,586785121,820,820,820,820,0
20250311,153300,586785121,820,820,820,820,0
20250311,153200,586785121,820,820,820,820,0
20250311,153100,586785121,820,820,820,820,0
20250311,153000,586785121,820,820,820,820,25976
20250311,152900,565484801,808,808,808,808,0
20250311,152800,565484801,808,808,808,808,0
20250311,152700,565484801,808,808,808,808,0
20250311,152600,565484801,808,808,808,808,0
20250311,152500,565484801,808,808,808,808,0
20250311,152400,565484801,808,808,808,808,0
20250311,152300,565484801,808,808,808,808,0
20250311,152200,565484801,808,808,808,808,0
20250311,152100,565484801,808,808,808,808,0
20250311,152000,565484801,808,808,808,808,0
20250311,151900,565484801,808,808,809,808,519
20250311,151800,565065128,808,808,808,808,500
20250311,151700,564661128,805,812,814,805,1105
20250311,151600,563763721,812,799,812,794,11223
20250311,151500,554746194,799,798,800,798,558
20250311,151400,554300783,799,799,799,799,20
20250311,151300,554284803,800,799,800,798,741
20250311,151200,553692788,799,801,802,799,564
20250311,151100,553242083,800,800,800,800,75
20250311,151000,553182083,799,799,799,799,22
20250311,150900,553164505,802,801,802,801,490
20250311,150800,552772003,801,798,801,798,76
20250311,150700,552711289,798,800,801,798,1282
20250311,150600,551684703,797,801,801,797,1839
20250311,150500,550215752,801,804,804,801,549
20250311,150400,549775460,805,805,805,804,1405
20250311,150300,548644436,806,806,806,806,50
20250311,150200,548604136,807,803,808,802,394
20250311,150100,548287443,812,811,812,810,572
20250311,150000,547823577,803,813,813,803,571
20250311,145900,547364626,813,813,814,813,600
20250311,145800,546876823,813,798,813,798,3368
20250311,145700,544179903,797,797,797,797,0
20250311,145600,544179903,797,797,797,797,0
20250311,145500,544179903,797,794,797,794,421
20250311,145400,543845316,793,792,793,792,33
20250311,145300,543819149,787,794,794,787,33
20250311,145200,543793164,786,795,795,786,5906
20250311,145100,539119377,795,790,795,790,505
20250311,145000,538717917,788,787,796,787,623
20250311,144900,538226135,786,794,794,786,514
20250311,144800,537820790,794,797,797,794,1227
20250311,144700,536844088,797,797,800,796,617
20250311,144600,536352930,796,796,796,796,200
20250311,144500,536193730,796,796,796,796,49
20250311,144400,536154726,800,800,800,800,300
20250311,144300,535914726,800,799,800,799,2127
20250311,144200,534213144,796,797,797,796,70
20250311,144100,534157374,800,799,800,799,2
20250311,144000,534155775,799,799,799,796,620
20250311,143900,533661100,795,788,795,786,2200
20250311,143800,531918635,785,785,785,785,426
20250311,143700,531584225,784,784,785,784,6142
20250311,143600,526768700,784,785,785,784,6543
20250311,143500,521633333,790,797,797,790,335
20250311,143400,521368634,798,793,798,781,5282
20250311,143300,517190276,792,793,796,792,834
20250311,143200,516529106,795,797,797,795,2525
20250311,143100,514518483,797,802,802,797,2297
20250311,143000,512679870,800,801,801,800,6682
20250311,142900,507332785,801,801,801,801,44
20250311,142800,507297541,801,803,803,801,4
20250311,142700,507294331,805,805,805,805,0
20250311,142600,507294331,805,807,808,800,7328
20250311,142500,501424786,808,811,811,808,750
20250311,142400,500817885,814,814,814,814,3
20250311,142300,500815443,810,810,810,810,36
20250311,142200,500786283,807,807,808,807,111
20250311,142100,500696656,822,814,822,805,2714
20250311,142000,498497006,814,814,814,813,578
20250311,141900,498026697,826,821,826,820,8385
20250311,141800,491148647,819,805,838,805,15454
20250311,141700,478408658,800,800,800,800,256
20250311,141600,478203858,805,813,813,800,17862
20250311,141500,463795083,819,812,819,812,569
20250311,141400,463333048,812,821,822,812,986
20250311,141300,462527700,822,815,822,813,3630
20250311,141200,459563956,823,829,829,813,4041
20250311,141100,456243481,822,816,834,816,12234
20250311,141000,446132194,820,814,820,814,3373
20250311,140900,443382070,814,808,814,808,312
20250311,140800,443129354,811,812,815,809,4243
20250311,140700,439687846,812,814,814,812,160
20250311,140600,439557608,815,814,815,814,1058
20250311,140500,438695906,815,814,815,814,44
20250311,140400,438660089,815,812,815,811,1428
20250311,140300,437500318,814,813,815,813,2075
20250311,140200,435812381,814,812,814,810,1869
20250311,140100,434294465,816,814,816,813,1393
20250311,140000,433160618,814,814,816,814,1473
20250311,135900,431960780,814,811,815,811,295
20250311,135800,431721450,816,814,816,814,1902
20250311,135700,430171282,815,823,823,810,13340
20250311,135600,419328382,823,814,830,809,22136
20250311,135500,401189174,814,808,814,806,1244
20250311,135400,400184302,808,815,815,808,1095
20250311,135300,399297125,811,817,817,810,4985
20250311,135200,395229389,817,814,817,814,4218
20250311,135100,391791006,814,800,815,800,37566
20250311,135000,361622220,800,800,800,800,1220
20250311,134900,360646220,800,796,800,795,5951
20250311,134800,355906342,796,798,798,796,1502
20250311,134700,354708145,795,796,798,795,5146
20250311,134600,350603029,795,796,798,795,3320
20250311,134500,347960811,795,789,795,788,2566
20250311,134400,345933274,790,787,790,787,5188
20250311,134300,341840176,787,780,787,779,7099
20250311,134200,336301908,780,773,780,772,6837
20250311,134100,331010396,773,773,773,773,8
20250311,134000,331004212,769,769,769,769,6569
20250311,133900,325952651,769,767,769,767,3764
20250311,133800,323060061,766,762,766,762,862
20250311,133700,322402553,760,760,760,760,157
20250311,133600,322283233,760,760,760,760,26
20250311,133500,322263473,765,765,765,765,0
20250311,133400,322263473,765,765,765,765,91
20250311,133300,322193858,766,766,766,766,10
20250311,133200,322186198,768,756,768,756,5401
20250311,133100,318100001,751,751,751,751,0
20250311,133000,318100001,751,755,755,751,289
20250311,132900,317882598,751,751,751,751,12206
20250311,132800,308715892,751,754,754,751,5771
20250311,132700,304370651,757,757,757,757,5
20250311,132600,304366866,759,759,759,759,0
20250311,132500,304366866,759,755,759,754,1945
20250311,132400,302900174,761,754,763,753,283
20250311,132300,302686174,752,748,752,748,4723
20250311,132200,299135539,743,748,748,743,552
20250311,132100,298722903,748,748,748,748,9
20250311,132000,298716171,742,744,748,742,710
20250311,131900,298188127,749,747,749,747,2486
20250311,131800,296331083,747,749,749,742,1074
20250311,131700,295533040,749,751,751,730,11120
20250311,131600,287240165,755,762,762,755,2974
20250311,131500,284984028,760,765,765,760,9530
20250311,131400,277711256,766,766,766,766,0
20250311,131300,277711256,766,766,766,766,914
20250311,131200,277011132,765,765,765,765,52
20250311,131100,276971352,765,766,768,765,3102
20250311,131000,274593619,768,767,768,767,501
20250311,130900,274209351,766,767,767,766,652
20250311,130800,273709917,767,768,768,767,2114
20250311,130700,272088138,769,770,770,769,1020
20250311,130600,271303738,770,768,773,768,1123
20250311,130500,270439354,771,771,771,771,1
20250311,130400,270438583,773,766,773,765,2519
20250311,130300,268505024,764,770,772,764,4014
20250311,130200,265436434,770,772,772,764,710
20250311,130100,264889844,766,775,775,764,11732
20250311,130000,255835413,775,781,782,775,1999
20250311,125900,254279482,782,781,782,780,45
20250311,125800,254244374,778,783,784,777,16569
20250311,125700,241289415,785,777,785,773,4835
20250311,125600,237532480,777,784,794,769,13504
20250311,125500,227012129,795,764,798,764,41002
20250311,125400,194861099,765,768,768,765,1809
20250311,125300,193475297,769,769,769,769,245
20250311,125200,193286892,769,771,771,769,154
20250311,125100,193168303,769,769,769,769,225
20250311,125000,192995278,765,765,769,765,95
20250311,124900,192922584,765,761,765,761,1802
20250311,124800,191550422,769,773,773,761,8921
20250311,124700,184704864,773,772,773,759,13184
20250311,124600,174533435,772,768,772,759,11559
20250311,124500,165696531,768,772,775,768,13514
20250311,124400,155239226,772,773,773,762,18164
20250311,124300,141276235,773,775,775,772,9229
20250311,124200,134124148,776,776,776,776,0
20250311,124100,134124148,776,745,776,745,30114
20250311,124000,111323804,748,744,748,744,2841
20250311,123900,109206912,741,735,744,735,4574
20250311,123800,105831541,735,733,735,733,1260
20250311,123700,104906425,733,733,734,733,2093
20250311,123600,103372156,733,732,733,732,5120
20250311,123500,99624209,732,732,732,732,10
20250311,123400,99616889,732,731,732,731,3500
20250311,123300,97055116,726,727,727,726,191
20250311,123200,96916360,732,732,732,732,0
20250311,123100,96916360,732,727,732,727,22
20250311,123000,96900261,727,727,727,727,0
20250311,122900,96900261,727,727,727,727,33
20250311,122800,96876270,732,732,732,732,0
20250311,122700,96876270,732,732,732,732,1
20250311,122600,96875538,733,733,733,733,0
20250311,122500,96875538,733,733,733,733,0
20250311,122400,96875538,733,733,733,733,659
20250311,122300,96392491,733,733,733,733,2
20250311,122200,96391025,734,734,734,734,2
20250311,122100,96389557,730,734,734,730,101
20250311,122000,96315823,738,738,738,738,1
20250311,121900,96315085,740,726,740,725,7478
20250311,121800,90812386,730,725,730,725,6
20250311,121700,90808011,724,726,726,720,1159
20250311,121600,89969736,723,739,740,723,14925
20250311,121500,78998149,739,736,740,735,3746
20250311,121400,76236534,736,757,760,730,3401
20250311,121300,73712694,757,735,757,735,1854
20250311,121200,72322687,725,706,725,706,5653
20250311,121100,68310973,707,707,707,707,1128
20250311,121000,67513477,707,707,707,707,500
20250311,120900,67159977,707,707,707,707,0
20250311,120800,67159977,707,707,707,707,0
20250311,120700,67159977,707,707,707,707,1
20250311,120600,67159270,705,705,705,705,0
20250311,120500,67159270,705,705,705,705,1017
20250311,120400,66442285,707,707,707,707,0
20250311,120300,66442285,707,707,707,707,0
20250311,120200,66442285,707,705,707,705,2
20250311,120100,66440873,705,705,705,703,172
20250311,120000,66319619,705,708,709,705,479
20250311,115900,65981901,709,708,709,708,10
20250311,115800,65974812,709,708,709,708,2301
20250311,115700,64343405,709,709,709,709,1000
20250311,115600,63634405,709,704,709,704,8125
20250311,115500,57902276,703,702,703,702,5010
20250311,115400,54383256,701,698,701,698,7647
20250311,115300,49030557,696,698,698,696,94
20250311,115200,48964947,698,697,698,697,4113
20250311,115100,46095652,697,697,697,697,463
20250311,115000,45772941,696,696,696,696,28
20250311,114900,45753453,696,694,696,694,546
20250311,114800,45373907,695,695,695,695,201
20250311,114700,45234212,696,695,696,695,202
20250311,114600,45093820,695,695,695,695,0
20250311,114500,45093820,695,695,695,695,0
20250311,114400,45093820,695,695,695,695,922
20250311,114300,44453030,694,694,694,694,100
20250311,114200,44383630,694,694,695,694,203
20250311,114100,44242747,696,696,696,696,58
20250311,114000,44202379,695,695,695,695,0
20250311,113900,44202379,695,695,695,695,6
20250311,113800,44198209,695,695,695,695,0
20250311,113700,44198209,695,695,695,695,0
20250311,113600,44198209,695,695,695,695,0
20250311,113500,44198209,695,695,695,695,166
20250311,113400,44082839,694,694,694,694,0
20250311,113300,44082839,694,694,694,690,840
20250311,113200,43501829,696,696,696,696,2
20250311,113100,43500437,695,695,698,695,2915
20250311,113000,41469398,695,694,695,694,403
20250311,112900,41189315,695,695,695,695,0
20250311,112800,41189315,695,695,695,695,0
20250311,112700,41189315,695,695,695,695,0
20250311,112600,41189315,695,695,695,695,0
20250311,112500,41189315,695,695,695,695,0
20250311,112400,41189315,695,695,695,695,0
20250311,112300,41189315,695,695,695,695,25
20250311,112200,41171940,696,696,696,696,0
20250311,112100,41171940,696,696,696,696,0
20250311,112000,41171940,696,697,697,696,144
20250311,111900,41071573,697,697,697,697,1
20250311,111800,41070876,697,697,697,697,1
20250311,111700,41070179,693,693,693,693,1
20250311,111600,41069486,692,692,692,692,0
20250311,111500,41069486,692,693,693,692,2269
20250311,111400,39499333,694,694,694,694,1084
20250311,111300,38747037,698,698,698,698,0
20250311,111200,38747037,698,698,698,698,0
20250311,111100,38747037,698,698,698,698,0
20250311,111000,38747037,698,698,698,698,0
20250311,110900,38747037,698,698,698,698,0
20250311,110800,38747037,698,698,698,698,0
20250311,110700,38747037,698,698,698,698,0
20250311,110600,38747037,698,698,698,698,50
20250311,110500,38712137,698,698,698,698,0
20250311,110400,38712137,698,698,698,698,0
20250311,110300,38712137,698,698,698,698,200
20250311,110200,38572537,698,698,698,698,0
20250311,110100,38572537,698,698,698,698,0
20250311,110000,38572537,698,698,698,698,0
20250311,105900,38572537,698,698,698,698,0
20250311,105800,38572537,698,698,698,698,0
20250311,105700,38572537,698,698,698,698,0
20250311,105600,38572537,698,698,698,698,0
20250311,105500,38572537,698,698,698,698,0
20250311,105400,38572537,698,698,698,698,0
20250311,105300,38572537,698,693,698,693,302
20250311,105200,38361746,692,692,692,692,0
20250311,105100,38361746,692,692,692,692,0
20250311,105000,38361746,692,692,692,692,0
20250311,104900,38361746,692,693,693,692,147
20250311,104800,38259876,697,697,697,697,0
20250311,104700,38259876,697,697,697,697,0
20250311,104600,38259876,697,693,697,693,2
20250311,104500,38258486,693,693,693,693,0
20250311,104400,38258486,693,693,693,693,0
20250311,104300,38258486,693,693,693,693,0
20250311,104200,38258486,693,693,693,693,2466
20250311,104100,36549548,695,695,695,695,104
20250311,104000,36477268,695,695,695,695,0
20250311,103900,36477268,695,695,695,695,204
20250311,103800,36335488,698,698,698,698,53
20250311,103700,36298494,696,696,696,696,0
20250311,103600,36298494,696,696,696,696,0
20250311,103500,36298494,696,696,696,696,0
20250311,103400,36298494,696,696,696,696,0
20250311,103300,36298494,696,696,696,696,23
20250311,103200,36282486,698,698,698,698,0
20250311,103100,36282486,698,698,698,698,1450
20250311,103000,35270386,698,698,698,698,309
20250311,102900,35054704,697,697,697,697,170
20250311,102800,34936214,697,697,697,697,0
20250311,102700,34936214,697,697,697,697,94
20250311,102600,34870696,697,697,697,697,0
20250311,102500,34870696,697,697,697,697,0
20250311,102400,34870696,697,697,697,697,0
20250311,102300,34870696,697,697,697,697,0
20250311,102200,34870696,697,697,697,697,10
20250311,102100,34863726,697,697,697,697,0
20250311,102000,34863726,697,697,697,697,0
20250311,101900,34863726,697,697,697,697,0
20250311,101800,34863726,697,697,697,697,8
20250311,101700,34858150,694,694,694,694,0
20250311,101600,34858150,694,694,694,694,20
20250311,101500,34844270,697,697,697,697,0
20250311,101400,34844270,697,697,697,697,11
20250311,101300,34836603,697,697,697,697,1
20250311,101200,34835906,696,696,696,696,2000
20250311,101100,33443906,696,696,696,696,0
20250311,101000,33443906,696,696,696,696,1
20250311,100900,33443210,693,693,693,693,0
20250311,100800,33443210,693,693,693,693,0
20250311,100700,33443210,693,693,693,693,150
20250311,100600,33339260,694,694,694,694,0
20250311,100500,33339260,694,694,694,694,0
20250311,100400,33339260,694,694,694,694,0
20250311,100300,33339260,694,694,694,694,10
20250311,100200,33332320,692,692,692,692,0
20250311,100100,33332320,692,692,692,692,0
20250311,100000,33332320,692,692,692,692,0
20250311,095900,33332320,692,696,696,692,7647
20250311,095800,28017680,698,698,698,698,0
20250311,095700,28017680,698,698,698,698,410
20250311,095600,27731500,698,698,698,698,0
20250311,095500,27731500,698,698,698,698,0
20250311,095400,27731500,698,698,698,698,0
20250311,095300,27731500,698,698,698,698,780
20250311,095200,27187060,698,698,698,698,0
20250311,095100,27187060,698,698,698,698,20
20250311,095000,27173100,698,698,698,698,281
20250311,094900,26976962,698,698,698,698,817
20250311,094800,26406696,698,698,698,698,916
20250311,094700,25767328,700,700,700,700,2
20250311,094600,25765928,698,698,698,698,135
20250311,094500,25671698,700,700,700,700,2204
20250311,094400,24128898,700,697,700,697,22
20250311,094300,24113505,698,698,698,698,0
20250311,094200,24113505,698,698,698,698,537
20250311,094100,23738679,698,698,698,698,0
20250311,094000,23738679,698,699,699,698,281
20250311,093900,23542523,699,699,699,699,3
20250311,093800,23540426,699,699,699,699,980
20250311,093700,22855406,701,701,701,701,0
20250311,093600,22855406,701,701,701,701,0
20250311,093500,22855406,701,701,701,701,0
20250311,093400,22855406,701,698,701,698,863
20250311,093300,22253029,698,698,698,698,0
20250311,093200,22253029,698,699,699,698,739
20250311,093100,21736492,698,698,698,698,5854
20250311,093000,17650400,698,699,699,698,2723
20250311,092900,15749742,698,698,698,698,0
20250311,092800,15749742,698,698,698,698,0
20250311,092700,15749742,698,696,698,696,8410
20250311,092600,9896380,696,695,696,695,2
20250311,092500,9894989,695,695,696,695,528
20250311,092400,9527935,695,695,695,695,0
20250311,092300,9527935,695,695,695,694,4085
20250311,092200,6689106,695,695,695,695,361
20250311,092100,6438211,696,696,696,696,663
20250311,092000,5976763,696,695,696,695,138
20250311,091900,5880827,695,695,696,695,1521
20250311,091800,4823722,696,696,696,696,0
20250311,091700,4823722,696,696,696,696,5
20250311,091600,4820242,696,691,696,691,1001
20250311,091500,4128546,690,690,690,690,0
20250311,091400,4128546,690,690,690,690,0
20250311,091300,4128546,690,690,690,690,201
20250311,091200,3989856,690,690,690,690,0
20250311,091100,3989856,690,690,690,690,550
20250311,091000,3610356,690,690,690,690,2549
20250311,090900,1851546,691,691,691,691,1000
20250311,090800,1160546,700,701,701,700,28
20250311,090700,1140924,703,703,703,703,1
20250311,090600,1140221,706,696,706,696,70
20250311,090500,1090861,690,690,690,690,0
20250311,090400,1090861,690,690,690,690,239
20250311,090300,925951,690,690,690,690,4
20250311,090200,923191,690,690,690,690,6
20250311,090100,919051,688,700,700,680,713
20250311,090000,431354,700,706,706,700,611
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211900 586785121 820 820 820 820 25976
3 20250311 211800 586785121 820 820 820 820 0
4 20250311 211700 586785121 820 820 820 820 0
5 20250311 211600 586785121 820 820 820 820 0
6 20250311 211500 586785121 820 820 820 820 0
7 20250311 211400 586785121 820 820 820 820 0
8 20250311 211300 586785121 820 820 820 820 0
9 20250311 211200 586785121 820 820 820 820 0
10 20250311 211100 586785121 820 820 820 820 0
11 20250311 211000 586785121 820 820 820 820 0
12 20250311 210900 586785121 820 820 820 820 0
13 20250311 210800 586785121 820 820 820 820 0
14 20250311 210700 586785121 820 820 820 820 0
15 20250311 210600 586785121 820 820 820 820 0
16 20250311 210500 586785121 820 820 820 820 0
17 20250311 210400 586785121 820 820 820 820 0
18 20250311 210300 586785121 820 820 820 820 0
19 20250311 210200 586785121 820 820 820 820 0
20 20250311 210100 586785121 820 820 820 820 0
21 20250311 210000 586785121 820 820 820 820 0
22 20250311 205900 586785121 820 820 820 820 0
23 20250311 205800 586785121 820 820 820 820 0
24 20250311 205700 586785121 820 820 820 820 0
25 20250311 205600 586785121 820 820 820 820 0
26 20250311 205500 586785121 820 820 820 820 0
27 20250311 205400 586785121 820 820 820 820 0
28 20250311 205300 586785121 820 820 820 820 0
29 20250311 205200 586785121 820 820 820 820 0
30 20250311 205100 586785121 820 820 820 820 0
31 20250311 205000 586785121 820 820 820 820 0
32 20250311 204900 586785121 820 820 820 820 25976
33 20250311 204800 586785121 820 820 820 820 0
34 20250311 204700 586785121 820 820 820 820 0
35 20250311 204600 586785121 820 820 820 820 0
36 20250311 204500 586785121 820 820 820 820 0
37 20250311 204400 586785121 820 820 820 820 0
38 20250311 204300 586785121 820 820 820 820 0
39 20250311 204200 586785121 820 820 820 820 0
40 20250311 204100 586785121 820 820 820 820 0
41 20250311 204000 586785121 820 820 820 820 0
42 20250311 203900 586785121 820 820 820 820 0
43 20250311 203800 586785121 820 820 820 820 0
44 20250311 203700 586785121 820 820 820 820 0
45 20250311 203600 586785121 820 820 820 820 0
46 20250311 203500 586785121 820 820 820 820 0
47 20250311 203400 586785121 820 820 820 820 0
48 20250311 203300 586785121 820 820 820 820 0
49 20250311 203200 586785121 820 820 820 820 0
50 20250311 203100 586785121 820 820 820 820 0
51 20250311 203000 586785121 820 820 820 820 0
52 20250311 202900 586785121 820 820 820 820 0
53 20250311 202800 586785121 820 820 820 820 0
54 20250311 202700 586785121 820 820 820 820 0
55 20250311 202600 586785121 820 820 820 820 0
56 20250311 202500 586785121 820 820 820 820 0
57 20250311 202400 586785121 820 820 820 820 0
58 20250311 202300 586785121 820 820 820 820 0
59 20250311 202200 586785121 820 820 820 820 0
60 20250311 202100 586785121 820 820 820 820 0
61 20250311 202000 586785121 820 820 820 820 0
62 20250311 201900 586785121 820 820 820 820 25976
63 20250311 201800 586785121 820 820 820 820 0
64 20250311 201700 586785121 820 820 820 820 0
65 20250311 201600 586785121 820 820 820 820 0
66 20250311 201500 586785121 820 820 820 820 0
67 20250311 201400 586785121 820 820 820 820 0
68 20250311 201300 586785121 820 820 820 820 0
69 20250311 201200 586785121 820 820 820 820 0
70 20250311 201100 586785121 820 820 820 820 0
71 20250311 201000 586785121 820 820 820 820 0
72 20250311 200900 586785121 820 820 820 820 0
73 20250311 200800 586785121 820 820 820 820 0
74 20250311 200700 586785121 820 820 820 820 0
75 20250311 200600 586785121 820 820 820 820 0
76 20250311 200500 586785121 820 820 820 820 0
77 20250311 200400 586785121 820 820 820 820 0
78 20250311 200300 586785121 820 820 820 820 0
79 20250311 200200 586785121 820 820 820 820 0
80 20250311 200100 586785121 820 820 820 820 0
81 20250311 200000 586785121 820 820 820 820 0
82 20250311 195900 586785121 820 820 820 820 0
83 20250311 195800 586785121 820 820 820 820 0
84 20250311 195700 586785121 820 820 820 820 0
85 20250311 195600 586785121 820 820 820 820 0
86 20250311 195500 586785121 820 820 820 820 0
87 20250311 195400 586785121 820 820 820 820 0
88 20250311 195300 586785121 820 820 820 820 0
89 20250311 195200 586785121 820 820 820 820 0
90 20250311 195100 586785121 820 820 820 820 0
91 20250311 195000 586785121 820 820 820 820 0
92 20250311 194900 586785121 820 820 820 820 25976
93 20250311 194800 586785121 820 820 820 820 0
94 20250311 194700 586785121 820 820 820 820 0
95 20250311 194600 586785121 820 820 820 820 0
96 20250311 194500 586785121 820 820 820 820 0
97 20250311 194400 586785121 820 820 820 820 0
98 20250311 194300 586785121 820 820 820 820 0
99 20250311 194200 586785121 820 820 820 820 0
100 20250311 194100 586785121 820 820 820 820 0
101 20250311 194000 586785121 820 820 820 820 0
102 20250311 193900 586785121 820 820 820 820 0
103 20250311 193800 586785121 820 820 820 820 0
104 20250311 193700 586785121 820 820 820 820 0
105 20250311 193600 586785121 820 820 820 820 0
106 20250311 193500 586785121 820 820 820 820 0
107 20250311 193400 586785121 820 820 820 820 0
108 20250311 193300 586785121 820 820 820 820 0
109 20250311 193200 586785121 820 820 820 820 0
110 20250311 193100 586785121 820 820 820 820 0
111 20250311 193000 586785121 820 820 820 820 0
112 20250311 192900 586785121 820 820 820 820 0
113 20250311 192800 586785121 820 820 820 820 0
114 20250311 192700 586785121 820 820 820 820 0
115 20250311 192600 586785121 820 820 820 820 0
116 20250311 192500 586785121 820 820 820 820 0
117 20250311 192400 586785121 820 820 820 820 0
118 20250311 192300 586785121 820 820 820 820 0
119 20250311 192200 586785121 820 820 820 820 0
120 20250311 192100 586785121 820 820 820 820 0
121 20250311 192000 586785121 820 820 820 820 0
122 20250311 191900 586785121 820 820 820 820 25976
123 20250311 191800 586785121 820 820 820 820 0
124 20250311 191700 586785121 820 820 820 820 0
125 20250311 191600 586785121 820 820 820 820 0
126 20250311 191500 586785121 820 820 820 820 0
127 20250311 191400 586785121 820 820 820 820 0
128 20250311 191300 586785121 820 820 820 820 0
129 20250311 191200 586785121 820 820 820 820 0
130 20250311 191100 586785121 820 820 820 820 0
131 20250311 191000 586785121 820 820 820 820 0
132 20250311 190900 586785121 820 820 820 820 0
133 20250311 190800 586785121 820 820 820 820 0
134 20250311 190700 586785121 820 820 820 820 0
135 20250311 190600 586785121 820 820 820 820 0
136 20250311 190500 586785121 820 820 820 820 0
137 20250311 190400 586785121 820 820 820 820 0
138 20250311 190300 586785121 820 820 820 820 0
139 20250311 190200 586785121 820 820 820 820 0
140 20250311 190100 586785121 820 820 820 820 0
141 20250311 190000 586785121 820 820 820 820 0
142 20250311 185900 586785121 820 820 820 820 0
143 20250311 185800 586785121 820 820 820 820 0
144 20250311 185700 586785121 820 820 820 820 0
145 20250311 185600 586785121 820 820 820 820 0
146 20250311 185500 586785121 820 820 820 820 0
147 20250311 185400 586785121 820 820 820 820 0
148 20250311 185300 586785121 820 820 820 820 0
149 20250311 185200 586785121 820 820 820 820 0
150 20250311 185100 586785121 820 820 820 820 0
151 20250311 185000 586785121 820 820 820 820 0
152 20250311 184900 586785121 820 820 820 820 25976
153 20250311 184800 586785121 820 820 820 820 0
154 20250311 184700 586785121 820 820 820 820 0
155 20250311 184600 586785121 820 820 820 820 0
156 20250311 184500 586785121 820 820 820 820 0
157 20250311 184400 586785121 820 820 820 820 0
158 20250311 184300 586785121 820 820 820 820 0
159 20250311 184200 586785121 820 820 820 820 0
160 20250311 184100 586785121 820 820 820 820 0
161 20250311 184000 586785121 820 820 820 820 0
162 20250311 183900 586785121 820 820 820 820 0
163 20250311 183800 586785121 820 820 820 820 0
164 20250311 183700 586785121 820 820 820 820 0
165 20250311 183600 586785121 820 820 820 820 0
166 20250311 183500 586785121 820 820 820 820 0
167 20250311 183400 586785121 820 820 820 820 0
168 20250311 183300 586785121 820 820 820 820 0
169 20250311 183200 586785121 820 820 820 820 0
170 20250311 183100 586785121 820 820 820 820 0
171 20250311 183000 586785121 820 820 820 820 0
172 20250311 182900 586785121 820 820 820 820 0
173 20250311 182800 586785121 820 820 820 820 0
174 20250311 182700 586785121 820 820 820 820 0
175 20250311 182600 586785121 820 820 820 820 0
176 20250311 182500 586785121 820 820 820 820 0
177 20250311 182400 586785121 820 820 820 820 0
178 20250311 182300 586785121 820 820 820 820 0
179 20250311 182200 586785121 820 820 820 820 0
180 20250311 182100 586785121 820 820 820 820 0
181 20250311 182000 586785121 820 820 820 820 0
182 20250311 181900 586785121 820 820 820 820 25976
183 20250311 181800 586785121 820 820 820 820 0
184 20250311 181700 586785121 820 820 820 820 0
185 20250311 181600 586785121 820 820 820 820 0
186 20250311 181500 586785121 820 820 820 820 0
187 20250311 181400 586785121 820 820 820 820 0
188 20250311 181300 586785121 820 820 820 820 0
189 20250311 181200 586785121 820 820 820 820 0
190 20250311 181100 586785121 820 820 820 820 0
191 20250311 181000 586785121 820 820 820 820 0
192 20250311 180900 586785121 820 820 820 820 0
193 20250311 180800 586785121 820 820 820 820 0
194 20250311 180700 586785121 820 820 820 820 0
195 20250311 180600 586785121 820 820 820 820 0
196 20250311 180500 586785121 820 820 820 820 0
197 20250311 180400 586785121 820 820 820 820 0
198 20250311 180300 586785121 820 820 820 820 0
199 20250311 180200 586785121 820 820 820 820 0
200 20250311 180100 586785121 820 820 820 820 0
201 20250311 180000 586785121 820 820 820 820 0
202 20250311 175900 586785121 820 820 820 820 0
203 20250311 175800 586785121 820 820 820 820 0
204 20250311 175700 586785121 820 820 820 820 0
205 20250311 175600 586785121 820 820 820 820 0
206 20250311 175500 586785121 820 820 820 820 0
207 20250311 175400 586785121 820 820 820 820 0
208 20250311 175300 586785121 820 820 820 820 0
209 20250311 175200 586785121 820 820 820 820 0
210 20250311 175100 586785121 820 820 820 820 0
211 20250311 175000 586785121 820 820 820 820 0
212 20250311 174900 586785121 820 820 820 820 25976
213 20250311 174800 586785121 820 820 820 820 0
214 20250311 174700 586785121 820 820 820 820 0
215 20250311 174600 586785121 820 820 820 820 0
216 20250311 174500 586785121 820 820 820 820 0
217 20250311 174400 586785121 820 820 820 820 0
218 20250311 174300 586785121 820 820 820 820 0
219 20250311 174200 586785121 820 820 820 820 0
220 20250311 174100 586785121 820 820 820 820 0
221 20250311 174000 586785121 820 820 820 820 0
222 20250311 173900 586785121 820 820 820 820 0
223 20250311 173800 586785121 820 820 820 820 0
224 20250311 173700 586785121 820 820 820 820 0
225 20250311 173600 586785121 820 820 820 820 0
226 20250311 173500 586785121 820 820 820 820 0
227 20250311 173400 586785121 820 820 820 820 0
228 20250311 173300 586785121 820 820 820 820 0
229 20250311 173200 586785121 820 820 820 820 0
230 20250311 173100 586785121 820 820 820 820 0
231 20250311 173000 586785121 820 820 820 820 0
232 20250311 172900 586785121 820 820 820 820 0
233 20250311 172800 586785121 820 820 820 820 0
234 20250311 172700 586785121 820 820 820 820 0
235 20250311 172600 586785121 820 820 820 820 0
236 20250311 172500 586785121 820 820 820 820 0
237 20250311 172400 586785121 820 820 820 820 0
238 20250311 172300 586785121 820 820 820 820 0
239 20250311 172200 586785121 820 820 820 820 0
240 20250311 172100 586785121 820 820 820 820 0
241 20250311 172000 586785121 820 820 820 820 0
242 20250311 171900 586785121 820 820 820 820 25976
243 20250311 171800 586785121 820 820 820 820 0
244 20250311 171700 586785121 820 820 820 820 0
245 20250311 171600 586785121 820 820 820 820 0
246 20250311 171500 586785121 820 820 820 820 0
247 20250311 171400 586785121 820 820 820 820 0
248 20250311 171300 586785121 820 820 820 820 0
249 20250311 171200 586785121 820 820 820 820 0
250 20250311 171100 586785121 820 820 820 820 0
251 20250311 171000 586785121 820 820 820 820 0
252 20250311 170900 586785121 820 820 820 820 0
253 20250311 170800 586785121 820 820 820 820 0
254 20250311 170700 586785121 820 820 820 820 0
255 20250311 170600 586785121 820 820 820 820 0
256 20250311 170500 586785121 820 820 820 820 0
257 20250311 170400 586785121 820 820 820 820 0
258 20250311 170300 586785121 820 820 820 820 0
259 20250311 170200 586785121 820 820 820 820 0
260 20250311 170100 586785121 820 820 820 820 0
261 20250311 170000 586785121 820 820 820 820 0
262 20250311 165900 586785121 820 820 820 820 0
263 20250311 165800 586785121 820 820 820 820 0
264 20250311 165700 586785121 820 820 820 820 0
265 20250311 165600 586785121 820 820 820 820 0
266 20250311 165500 586785121 820 820 820 820 0
267 20250311 165400 586785121 820 820 820 820 0
268 20250311 165300 586785121 820 820 820 820 0
269 20250311 165200 586785121 820 820 820 820 0
270 20250311 165100 586785121 820 820 820 820 0
271 20250311 165000 586785121 820 820 820 820 0
272 20250311 164900 586785121 820 820 820 820 25976
273 20250311 164800 586785121 820 820 820 820 0
274 20250311 164700 586785121 820 820 820 820 0
275 20250311 164600 586785121 820 820 820 820 0
276 20250311 164500 586785121 820 820 820 820 0
277 20250311 164400 586785121 820 820 820 820 0
278 20250311 164300 586785121 820 820 820 820 0
279 20250311 164200 586785121 820 820 820 820 0
280 20250311 164100 586785121 820 820 820 820 0
281 20250311 164000 586785121 820 820 820 820 0
282 20250311 163900 586785121 820 820 820 820 0
283 20250311 163800 586785121 820 820 820 820 0
284 20250311 163700 586785121 820 820 820 820 0
285 20250311 163600 586785121 820 820 820 820 0
286 20250311 163500 586785121 820 820 820 820 0
287 20250311 163400 586785121 820 820 820 820 0
288 20250311 163300 586785121 820 820 820 820 0
289 20250311 163200 586785121 820 820 820 820 0
290 20250311 163100 586785121 820 820 820 820 0
291 20250311 163000 586785121 820 820 820 820 0
292 20250311 162900 586785121 820 820 820 820 0
293 20250311 162800 586785121 820 820 820 820 0
294 20250311 162700 586785121 820 820 820 820 0
295 20250311 162600 586785121 820 820 820 820 0
296 20250311 162500 586785121 820 820 820 820 0
297 20250311 162400 586785121 820 820 820 820 0
298 20250311 162300 586785121 820 820 820 820 0
299 20250311 162200 586785121 820 820 820 820 0
300 20250311 162100 586785121 820 820 820 820 0
301 20250311 162000 586785121 820 820 820 820 0
302 20250311 161900 586785121 820 820 820 820 25976
303 20250311 161800 586785121 820 820 820 820 0
304 20250311 161700 586785121 820 820 820 820 0
305 20250311 161600 586785121 820 820 820 820 0
306 20250311 161500 586785121 820 820 820 820 0
307 20250311 161400 586785121 820 820 820 820 0
308 20250311 161300 586785121 820 820 820 820 0
309 20250311 161200 586785121 820 820 820 820 0
310 20250311 161100 586785121 820 820 820 820 0
311 20250311 161000 586785121 820 820 820 820 0
312 20250311 160900 586785121 820 820 820 820 0
313 20250311 160800 586785121 820 820 820 820 0
314 20250311 160700 586785121 820 820 820 820 0
315 20250311 160600 586785121 820 820 820 820 0
316 20250311 160500 586785121 820 820 820 820 0
317 20250311 160400 586785121 820 820 820 820 0
318 20250311 160300 586785121 820 820 820 820 0
319 20250311 160200 586785121 820 820 820 820 0
320 20250311 160100 586785121 820 820 820 820 0
321 20250311 160000 586785121 820 820 820 820 0
322 20250311 155900 586785121 820 820 820 820 0
323 20250311 155800 586785121 820 820 820 820 0
324 20250311 155700 586785121 820 820 820 820 0
325 20250311 155600 586785121 820 820 820 820 0
326 20250311 155500 586785121 820 820 820 820 0
327 20250311 155400 586785121 820 820 820 820 0
328 20250311 155300 586785121 820 820 820 820 0
329 20250311 155200 586785121 820 820 820 820 0
330 20250311 155100 586785121 820 820 820 820 0
331 20250311 155000 586785121 820 820 820 820 0
332 20250311 154900 586785121 820 820 820 820 25976
333 20250311 154800 586785121 820 820 820 820 0
334 20250311 154700 586785121 820 820 820 820 0
335 20250311 154600 586785121 820 820 820 820 0
336 20250311 154500 586785121 820 820 820 820 0
337 20250311 154400 586785121 820 820 820 820 0
338 20250311 154300 586785121 820 820 820 820 0
339 20250311 154200 586785121 820 820 820 820 0
340 20250311 154100 586785121 820 820 820 820 0
341 20250311 154000 586785121 820 820 820 820 0
342 20250311 153900 586785121 820 820 820 820 0
343 20250311 153800 586785121 820 820 820 820 0
344 20250311 153700 586785121 820 820 820 820 0
345 20250311 153600 586785121 820 820 820 820 0
346 20250311 153500 586785121 820 820 820 820 0
347 20250311 153400 586785121 820 820 820 820 0
348 20250311 153300 586785121 820 820 820 820 0
349 20250311 153200 586785121 820 820 820 820 0
350 20250311 153100 586785121 820 820 820 820 0
351 20250311 153000 586785121 820 820 820 820 25976
352 20250311 152900 565484801 808 808 808 808 0
353 20250311 152800 565484801 808 808 808 808 0
354 20250311 152700 565484801 808 808 808 808 0
355 20250311 152600 565484801 808 808 808 808 0
356 20250311 152500 565484801 808 808 808 808 0
357 20250311 152400 565484801 808 808 808 808 0
358 20250311 152300 565484801 808 808 808 808 0
359 20250311 152200 565484801 808 808 808 808 0
360 20250311 152100 565484801 808 808 808 808 0
361 20250311 152000 565484801 808 808 808 808 0
362 20250311 151900 565484801 808 808 809 808 519
363 20250311 151800 565065128 808 808 808 808 500
364 20250311 151700 564661128 805 812 814 805 1105
365 20250311 151600 563763721 812 799 812 794 11223
366 20250311 151500 554746194 799 798 800 798 558
367 20250311 151400 554300783 799 799 799 799 20
368 20250311 151300 554284803 800 799 800 798 741
369 20250311 151200 553692788 799 801 802 799 564
370 20250311 151100 553242083 800 800 800 800 75
371 20250311 151000 553182083 799 799 799 799 22
372 20250311 150900 553164505 802 801 802 801 490
373 20250311 150800 552772003 801 798 801 798 76
374 20250311 150700 552711289 798 800 801 798 1282
375 20250311 150600 551684703 797 801 801 797 1839
376 20250311 150500 550215752 801 804 804 801 549
377 20250311 150400 549775460 805 805 805 804 1405
378 20250311 150300 548644436 806 806 806 806 50
379 20250311 150200 548604136 807 803 808 802 394
380 20250311 150100 548287443 812 811 812 810 572
381 20250311 150000 547823577 803 813 813 803 571
382 20250311 145900 547364626 813 813 814 813 600
383 20250311 145800 546876823 813 798 813 798 3368
384 20250311 145700 544179903 797 797 797 797 0
385 20250311 145600 544179903 797 797 797 797 0
386 20250311 145500 544179903 797 794 797 794 421
387 20250311 145400 543845316 793 792 793 792 33
388 20250311 145300 543819149 787 794 794 787 33
389 20250311 145200 543793164 786 795 795 786 5906
390 20250311 145100 539119377 795 790 795 790 505
391 20250311 145000 538717917 788 787 796 787 623
392 20250311 144900 538226135 786 794 794 786 514
393 20250311 144800 537820790 794 797 797 794 1227
394 20250311 144700 536844088 797 797 800 796 617
395 20250311 144600 536352930 796 796 796 796 200
396 20250311 144500 536193730 796 796 796 796 49
397 20250311 144400 536154726 800 800 800 800 300
398 20250311 144300 535914726 800 799 800 799 2127
399 20250311 144200 534213144 796 797 797 796 70
400 20250311 144100 534157374 800 799 800 799 2
401 20250311 144000 534155775 799 799 799 796 620
402 20250311 143900 533661100 795 788 795 786 2200
403 20250311 143800 531918635 785 785 785 785 426
404 20250311 143700 531584225 784 784 785 784 6142
405 20250311 143600 526768700 784 785 785 784 6543
406 20250311 143500 521633333 790 797 797 790 335
407 20250311 143400 521368634 798 793 798 781 5282
408 20250311 143300 517190276 792 793 796 792 834
409 20250311 143200 516529106 795 797 797 795 2525
410 20250311 143100 514518483 797 802 802 797 2297
411 20250311 143000 512679870 800 801 801 800 6682
412 20250311 142900 507332785 801 801 801 801 44
413 20250311 142800 507297541 801 803 803 801 4
414 20250311 142700 507294331 805 805 805 805 0
415 20250311 142600 507294331 805 807 808 800 7328
416 20250311 142500 501424786 808 811 811 808 750
417 20250311 142400 500817885 814 814 814 814 3
418 20250311 142300 500815443 810 810 810 810 36
419 20250311 142200 500786283 807 807 808 807 111
420 20250311 142100 500696656 822 814 822 805 2714
421 20250311 142000 498497006 814 814 814 813 578
422 20250311 141900 498026697 826 821 826 820 8385
423 20250311 141800 491148647 819 805 838 805 15454
424 20250311 141700 478408658 800 800 800 800 256
425 20250311 141600 478203858 805 813 813 800 17862
426 20250311 141500 463795083 819 812 819 812 569
427 20250311 141400 463333048 812 821 822 812 986
428 20250311 141300 462527700 822 815 822 813 3630
429 20250311 141200 459563956 823 829 829 813 4041
430 20250311 141100 456243481 822 816 834 816 12234
431 20250311 141000 446132194 820 814 820 814 3373
432 20250311 140900 443382070 814 808 814 808 312
433 20250311 140800 443129354 811 812 815 809 4243
434 20250311 140700 439687846 812 814 814 812 160
435 20250311 140600 439557608 815 814 815 814 1058
436 20250311 140500 438695906 815 814 815 814 44
437 20250311 140400 438660089 815 812 815 811 1428
438 20250311 140300 437500318 814 813 815 813 2075
439 20250311 140200 435812381 814 812 814 810 1869
440 20250311 140100 434294465 816 814 816 813 1393
441 20250311 140000 433160618 814 814 816 814 1473
442 20250311 135900 431960780 814 811 815 811 295
443 20250311 135800 431721450 816 814 816 814 1902
444 20250311 135700 430171282 815 823 823 810 13340
445 20250311 135600 419328382 823 814 830 809 22136
446 20250311 135500 401189174 814 808 814 806 1244
447 20250311 135400 400184302 808 815 815 808 1095
448 20250311 135300 399297125 811 817 817 810 4985
449 20250311 135200 395229389 817 814 817 814 4218
450 20250311 135100 391791006 814 800 815 800 37566
451 20250311 135000 361622220 800 800 800 800 1220
452 20250311 134900 360646220 800 796 800 795 5951
453 20250311 134800 355906342 796 798 798 796 1502
454 20250311 134700 354708145 795 796 798 795 5146
455 20250311 134600 350603029 795 796 798 795 3320
456 20250311 134500 347960811 795 789 795 788 2566
457 20250311 134400 345933274 790 787 790 787 5188
458 20250311 134300 341840176 787 780 787 779 7099
459 20250311 134200 336301908 780 773 780 772 6837
460 20250311 134100 331010396 773 773 773 773 8
461 20250311 134000 331004212 769 769 769 769 6569
462 20250311 133900 325952651 769 767 769 767 3764
463 20250311 133800 323060061 766 762 766 762 862
464 20250311 133700 322402553 760 760 760 760 157
465 20250311 133600 322283233 760 760 760 760 26
466 20250311 133500 322263473 765 765 765 765 0
467 20250311 133400 322263473 765 765 765 765 91
468 20250311 133300 322193858 766 766 766 766 10
469 20250311 133200 322186198 768 756 768 756 5401
470 20250311 133100 318100001 751 751 751 751 0
471 20250311 133000 318100001 751 755 755 751 289
472 20250311 132900 317882598 751 751 751 751 12206
473 20250311 132800 308715892 751 754 754 751 5771
474 20250311 132700 304370651 757 757 757 757 5
475 20250311 132600 304366866 759 759 759 759 0
476 20250311 132500 304366866 759 755 759 754 1945
477 20250311 132400 302900174 761 754 763 753 283
478 20250311 132300 302686174 752 748 752 748 4723
479 20250311 132200 299135539 743 748 748 743 552
480 20250311 132100 298722903 748 748 748 748 9
481 20250311 132000 298716171 742 744 748 742 710
482 20250311 131900 298188127 749 747 749 747 2486
483 20250311 131800 296331083 747 749 749 742 1074
484 20250311 131700 295533040 749 751 751 730 11120
485 20250311 131600 287240165 755 762 762 755 2974
486 20250311 131500 284984028 760 765 765 760 9530
487 20250311 131400 277711256 766 766 766 766 0
488 20250311 131300 277711256 766 766 766 766 914
489 20250311 131200 277011132 765 765 765 765 52
490 20250311 131100 276971352 765 766 768 765 3102
491 20250311 131000 274593619 768 767 768 767 501
492 20250311 130900 274209351 766 767 767 766 652
493 20250311 130800 273709917 767 768 768 767 2114
494 20250311 130700 272088138 769 770 770 769 1020
495 20250311 130600 271303738 770 768 773 768 1123
496 20250311 130500 270439354 771 771 771 771 1
497 20250311 130400 270438583 773 766 773 765 2519
498 20250311 130300 268505024 764 770 772 764 4014
499 20250311 130200 265436434 770 772 772 764 710
500 20250311 130100 264889844 766 775 775 764 11732
501 20250311 130000 255835413 775 781 782 775 1999
502 20250311 125900 254279482 782 781 782 780 45
503 20250311 125800 254244374 778 783 784 777 16569
504 20250311 125700 241289415 785 777 785 773 4835
505 20250311 125600 237532480 777 784 794 769 13504
506 20250311 125500 227012129 795 764 798 764 41002
507 20250311 125400 194861099 765 768 768 765 1809
508 20250311 125300 193475297 769 769 769 769 245
509 20250311 125200 193286892 769 771 771 769 154
510 20250311 125100 193168303 769 769 769 769 225
511 20250311 125000 192995278 765 765 769 765 95
512 20250311 124900 192922584 765 761 765 761 1802
513 20250311 124800 191550422 769 773 773 761 8921
514 20250311 124700 184704864 773 772 773 759 13184
515 20250311 124600 174533435 772 768 772 759 11559
516 20250311 124500 165696531 768 772 775 768 13514
517 20250311 124400 155239226 772 773 773 762 18164
518 20250311 124300 141276235 773 775 775 772 9229
519 20250311 124200 134124148 776 776 776 776 0
520 20250311 124100 134124148 776 745 776 745 30114
521 20250311 124000 111323804 748 744 748 744 2841
522 20250311 123900 109206912 741 735 744 735 4574
523 20250311 123800 105831541 735 733 735 733 1260
524 20250311 123700 104906425 733 733 734 733 2093
525 20250311 123600 103372156 733 732 733 732 5120
526 20250311 123500 99624209 732 732 732 732 10
527 20250311 123400 99616889 732 731 732 731 3500
528 20250311 123300 97055116 726 727 727 726 191
529 20250311 123200 96916360 732 732 732 732 0
530 20250311 123100 96916360 732 727 732 727 22
531 20250311 123000 96900261 727 727 727 727 0
532 20250311 122900 96900261 727 727 727 727 33
533 20250311 122800 96876270 732 732 732 732 0
534 20250311 122700 96876270 732 732 732 732 1
535 20250311 122600 96875538 733 733 733 733 0
536 20250311 122500 96875538 733 733 733 733 0
537 20250311 122400 96875538 733 733 733 733 659
538 20250311 122300 96392491 733 733 733 733 2
539 20250311 122200 96391025 734 734 734 734 2
540 20250311 122100 96389557 730 734 734 730 101
541 20250311 122000 96315823 738 738 738 738 1
542 20250311 121900 96315085 740 726 740 725 7478
543 20250311 121800 90812386 730 725 730 725 6
544 20250311 121700 90808011 724 726 726 720 1159
545 20250311 121600 89969736 723 739 740 723 14925
546 20250311 121500 78998149 739 736 740 735 3746
547 20250311 121400 76236534 736 757 760 730 3401
548 20250311 121300 73712694 757 735 757 735 1854
549 20250311 121200 72322687 725 706 725 706 5653
550 20250311 121100 68310973 707 707 707 707 1128
551 20250311 121000 67513477 707 707 707 707 500
552 20250311 120900 67159977 707 707 707 707 0
553 20250311 120800 67159977 707 707 707 707 0
554 20250311 120700 67159977 707 707 707 707 1
555 20250311 120600 67159270 705 705 705 705 0
556 20250311 120500 67159270 705 705 705 705 1017
557 20250311 120400 66442285 707 707 707 707 0
558 20250311 120300 66442285 707 707 707 707 0
559 20250311 120200 66442285 707 705 707 705 2
560 20250311 120100 66440873 705 705 705 703 172
561 20250311 120000 66319619 705 708 709 705 479
562 20250311 115900 65981901 709 708 709 708 10
563 20250311 115800 65974812 709 708 709 708 2301
564 20250311 115700 64343405 709 709 709 709 1000
565 20250311 115600 63634405 709 704 709 704 8125
566 20250311 115500 57902276 703 702 703 702 5010
567 20250311 115400 54383256 701 698 701 698 7647
568 20250311 115300 49030557 696 698 698 696 94
569 20250311 115200 48964947 698 697 698 697 4113
570 20250311 115100 46095652 697 697 697 697 463
571 20250311 115000 45772941 696 696 696 696 28
572 20250311 114900 45753453 696 694 696 694 546
573 20250311 114800 45373907 695 695 695 695 201
574 20250311 114700 45234212 696 695 696 695 202
575 20250311 114600 45093820 695 695 695 695 0
576 20250311 114500 45093820 695 695 695 695 0
577 20250311 114400 45093820 695 695 695 695 922
578 20250311 114300 44453030 694 694 694 694 100
579 20250311 114200 44383630 694 694 695 694 203
580 20250311 114100 44242747 696 696 696 696 58
581 20250311 114000 44202379 695 695 695 695 0
582 20250311 113900 44202379 695 695 695 695 6
583 20250311 113800 44198209 695 695 695 695 0
584 20250311 113700 44198209 695 695 695 695 0
585 20250311 113600 44198209 695 695 695 695 0
586 20250311 113500 44198209 695 695 695 695 166
587 20250311 113400 44082839 694 694 694 694 0
588 20250311 113300 44082839 694 694 694 690 840
589 20250311 113200 43501829 696 696 696 696 2
590 20250311 113100 43500437 695 695 698 695 2915
591 20250311 113000 41469398 695 694 695 694 403
592 20250311 112900 41189315 695 695 695 695 0
593 20250311 112800 41189315 695 695 695 695 0
594 20250311 112700 41189315 695 695 695 695 0
595 20250311 112600 41189315 695 695 695 695 0
596 20250311 112500 41189315 695 695 695 695 0
597 20250311 112400 41189315 695 695 695 695 0
598 20250311 112300 41189315 695 695 695 695 25
599 20250311 112200 41171940 696 696 696 696 0
600 20250311 112100 41171940 696 696 696 696 0
601 20250311 112000 41171940 696 697 697 696 144
602 20250311 111900 41071573 697 697 697 697 1
603 20250311 111800 41070876 697 697 697 697 1
604 20250311 111700 41070179 693 693 693 693 1
605 20250311 111600 41069486 692 692 692 692 0
606 20250311 111500 41069486 692 693 693 692 2269
607 20250311 111400 39499333 694 694 694 694 1084
608 20250311 111300 38747037 698 698 698 698 0
609 20250311 111200 38747037 698 698 698 698 0
610 20250311 111100 38747037 698 698 698 698 0
611 20250311 111000 38747037 698 698 698 698 0
612 20250311 110900 38747037 698 698 698 698 0
613 20250311 110800 38747037 698 698 698 698 0
614 20250311 110700 38747037 698 698 698 698 0
615 20250311 110600 38747037 698 698 698 698 50
616 20250311 110500 38712137 698 698 698 698 0
617 20250311 110400 38712137 698 698 698 698 0
618 20250311 110300 38712137 698 698 698 698 200
619 20250311 110200 38572537 698 698 698 698 0
620 20250311 110100 38572537 698 698 698 698 0
621 20250311 110000 38572537 698 698 698 698 0
622 20250311 105900 38572537 698 698 698 698 0
623 20250311 105800 38572537 698 698 698 698 0
624 20250311 105700 38572537 698 698 698 698 0
625 20250311 105600 38572537 698 698 698 698 0
626 20250311 105500 38572537 698 698 698 698 0
627 20250311 105400 38572537 698 698 698 698 0
628 20250311 105300 38572537 698 693 698 693 302
629 20250311 105200 38361746 692 692 692 692 0
630 20250311 105100 38361746 692 692 692 692 0
631 20250311 105000 38361746 692 692 692 692 0
632 20250311 104900 38361746 692 693 693 692 147
633 20250311 104800 38259876 697 697 697 697 0
634 20250311 104700 38259876 697 697 697 697 0
635 20250311 104600 38259876 697 693 697 693 2
636 20250311 104500 38258486 693 693 693 693 0
637 20250311 104400 38258486 693 693 693 693 0
638 20250311 104300 38258486 693 693 693 693 0
639 20250311 104200 38258486 693 693 693 693 2466
640 20250311 104100 36549548 695 695 695 695 104
641 20250311 104000 36477268 695 695 695 695 0
642 20250311 103900 36477268 695 695 695 695 204
643 20250311 103800 36335488 698 698 698 698 53
644 20250311 103700 36298494 696 696 696 696 0
645 20250311 103600 36298494 696 696 696 696 0
646 20250311 103500 36298494 696 696 696 696 0
647 20250311 103400 36298494 696 696 696 696 0
648 20250311 103300 36298494 696 696 696 696 23
649 20250311 103200 36282486 698 698 698 698 0
650 20250311 103100 36282486 698 698 698 698 1450
651 20250311 103000 35270386 698 698 698 698 309
652 20250311 102900 35054704 697 697 697 697 170
653 20250311 102800 34936214 697 697 697 697 0
654 20250311 102700 34936214 697 697 697 697 94
655 20250311 102600 34870696 697 697 697 697 0
656 20250311 102500 34870696 697 697 697 697 0
657 20250311 102400 34870696 697 697 697 697 0
658 20250311 102300 34870696 697 697 697 697 0
659 20250311 102200 34870696 697 697 697 697 10
660 20250311 102100 34863726 697 697 697 697 0
661 20250311 102000 34863726 697 697 697 697 0
662 20250311 101900 34863726 697 697 697 697 0
663 20250311 101800 34863726 697 697 697 697 8
664 20250311 101700 34858150 694 694 694 694 0
665 20250311 101600 34858150 694 694 694 694 20
666 20250311 101500 34844270 697 697 697 697 0
667 20250311 101400 34844270 697 697 697 697 11
668 20250311 101300 34836603 697 697 697 697 1
669 20250311 101200 34835906 696 696 696 696 2000
670 20250311 101100 33443906 696 696 696 696 0
671 20250311 101000 33443906 696 696 696 696 1
672 20250311 100900 33443210 693 693 693 693 0
673 20250311 100800 33443210 693 693 693 693 0
674 20250311 100700 33443210 693 693 693 693 150
675 20250311 100600 33339260 694 694 694 694 0
676 20250311 100500 33339260 694 694 694 694 0
677 20250311 100400 33339260 694 694 694 694 0
678 20250311 100300 33339260 694 694 694 694 10
679 20250311 100200 33332320 692 692 692 692 0
680 20250311 100100 33332320 692 692 692 692 0
681 20250311 100000 33332320 692 692 692 692 0
682 20250311 095900 33332320 692 696 696 692 7647
683 20250311 095800 28017680 698 698 698 698 0
684 20250311 095700 28017680 698 698 698 698 410
685 20250311 095600 27731500 698 698 698 698 0
686 20250311 095500 27731500 698 698 698 698 0
687 20250311 095400 27731500 698 698 698 698 0
688 20250311 095300 27731500 698 698 698 698 780
689 20250311 095200 27187060 698 698 698 698 0
690 20250311 095100 27187060 698 698 698 698 20
691 20250311 095000 27173100 698 698 698 698 281
692 20250311 094900 26976962 698 698 698 698 817
693 20250311 094800 26406696 698 698 698 698 916
694 20250311 094700 25767328 700 700 700 700 2
695 20250311 094600 25765928 698 698 698 698 135
696 20250311 094500 25671698 700 700 700 700 2204
697 20250311 094400 24128898 700 697 700 697 22
698 20250311 094300 24113505 698 698 698 698 0
699 20250311 094200 24113505 698 698 698 698 537
700 20250311 094100 23738679 698 698 698 698 0
701 20250311 094000 23738679 698 699 699 698 281
702 20250311 093900 23542523 699 699 699 699 3
703 20250311 093800 23540426 699 699 699 699 980
704 20250311 093700 22855406 701 701 701 701 0
705 20250311 093600 22855406 701 701 701 701 0
706 20250311 093500 22855406 701 701 701 701 0
707 20250311 093400 22855406 701 698 701 698 863
708 20250311 093300 22253029 698 698 698 698 0
709 20250311 093200 22253029 698 699 699 698 739
710 20250311 093100 21736492 698 698 698 698 5854
711 20250311 093000 17650400 698 699 699 698 2723
712 20250311 092900 15749742 698 698 698 698 0
713 20250311 092800 15749742 698 698 698 698 0
714 20250311 092700 15749742 698 696 698 696 8410
715 20250311 092600 9896380 696 695 696 695 2
716 20250311 092500 9894989 695 695 696 695 528
717 20250311 092400 9527935 695 695 695 695 0
718 20250311 092300 9527935 695 695 695 694 4085
719 20250311 092200 6689106 695 695 695 695 361
720 20250311 092100 6438211 696 696 696 696 663
721 20250311 092000 5976763 696 695 696 695 138
722 20250311 091900 5880827 695 695 696 695 1521
723 20250311 091800 4823722 696 696 696 696 0
724 20250311 091700 4823722 696 696 696 696 5
725 20250311 091600 4820242 696 691 696 691 1001
726 20250311 091500 4128546 690 690 690 690 0
727 20250311 091400 4128546 690 690 690 690 0
728 20250311 091300 4128546 690 690 690 690 201
729 20250311 091200 3989856 690 690 690 690 0
730 20250311 091100 3989856 690 690 690 690 550
731 20250311 091000 3610356 690 690 690 690 2549
732 20250311 090900 1851546 691 691 691 691 1000
733 20250311 090800 1160546 700 701 701 700 28
734 20250311 090700 1140924 703 703 703 703 1
735 20250311 090600 1140221 706 696 706 696 70
736 20250311 090500 1090861 690 690 690 690 0
737 20250311 090400 1090861 690 690 690 690 239
738 20250311 090300 925951 690 690 690 690 4
739 20250311 090200 923191 690 690 690 690 6
740 20250311 090100 919051 688 700 700 680 713
741 20250311 090000 431354 700 706 706 700 611