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

769
425420/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214700,552468425,17310,17310,17310,17310,500
20250311,214600,552468425,17310,17310,17310,17310,0
20250311,214500,552468425,17310,17310,17310,17310,0
20250311,214400,552468425,17310,17310,17310,17310,0
20250311,214300,552468425,17310,17310,17310,17310,0
20250311,214200,552468425,17310,17310,17310,17310,0
20250311,214100,552468425,17310,17310,17310,17310,0
20250311,214000,552468425,17310,17310,17310,17310,0
20250311,213900,552468425,17310,17310,17310,17310,0
20250311,213800,552468425,17310,17310,17310,17310,0
20250311,213700,552468425,17310,17310,17310,17310,0
20250311,213600,552468425,17310,17310,17310,17310,0
20250311,213500,552468425,17310,17310,17310,17310,0
20250311,213400,552468425,17310,17310,17310,17310,0
20250311,213300,552468425,17310,17310,17310,17310,0
20250311,213200,552468425,17310,17310,17310,17310,0
20250311,213100,552468425,17310,17310,17310,17310,0
20250311,213000,552468425,17310,17310,17310,17310,0
20250311,212900,552468425,17310,17310,17310,17310,0
20250311,212800,552468425,17310,17310,17310,17310,0
20250311,212700,552468425,17310,17310,17310,17310,0
20250311,212600,552468425,17310,17310,17310,17310,0
20250311,212500,552468425,17310,17310,17310,17310,0
20250311,212400,552468425,17310,17310,17310,17310,0
20250311,212300,552468425,17310,17310,17310,17310,0
20250311,212200,552468425,17310,17310,17310,17310,0
20250311,212100,552468425,17310,17310,17310,17310,0
20250311,212000,552468425,17310,17310,17310,17310,0
20250311,211900,552468425,17310,17310,17310,17310,0
20250311,211800,552468425,17310,17310,17310,17310,0
20250311,211700,552468425,17310,17310,17310,17310,500
20250311,211600,552468425,17310,17310,17310,17310,0
20250311,211500,552468425,17310,17310,17310,17310,0
20250311,211400,552468425,17310,17310,17310,17310,0
20250311,211300,552468425,17310,17310,17310,17310,0
20250311,211200,552468425,17310,17310,17310,17310,0
20250311,211100,552468425,17310,17310,17310,17310,0
20250311,211000,552468425,17310,17310,17310,17310,0
20250311,210900,552468425,17310,17310,17310,17310,0
20250311,210800,552468425,17310,17310,17310,17310,0
20250311,210700,552468425,17310,17310,17310,17310,0
20250311,210600,552468425,17310,17310,17310,17310,0
20250311,210500,552468425,17310,17310,17310,17310,0
20250311,210400,552468425,17310,17310,17310,17310,0
20250311,210300,552468425,17310,17310,17310,17310,0
20250311,210200,552468425,17310,17310,17310,17310,0
20250311,210100,552468425,17310,17310,17310,17310,0
20250311,210000,552468425,17310,17310,17310,17310,0
20250311,205900,552468425,17310,17310,17310,17310,0
20250311,205800,552468425,17310,17310,17310,17310,0
20250311,205700,552468425,17310,17310,17310,17310,0
20250311,205600,552468425,17310,17310,17310,17310,0
20250311,205500,552468425,17310,17310,17310,17310,0
20250311,205400,552468425,17310,17310,17310,17310,0
20250311,205300,552468425,17310,17310,17310,17310,0
20250311,205200,552468425,17310,17310,17310,17310,0
20250311,205100,552468425,17310,17310,17310,17310,0
20250311,205000,552468425,17310,17310,17310,17310,0
20250311,204900,552468425,17310,17310,17310,17310,0
20250311,204800,552468425,17310,17310,17310,17310,0
20250311,204700,552468425,17310,17310,17310,17310,500
20250311,204600,552468425,17310,17310,17310,17310,0
20250311,204500,552468425,17310,17310,17310,17310,0
20250311,204400,552468425,17310,17310,17310,17310,0
20250311,204300,552468425,17310,17310,17310,17310,0
20250311,204200,552468425,17310,17310,17310,17310,0
20250311,204100,552468425,17310,17310,17310,17310,0
20250311,204000,552468425,17310,17310,17310,17310,0
20250311,203900,552468425,17310,17310,17310,17310,0
20250311,203800,552468425,17310,17310,17310,17310,0
20250311,203700,552468425,17310,17310,17310,17310,0
20250311,203600,552468425,17310,17310,17310,17310,0
20250311,203500,552468425,17310,17310,17310,17310,0
20250311,203400,552468425,17310,17310,17310,17310,0
20250311,203300,552468425,17310,17310,17310,17310,0
20250311,203200,552468425,17310,17310,17310,17310,0
20250311,203100,552468425,17310,17310,17310,17310,0
20250311,203000,552468425,17310,17310,17310,17310,0
20250311,202900,552468425,17310,17310,17310,17310,0
20250311,202800,552468425,17310,17310,17310,17310,0
20250311,202700,552468425,17310,17310,17310,17310,0
20250311,202600,552468425,17310,17310,17310,17310,0
20250311,202500,552468425,17310,17310,17310,17310,0
20250311,202400,552468425,17310,17310,17310,17310,0
20250311,202300,552468425,17310,17310,17310,17310,0
20250311,202200,552468425,17310,17310,17310,17310,0
20250311,202100,552468425,17310,17310,17310,17310,0
20250311,202000,552468425,17310,17310,17310,17310,0
20250311,201900,552468425,17310,17310,17310,17310,0
20250311,201800,552468425,17310,17310,17310,17310,0
20250311,201700,552468425,17310,17310,17310,17310,500
20250311,201600,552468425,17310,17310,17310,17310,0
20250311,201500,552468425,17310,17310,17310,17310,0
20250311,201400,552468425,17310,17310,17310,17310,0
20250311,201300,552468425,17310,17310,17310,17310,0
20250311,201200,552468425,17310,17310,17310,17310,0
20250311,201100,552468425,17310,17310,17310,17310,0
20250311,201000,552468425,17310,17310,17310,17310,0
20250311,200900,552468425,17310,17310,17310,17310,0
20250311,200800,552468425,17310,17310,17310,17310,0
20250311,200700,552468425,17310,17310,17310,17310,0
20250311,200600,552468425,17310,17310,17310,17310,0
20250311,200500,552468425,17310,17310,17310,17310,0
20250311,200400,552468425,17310,17310,17310,17310,0
20250311,200300,552468425,17310,17310,17310,17310,0
20250311,200200,552468425,17310,17310,17310,17310,0
20250311,200100,552468425,17310,17310,17310,17310,0
20250311,200000,552468425,17310,17310,17310,17310,0
20250311,195900,552468425,17310,17310,17310,17310,0
20250311,195800,552468425,17310,17310,17310,17310,0
20250311,195700,552468425,17310,17310,17310,17310,0
20250311,195600,552468425,17310,17310,17310,17310,0
20250311,195500,552468425,17310,17310,17310,17310,0
20250311,195400,552468425,17310,17310,17310,17310,0
20250311,195300,552468425,17310,17310,17310,17310,0
20250311,195200,552468425,17310,17310,17310,17310,0
20250311,195100,552468425,17310,17310,17310,17310,0
20250311,195000,552468425,17310,17310,17310,17310,0
20250311,194900,552468425,17310,17310,17310,17310,0
20250311,194800,552468425,17310,17310,17310,17310,0
20250311,194700,552468425,17310,17310,17310,17310,500
20250311,194600,552468425,17310,17310,17310,17310,0
20250311,194500,552468425,17310,17310,17310,17310,0
20250311,194400,552468425,17310,17310,17310,17310,0
20250311,194300,552468425,17310,17310,17310,17310,0
20250311,194200,552468425,17310,17310,17310,17310,0
20250311,194100,552468425,17310,17310,17310,17310,0
20250311,194000,552468425,17310,17310,17310,17310,0
20250311,193900,552468425,17310,17310,17310,17310,0
20250311,193800,552468425,17310,17310,17310,17310,0
20250311,193700,552468425,17310,17310,17310,17310,0
20250311,193600,552468425,17310,17310,17310,17310,0
20250311,193500,552468425,17310,17310,17310,17310,0
20250311,193400,552468425,17310,17310,17310,17310,0
20250311,193300,552468425,17310,17310,17310,17310,0
20250311,193200,552468425,17310,17310,17310,17310,0
20250311,193100,552468425,17310,17310,17310,17310,0
20250311,193000,552468425,17310,17310,17310,17310,0
20250311,192900,552468425,17310,17310,17310,17310,0
20250311,192800,552468425,17310,17310,17310,17310,0
20250311,192700,552468425,17310,17310,17310,17310,0
20250311,192600,552468425,17310,17310,17310,17310,0
20250311,192500,552468425,17310,17310,17310,17310,0
20250311,192400,552468425,17310,17310,17310,17310,0
20250311,192300,552468425,17310,17310,17310,17310,0
20250311,192200,552468425,17310,17310,17310,17310,0
20250311,192100,552468425,17310,17310,17310,17310,0
20250311,192000,552468425,17310,17310,17310,17310,0
20250311,191900,552468425,17310,17310,17310,17310,0
20250311,191800,552468425,17310,17310,17310,17310,0
20250311,191700,552468425,17310,17310,17310,17310,500
20250311,191600,552468425,17310,17310,17310,17310,0
20250311,191500,552468425,17310,17310,17310,17310,0
20250311,191400,552468425,17310,17310,17310,17310,0
20250311,191300,552468425,17310,17310,17310,17310,0
20250311,191200,552468425,17310,17310,17310,17310,0
20250311,191100,552468425,17310,17310,17310,17310,0
20250311,191000,552468425,17310,17310,17310,17310,0
20250311,190900,552468425,17310,17310,17310,17310,0
20250311,190800,552468425,17310,17310,17310,17310,0
20250311,190700,552468425,17310,17310,17310,17310,0
20250311,190600,552468425,17310,17310,17310,17310,0
20250311,190500,552468425,17310,17310,17310,17310,0
20250311,190400,552468425,17310,17310,17310,17310,0
20250311,190300,552468425,17310,17310,17310,17310,0
20250311,190200,552468425,17310,17310,17310,17310,0
20250311,190100,552468425,17310,17310,17310,17310,0
20250311,190000,552468425,17310,17310,17310,17310,0
20250311,185900,552468425,17310,17310,17310,17310,0
20250311,185800,552468425,17310,17310,17310,17310,0
20250311,185700,552468425,17310,17310,17310,17310,0
20250311,185600,552468425,17310,17310,17310,17310,0
20250311,185500,552468425,17310,17310,17310,17310,0
20250311,185400,552468425,17310,17310,17310,17310,0
20250311,185300,552468425,17310,17310,17310,17310,0
20250311,185200,552468425,17310,17310,17310,17310,0
20250311,185100,552468425,17310,17310,17310,17310,0
20250311,185000,552468425,17310,17310,17310,17310,0
20250311,184900,552468425,17310,17310,17310,17310,0
20250311,184800,552468425,17310,17310,17310,17310,0
20250311,184700,552468425,17310,17310,17310,17310,500
20250311,184600,552468425,17310,17310,17310,17310,0
20250311,184500,552468425,17310,17310,17310,17310,0
20250311,184400,552468425,17310,17310,17310,17310,0
20250311,184300,552468425,17310,17310,17310,17310,0
20250311,184200,552468425,17310,17310,17310,17310,0
20250311,184100,552468425,17310,17310,17310,17310,0
20250311,184000,552468425,17310,17310,17310,17310,0
20250311,183900,552468425,17310,17310,17310,17310,0
20250311,183800,552468425,17310,17310,17310,17310,0
20250311,183700,552468425,17310,17310,17310,17310,0
20250311,183600,552468425,17310,17310,17310,17310,0
20250311,183500,552468425,17310,17310,17310,17310,0
20250311,183400,552468425,17310,17310,17310,17310,0
20250311,183300,552468425,17310,17310,17310,17310,0
20250311,183200,552468425,17310,17310,17310,17310,0
20250311,183100,552468425,17310,17310,17310,17310,0
20250311,183000,552468425,17310,17310,17310,17310,0
20250311,182900,552468425,17310,17310,17310,17310,0
20250311,182800,552468425,17310,17310,17310,17310,0
20250311,182700,552468425,17310,17310,17310,17310,0
20250311,182600,552468425,17310,17310,17310,17310,0
20250311,182500,552468425,17310,17310,17310,17310,0
20250311,182400,552468425,17310,17310,17310,17310,0
20250311,182300,552468425,17310,17310,17310,17310,0
20250311,182200,552468425,17310,17310,17310,17310,0
20250311,182100,552468425,17310,17310,17310,17310,0
20250311,182000,552468425,17310,17310,17310,17310,0
20250311,181900,552468425,17310,17310,17310,17310,0
20250311,181800,552468425,17310,17310,17310,17310,0
20250311,181700,552468425,17310,17310,17310,17310,500
20250311,181600,552468425,17310,17310,17310,17310,0
20250311,181500,552468425,17310,17310,17310,17310,0
20250311,181400,552468425,17310,17310,17310,17310,0
20250311,181300,552468425,17310,17310,17310,17310,0
20250311,181200,552468425,17310,17310,17310,17310,0
20250311,181100,552468425,17310,17310,17310,17310,0
20250311,181000,552468425,17310,17310,17310,17310,0
20250311,180900,552468425,17310,17310,17310,17310,0
20250311,180800,552468425,17310,17310,17310,17310,0
20250311,180700,552468425,17310,17310,17310,17310,0
20250311,180600,552468425,17310,17310,17310,17310,0
20250311,180500,552468425,17310,17310,17310,17310,0
20250311,180400,552468425,17310,17310,17310,17310,0
20250311,180300,552468425,17310,17310,17310,17310,0
20250311,180200,552468425,17310,17310,17310,17310,0
20250311,180100,552468425,17310,17310,17310,17310,0
20250311,180000,552468425,17310,17310,17310,17310,0
20250311,175900,552468425,17310,17310,17310,17310,0
20250311,175800,552468425,17310,17310,17310,17310,0
20250311,175700,552468425,17310,17310,17310,17310,0
20250311,175600,552468425,17310,17310,17310,17310,0
20250311,175500,552468425,17310,17310,17310,17310,0
20250311,175400,552468425,17310,17310,17310,17310,0
20250311,175300,552468425,17310,17310,17310,17310,0
20250311,175200,552468425,17310,17310,17310,17310,0
20250311,175100,552468425,17310,17310,17310,17310,0
20250311,175000,552468425,17310,17310,17310,17310,0
20250311,174900,552468425,17310,17310,17310,17310,0
20250311,174800,552468425,17310,17310,17310,17310,0
20250311,174700,552468425,17310,17310,17310,17310,500
20250311,174600,552468425,17310,17310,17310,17310,0
20250311,174500,552468425,17310,17310,17310,17310,0
20250311,174400,552468425,17310,17310,17310,17310,0
20250311,174300,552468425,17310,17310,17310,17310,0
20250311,174200,552468425,17310,17310,17310,17310,0
20250311,174100,552468425,17310,17310,17310,17310,0
20250311,174000,552468425,17310,17310,17310,17310,0
20250311,173900,552468425,17310,17310,17310,17310,0
20250311,173800,552468425,17310,17310,17310,17310,0
20250311,173700,552468425,17310,17310,17310,17310,0
20250311,173600,552468425,17310,17310,17310,17310,0
20250311,173500,552468425,17310,17310,17310,17310,0
20250311,173400,552468425,17310,17310,17310,17310,0
20250311,173300,552468425,17310,17310,17310,17310,0
20250311,173200,552468425,17310,17310,17310,17310,0
20250311,173100,552468425,17310,17310,17310,17310,0
20250311,173000,552468425,17310,17310,17310,17310,0
20250311,172900,552468425,17310,17310,17310,17310,0
20250311,172800,552468425,17310,17310,17310,17310,0
20250311,172700,552468425,17310,17310,17310,17310,0
20250311,172600,552468425,17310,17310,17310,17310,0
20250311,172500,552468425,17310,17310,17310,17310,0
20250311,172400,552468425,17310,17310,17310,17310,0
20250311,172300,552468425,17310,17310,17310,17310,0
20250311,172200,552468425,17310,17310,17310,17310,0
20250311,172100,552468425,17310,17310,17310,17310,0
20250311,172000,552468425,17310,17310,17310,17310,0
20250311,171900,552468425,17310,17310,17310,17310,0
20250311,171800,552468425,17310,17310,17310,17310,0
20250311,171700,552468425,17310,17310,17310,17310,500
20250311,171600,552468425,17310,17310,17310,17310,0
20250311,171500,552468425,17310,17310,17310,17310,0
20250311,171400,552468425,17310,17310,17310,17310,0
20250311,171300,552468425,17310,17310,17310,17310,0
20250311,171200,552468425,17310,17310,17310,17310,0
20250311,171100,552468425,17310,17310,17310,17310,0
20250311,171000,552468425,17310,17310,17310,17310,0
20250311,170900,552468425,17310,17310,17310,17310,0
20250311,170800,552468425,17310,17310,17310,17310,0
20250311,170700,552468425,17310,17310,17310,17310,0
20250311,170600,552468425,17310,17310,17310,17310,0
20250311,170500,552468425,17310,17310,17310,17310,0
20250311,170400,552468425,17310,17310,17310,17310,0
20250311,170300,552468425,17310,17310,17310,17310,0
20250311,170200,552468425,17310,17310,17310,17310,0
20250311,170100,552468425,17310,17310,17310,17310,0
20250311,170000,552468425,17310,17310,17310,17310,0
20250311,165900,552468425,17310,17310,17310,17310,0
20250311,165800,552468425,17310,17310,17310,17310,0
20250311,165700,552468425,17310,17310,17310,17310,0
20250311,165600,552468425,17310,17310,17310,17310,0
20250311,165500,552468425,17310,17310,17310,17310,0
20250311,165400,552468425,17310,17310,17310,17310,0
20250311,165300,552468425,17310,17310,17310,17310,0
20250311,165200,552468425,17310,17310,17310,17310,0
20250311,165100,552468425,17310,17310,17310,17310,0
20250311,165000,552468425,17310,17310,17310,17310,0
20250311,164900,552468425,17310,17310,17310,17310,0
20250311,164800,552468425,17310,17310,17310,17310,0
20250311,164700,552468425,17310,17310,17310,17310,500
20250311,164600,552468425,17310,17310,17310,17310,0
20250311,164500,552468425,17310,17310,17310,17310,0
20250311,164400,552468425,17310,17310,17310,17310,0
20250311,164300,552468425,17310,17310,17310,17310,0
20250311,164200,552468425,17310,17310,17310,17310,0
20250311,164100,552468425,17310,17310,17310,17310,0
20250311,164000,552468425,17310,17310,17310,17310,0
20250311,163900,552468425,17310,17310,17310,17310,0
20250311,163800,552468425,17310,17310,17310,17310,0
20250311,163700,552468425,17310,17310,17310,17310,0
20250311,163600,552468425,17310,17310,17310,17310,0
20250311,163500,552468425,17310,17310,17310,17310,0
20250311,163400,552468425,17310,17310,17310,17310,0
20250311,163300,552468425,17310,17310,17310,17310,0
20250311,163200,552468425,17310,17310,17310,17310,0
20250311,163100,552468425,17310,17310,17310,17310,0
20250311,163000,552468425,17310,17310,17310,17310,0
20250311,162900,552468425,17310,17310,17310,17310,0
20250311,162800,552468425,17310,17310,17310,17310,0
20250311,162700,552468425,17310,17310,17310,17310,0
20250311,162600,552468425,17310,17310,17310,17310,0
20250311,162500,552468425,17310,17310,17310,17310,0
20250311,162400,552468425,17310,17310,17310,17310,0
20250311,162300,552468425,17310,17310,17310,17310,0
20250311,162200,552468425,17310,17310,17310,17310,0
20250311,162100,552468425,17310,17310,17310,17310,0
20250311,162000,552468425,17310,17310,17310,17310,0
20250311,161900,552468425,17310,17310,17310,17310,0
20250311,161800,552468425,17310,17310,17310,17310,0
20250311,161700,552468425,17310,17310,17310,17310,500
20250311,161600,552468425,17310,17310,17310,17310,0
20250311,161500,552468425,17310,17310,17310,17310,0
20250311,161400,552468425,17310,17310,17310,17310,0
20250311,161300,552468425,17310,17310,17310,17310,0
20250311,161200,552468425,17310,17310,17310,17310,0
20250311,161100,552468425,17310,17310,17310,17310,0
20250311,161000,552468425,17310,17310,17310,17310,0
20250311,160900,552468425,17310,17310,17310,17310,0
20250311,160800,552468425,17310,17310,17310,17310,0
20250311,160700,552468425,17310,17310,17310,17310,0
20250311,160600,552468425,17310,17310,17310,17310,0
20250311,160500,552468425,17310,17310,17310,17310,0
20250311,160400,552468425,17310,17310,17310,17310,0
20250311,160300,552468425,17310,17310,17310,17310,0
20250311,160200,552468425,17310,17310,17310,17310,0
20250311,160100,552468425,17310,17310,17310,17310,0
20250311,160000,552468425,17310,17310,17310,17310,0
20250311,155900,552468425,17310,17310,17310,17310,0
20250311,155800,552468425,17310,17310,17310,17310,0
20250311,155700,552468425,17310,17310,17310,17310,0
20250311,155600,552468425,17310,17310,17310,17310,0
20250311,155500,552468425,17310,17310,17310,17310,0
20250311,155400,552468425,17310,17310,17310,17310,0
20250311,155300,552468425,17310,17310,17310,17310,0
20250311,155200,552468425,17310,17310,17310,17310,0
20250311,155100,552468425,17310,17310,17310,17310,0
20250311,155000,552468425,17310,17310,17310,17310,0
20250311,154900,552468425,17310,17310,17310,17310,0
20250311,154800,552468425,17310,17310,17310,17310,0
20250311,154700,552468425,17310,17310,17310,17310,500
20250311,154600,552468425,17310,17310,17310,17310,0
20250311,154500,552468425,17310,17310,17310,17310,0
20250311,154400,552468425,17310,17310,17310,17310,0
20250311,154300,552468425,17310,17310,17310,17310,0
20250311,154200,552468425,17310,17310,17310,17310,0
20250311,154100,552468425,17310,17310,17310,17310,0
20250311,154000,552468425,17310,17310,17310,17310,0
20250311,153900,552468425,17310,17310,17310,17310,0
20250311,153800,552468425,17310,17310,17310,17310,0
20250311,153700,552468425,17310,17310,17310,17310,0
20250311,153600,552468425,17310,17310,17310,17310,0
20250311,153500,552468425,17310,17310,17310,17310,0
20250311,153400,552468425,17310,17310,17310,17310,0
20250311,153300,552468425,17310,17310,17310,17310,0
20250311,153200,552468425,17310,17310,17310,17310,0
20250311,153100,552468425,17310,17310,17310,17310,0
20250311,153000,552468425,17310,17310,17310,17310,500
20250311,152900,543813425,17280,17280,17280,17280,0
20250311,152800,543813425,17280,17280,17280,17280,0
20250311,152700,543813425,17280,17280,17280,17280,0
20250311,152600,543813425,17280,17280,17280,17280,0
20250311,152500,543813425,17280,17280,17280,17280,0
20250311,152400,543813425,17280,17280,17280,17280,0
20250311,152300,543813425,17280,17280,17280,17280,0
20250311,152200,543813425,17280,17280,17280,17280,0
20250311,152100,543813425,17280,17280,17280,17280,0
20250311,152000,543813425,17280,17280,17280,17280,0
20250311,151900,543813425,17280,17300,17310,17280,410
20250311,151800,536719115,17300,17300,17310,17300,133
20250311,151700,534417275,17300,17300,17310,17300,148
20250311,151600,531856175,17310,17320,17320,17310,46
20250311,151500,531059865,17320,17310,17320,17310,6
20250311,151400,530955955,17310,17320,17320,17310,26
20250311,151300,530505695,17330,17330,17330,17330,100
20250311,151200,528772695,17330,17330,17330,17330,0
20250311,151100,528772695,17330,17330,17330,17330,0
20250311,151000,528772695,17330,17330,17330,17330,50
20250311,150900,527906195,17330,17340,17340,17330,62
20250311,150800,526831725,17330,17330,17330,17330,30
20250311,150700,526311825,17330,17340,17340,17330,66
20250311,150600,525167495,17340,17340,17340,17340,131
20250311,150500,522895955,17340,17340,17340,17340,50
20250311,150400,522028955,17340,17340,17340,17340,0
20250311,150300,522028955,17340,17340,17340,17340,0
20250311,150200,522028955,17340,17340,17340,17340,0
20250311,150100,522028955,17340,17320,17340,17310,85
20250311,150000,520556045,17340,17340,17340,17340,499
20250311,145900,511903385,17340,17340,17340,17340,115
20250311,145800,509909285,17390,17350,17390,17340,51
20250311,145700,509024845,17340,17340,17340,17340,0
20250311,145600,509024845,17340,17400,17400,17340,103
20250311,145500,507232725,17400,17400,17400,17400,32
20250311,145400,506675925,17390,17390,17390,17390,8
20250311,145300,506536805,17390,17390,17390,17390,0
20250311,145200,506536805,17390,17370,17390,17370,2249
20250311,145100,467470255,17370,17330,17370,17330,798
20250311,145000,453614235,17320,17320,17320,17320,5
20250311,144900,453527635,17350,17350,17350,17350,40
20250311,144800,452833635,17350,17350,17350,17350,200
20250311,144700,449363635,17310,17340,17350,17310,70
20250311,144600,448149635,17340,17340,17340,17340,50
20250311,144500,447282635,17350,17350,17350,17350,51
20250311,144400,446397785,17350,17350,17350,17350,50
20250311,144300,445530285,17350,17310,17350,17310,55
20250311,144200,444576235,17350,17350,17350,17350,0
20250311,144100,444576235,17350,17350,17350,17350,5
20250311,144000,444489485,17300,17350,17350,17300,205
20250311,143900,440933035,17350,17350,17350,17350,119
20250311,143800,438868385,17350,17340,17350,17340,147
20250311,143700,436318935,17340,17330,17340,17330,686
20250311,143600,424428785,17330,17290,17330,17280,961
20250311,143500,407798400,17260,17260,17260,17260,10
20250311,143400,407625800,17260,17260,17260,17260,0
20250311,143300,407625800,17260,17260,17260,17260,0
20250311,143200,407625800,17260,17260,17260,17260,17
20250311,143100,407332380,17270,17290,17290,17270,57
20250311,143000,406346990,17300,17300,17300,17300,18
20250311,142900,406035590,17270,17270,17270,17270,3
20250311,142800,405983780,17270,17270,17270,17270,4
20250311,142700,405914700,17270,17300,17310,17270,34
20250311,142600,405326420,17290,17270,17290,17270,4
20250311,142500,405257280,17270,17270,17270,17270,5
20250311,142400,405170930,17270,17270,17270,17270,0
20250311,142300,405170930,17270,17270,17270,17270,0
20250311,142200,405170930,17270,17270,17270,17270,0
20250311,142100,405170930,17270,17270,17270,17260,11
20250311,142000,404981000,17310,17310,17310,17310,115
20250311,141900,402990350,17310,17310,17310,17310,1
20250311,141800,402973040,17310,17310,17310,17310,0
20250311,141700,402973040,17310,17310,17310,17310,1
20250311,141600,402955730,17310,17310,17310,17310,28
20250311,141500,402471050,17310,17310,17310,17310,0
20250311,141400,402471050,17310,17310,17310,17310,0
20250311,141300,402471050,17310,17300,17310,17300,28
20250311,141200,401986630,17310,17210,17310,17210,23
20250311,141100,401590600,17260,17260,17260,17260,0
20250311,141000,401590600,17260,17260,17260,17260,1
20250311,140900,401573340,17260,17260,17260,17260,0
20250311,140800,401573340,17260,17260,17260,17260,40
20250311,140700,400882940,17320,17320,17320,17320,0
20250311,140600,400882940,17320,17320,17320,17320,50
20250311,140500,400016940,17320,17320,17320,17320,0
20250311,140400,400016940,17320,17320,17320,17320,206
20250311,140300,396449020,17310,17300,17310,17300,584
20250311,140200,386344770,17300,17300,17300,17300,0
20250311,140100,386344770,17300,17300,17300,17300,0
20250311,140000,386344770,17300,17300,17300,17300,0
20250311,135900,386344770,17300,17280,17300,17280,327
20250311,135800,380690390,17180,17180,17180,17180,0
20250311,135700,380690390,17180,17180,17180,17180,0
20250311,135600,380690390,17180,17180,17180,17180,0
20250311,135500,380690390,17180,17260,17280,17180,546
20250311,135400,371256690,17260,17260,17260,17260,0
20250311,135300,371256690,17260,17260,17260,17260,0
20250311,135200,371256690,17260,17260,17260,17260,0
20250311,135100,371256690,17260,17260,17260,17260,200
20250311,135000,367804690,17260,17260,17260,17260,0
20250311,134900,367804690,17260,17260,17260,17260,0
20250311,134800,367804690,17260,17260,17260,17260,100
20250311,134700,366078690,17260,17250,17260,17250,210
20250311,134600,362456170,17250,17250,17250,17250,5
20250311,134500,362369920,17250,17250,17250,17250,0
20250311,134400,362369920,17250,17250,17250,17250,0
20250311,134300,362369920,17250,17230,17250,17230,84
20250311,134200,360922270,17230,17190,17230,17190,260
20250311,134100,356443020,17180,17170,17180,17170,462
20250311,134000,348509080,17120,17120,17120,17120,10
20250311,133900,348337880,17120,17120,17120,17120,0
20250311,133800,348337880,17120,17120,17120,17120,1
20250311,133700,348320760,17130,17130,17130,17130,0
20250311,133600,348320760,17130,17130,17130,17130,0
20250311,133500,348320760,17130,17130,17130,17130,101
20250311,133400,346590630,17120,17120,17120,17120,0
20250311,133300,346590630,17120,17120,17120,17120,0
20250311,133200,346590630,17120,17120,17120,17120,0
20250311,133100,346590630,17120,17120,17120,17120,0
20250311,133000,346590630,17120,17120,17120,17120,0
20250311,132900,346590630,17120,17120,17120,17120,0
20250311,132800,346590630,17120,17150,17150,17100,268
20250311,132700,342004760,17170,17190,17190,17170,151
20250311,132600,339411010,17200,17170,17230,17170,1577
20250311,132500,312289100,17190,17190,17190,17190,0
20250311,132400,312289100,17190,17190,17190,17190,0
20250311,132300,312289100,17190,17190,17190,17170,40
20250311,132200,311601520,17190,17180,17190,17180,353
20250311,132100,305535590,17170,17170,17170,17170,100
20250311,132000,303818590,17110,17110,17110,17110,8
20250311,131900,303681710,17110,17110,17110,17110,202
20250311,131800,300225490,17140,17140,17140,17140,1
20250311,131700,300208350,17140,17140,17140,17140,0
20250311,131600,300208350,17140,17140,17140,17140,30
20250311,131500,299694150,17170,17170,17170,17170,5
20250311,131400,299608300,17170,17150,17180,17150,47
20250311,131300,298801160,17150,17040,17170,17040,2068
20250311,131200,263442870,17040,17040,17040,17040,0
20250311,131100,263442870,17040,17040,17040,17040,1
20250311,131000,263425830,16990,16990,16990,16990,0
20250311,130900,263425830,16990,16990,16990,16990,0
20250311,130800,263425830,16990,16990,16990,16990,0
20250311,130700,263425830,16990,17000,17000,16990,14
20250311,130600,263187920,17040,17040,17040,17040,1
20250311,130500,263170880,17050,17050,17050,17050,0
20250311,130400,263170880,17050,17050,17050,17050,0
20250311,130300,263170880,17050,17050,17050,17050,0
20250311,130200,263170880,17050,17050,17050,17050,1
20250311,130100,263153830,17050,17050,17050,17050,1
20250311,130000,263136780,17050,17050,17050,17050,0
20250311,125900,263136780,17050,17050,17050,17050,0
20250311,125800,263136780,17050,17050,17050,17050,32
20250311,125700,262591180,17050,17055,17055,17050,13
20250311,125600,262369525,17055,17050,17055,17050,158
20250311,125500,259675065,17050,17050,17050,17050,17
20250311,125400,259385215,17050,17050,17050,17050,0
20250311,125300,259385215,17050,17050,17050,17050,0
20250311,125200,259385215,17050,17050,17050,17050,0
20250311,125100,259385215,17050,17050,17050,17050,20
20250311,125000,259044215,17060,17060,17060,17060,0
20250311,124900,259044215,17060,17050,17060,17050,10
20250311,124800,258873625,17050,17050,17050,17050,0
20250311,124700,258873625,17050,17050,17055,17050,117
20250311,124600,256878225,17015,17015,17015,17015,0
20250311,124500,256878225,17015,17015,17015,17015,0
20250311,124400,256878225,17015,16970,17015,16970,443
20250311,124300,249355345,16980,16980,16980,16980,0
20250311,124200,249355345,16980,16980,16980,16980,58
20250311,124100,248370505,16980,16980,16980,16980,117
20250311,124000,246383845,16950,16950,16950,16950,27
20250311,123900,245926195,16960,16960,17020,16960,51
20250311,123800,245059495,17050,17050,17050,17050,0
20250311,123700,245059495,17050,17050,17050,17050,0
20250311,123600,245059495,17050,17050,17050,17050,25
20250311,123500,244633245,16750,17090,17090,16750,2097
20250311,123400,209219415,17070,17020,17080,17020,1916
20250311,123300,176545815,16990,16990,16990,16990,0
20250311,123200,176545815,16990,16990,16990,16990,0
20250311,123100,176545815,16990,17040,17040,16990,347
20250311,123000,170633485,17040,17040,17040,17040,1
20250311,122900,170616445,17040,17040,17040,17040,1
20250311,122800,170599405,17040,17040,17040,17040,56
20250311,122700,169645165,17060,17060,17060,17060,34
20250311,122600,169065125,17060,17040,17060,17040,62
20250311,122500,168008065,16990,16990,16990,16990,1
20250311,122400,167991075,16990,16990,16990,16990,0
20250311,122300,167991075,16990,16990,16990,16990,24
20250311,122200,167583315,16990,17030,17080,16990,296
20250311,122100,162544225,17020,16960,17020,16960,443
20250311,122000,155017815,16950,16880,16950,16880,142
20250311,121900,152617115,16880,16880,16880,16880,90
20250311,121800,151097915,16860,16850,16860,16850,8
20250311,121700,150963085,16840,16830,16840,16820,15
20250311,121600,150710635,16820,16800,16820,16800,70
20250311,121500,149533985,16780,16780,16780,16780,0
20250311,121400,149533985,16780,16780,16780,16780,272
20250311,121300,144969825,16780,16820,16820,16780,242
20250311,121200,140906325,16820,16820,16860,16820,304
20250311,121100,135781045,16820,16820,16820,16820,0
20250311,121000,135781045,16820,16820,16820,16820,0
20250311,120900,135781045,16820,16780,16980,16780,52
20250311,120800,134902155,16780,16780,16780,16780,1
20250311,120700,134885375,17000,16740,17000,16740,414
20250311,120600,127910165,16730,16730,16730,16730,0
20250311,120500,127910165,16730,16680,16730,16680,138
20250311,120400,125605595,16640,16590,16640,16590,631
20250311,120300,115128825,16580,16560,16580,16560,26
20250311,120200,114697895,16500,16500,16500,16500,0
20250311,120100,114697895,16500,16500,16500,16500,0
20250311,120000,114697895,16500,16500,16500,16500,0
20250311,115900,114697895,16500,16500,16500,16500,0
20250311,115800,114697895,16500,16500,16500,16500,0
20250311,115700,114697895,16500,16500,16500,16500,0
20250311,115600,114697895,16500,16500,16500,16500,0
20250311,115500,114697895,16500,16500,16500,16500,0
20250311,115400,114697895,16500,16520,16520,16500,50
20250311,115300,113872675,16520,16520,16520,16520,0
20250311,115200,113872675,16520,16520,16520,16520,0
20250311,115100,113872675,16520,16520,16520,16520,0
20250311,115000,113872675,16520,16520,16520,16520,0
20250311,114900,113872675,16520,16520,16520,16520,0
20250311,114800,113872675,16520,16520,16520,16520,0
20250311,114700,113872675,16520,16520,16520,16520,0
20250311,114600,113872675,16520,16520,16520,16520,9
20250311,114500,113723995,16540,16540,16540,16540,0
20250311,114400,113723995,16540,16540,16540,16540,0
20250311,114300,113723995,16540,16540,16540,16540,5
20250311,114200,113641295,16550,16550,16550,16550,0
20250311,114100,113641295,16550,16550,16550,16550,0
20250311,114000,113641295,16550,16550,16550,16550,1
20250311,113900,113624745,16570,16570,16570,16570,1
20250311,113800,113608175,16570,16570,16570,16570,0
20250311,113700,113608175,16570,16460,16570,16460,1562
20250311,113600,87845715,16450,16450,16450,16450,0
20250311,113500,87845715,16450,16430,16450,16430,7
20250311,113400,87730685,16430,16430,16430,16430,5
20250311,113300,87648535,16430,16430,16430,16430,3
20250311,113200,87599245,16470,16470,16470,16470,0
20250311,113100,87599245,16470,16470,16470,16470,0
20250311,113000,87599245,16470,16470,16470,16470,0
20250311,112900,87599245,16470,16460,16470,16460,2
20250311,112800,87566315,16460,16460,16460,16460,2
20250311,112700,87533395,16460,16460,16460,16460,4
20250311,112600,87467555,16460,16460,16460,16460,0
20250311,112500,87467555,16460,16460,16460,16460,0
20250311,112400,87467555,16460,16460,16460,16460,0
20250311,112300,87467555,16460,16460,16460,16460,7
20250311,112200,87352335,16490,16490,16490,16490,0
20250311,112100,87352335,16490,16490,16490,16490,0
20250311,112000,87352335,16490,16490,16490,16490,0
20250311,111900,87352335,16490,16380,16490,16380,4
20250311,111800,87286705,16440,16440,16440,16440,0
20250311,111700,87286705,16440,16440,16440,16440,9
20250311,111600,87138745,16490,16440,16490,16440,46
20250311,111500,86381445,16380,16380,16380,16380,0
20250311,111400,86381445,16380,16380,16380,16380,0
20250311,111300,86381445,16380,16380,16380,16380,2
20250311,111200,86348685,16380,16370,16410,16370,116
20250311,111100,84446995,16360,16360,16360,16360,0
20250311,111000,84446995,16360,16360,16360,16360,71
20250311,110900,83285435,16310,16310,16310,16310,0
20250311,110800,83285435,16310,16310,16310,16310,0
20250311,110700,83285435,16310,16310,16310,16310,1
20250311,110600,83269125,16310,16310,16310,16310,0
20250311,110500,83269125,16310,16310,16310,16310,0
20250311,110400,83269125,16310,16310,16310,16310,0
20250311,110300,83269125,16310,16310,16310,16310,10
20250311,110200,83106025,16200,16200,16200,16200,0
20250311,110100,83106025,16200,16200,16200,16200,0
20250311,110000,83106025,16200,16200,16200,16200,0
20250311,105900,83106025,16200,16200,16200,16200,0
20250311,105800,83106025,16200,16200,16200,16200,0
20250311,105700,83106025,16200,16200,16200,16200,0
20250311,105600,83106025,16200,16200,16200,16200,0
20250311,105500,83106025,16200,16200,16200,16200,0
20250311,105400,83106025,16200,16200,16200,16200,0
20250311,105300,83106025,16200,16200,16200,16200,0
20250311,105200,83106025,16200,16200,16200,16200,1
20250311,105100,83089825,16180,16180,16180,16180,0
20250311,105000,83089825,16180,16180,16180,16180,0
20250311,104900,83089825,16180,16180,16180,16180,0
20250311,104800,83089825,16180,16180,16180,16180,0
20250311,104700,83089825,16180,16180,16180,16180,0
20250311,104600,83089825,16180,16180,16180,16180,0
20250311,104500,83089825,16180,16180,16180,16180,0
20250311,104400,83089825,16180,16180,16180,16180,0
20250311,104300,83089825,16180,16180,16180,16180,0
20250311,104200,83089825,16180,16300,16300,16180,13
20250311,104100,82878155,16300,16260,16300,16260,35
20250311,104000,82308815,16160,16160,16160,16160,0
20250311,103900,82308815,16160,16160,16160,16160,0
20250311,103800,82308815,16160,16160,16160,16160,0
20250311,103700,82308815,16160,16250,16250,16160,4
20250311,103600,82243995,16160,16160,16160,16160,1
20250311,103500,82227835,16160,16160,16160,16160,0
20250311,103400,82227835,16160,16160,16160,16160,0
20250311,103300,82227835,16160,16160,16160,16160,20
20250311,103200,81904635,16160,16160,16160,16160,16
20250311,103100,81646075,16100,16100,16100,16100,0
20250311,103000,81646075,16100,16100,16100,16100,0
20250311,102900,81646075,16100,16100,16100,16100,0
20250311,102800,81646075,16100,16100,16100,16100,0
20250311,102700,81646075,16100,16100,16100,16100,0
20250311,102600,81646075,16100,16100,16100,16100,0
20250311,102500,81646075,16100,16100,16100,16100,0
20250311,102400,81646075,16100,16100,16100,16100,0
20250311,102300,81646075,16100,16100,16100,16100,0
20250311,102200,81646075,16100,16100,16100,16100,0
20250311,102100,81646075,16100,16100,16100,16100,10
20250311,102000,81485075,16100,16100,16100,16100,1
20250311,101900,81468975,16180,16200,16200,16100,471
20250311,101800,73866125,16240,16240,16240,16240,0
20250311,101700,73866125,16240,16240,16240,16240,0
20250311,101600,73866125,16240,16240,16240,16240,62
20250311,101500,72859245,16250,16270,16270,16250,275
20250311,101400,68388615,16280,16280,16280,16280,0
20250311,101300,68388615,16280,16290,16290,16280,8
20250311,101200,68258325,16300,16410,16410,16300,13
20250311,101100,68045345,16410,16330,16410,16330,91
20250311,101000,66556655,16330,16330,16330,16330,2
20250311,100900,66523995,16330,16330,16330,16330,10
20250311,100800,66360695,16280,16290,16330,16270,67
20250311,100700,65269765,16290,16290,16290,16290,0
20250311,100600,65269765,16290,16290,16290,16290,1
20250311,100500,65253475,16300,16300,16300,16300,0
20250311,100400,65253475,16300,16300,16300,16300,0
20250311,100300,65253475,16300,16300,16300,16300,0
20250311,100200,65253475,16300,16300,16300,16300,86
20250311,100100,63851675,16300,16300,16300,16300,5
20250311,100000,63770175,16300,16300,16300,16300,0
20250311,095900,63770175,16300,16300,16300,16300,0
20250311,095800,63770175,16300,16310,16310,16300,570
20250311,095700,54478425,16320,16320,16320,16320,0
20250311,095600,54478425,16320,16320,16320,16320,1
20250311,095500,54462105,16320,16320,16320,16320,0
20250311,095400,54462105,16320,16320,16320,16320,0
20250311,095300,54462105,16320,16340,16340,16320,116
20250311,095200,52568385,16340,16340,16340,16340,0
20250311,095100,52568385,16340,16340,16340,16340,110
20250311,095000,50770985,16340,16340,16340,16340,0
20250311,094900,50770985,16340,16340,16340,16340,9
20250311,094800,50623925,16340,16340,16340,16340,0
20250311,094700,50623925,16340,16370,16370,16340,45
20250311,094600,49887365,16410,16410,16410,16410,10
20250311,094500,49723265,16390,16410,16410,16390,10
20250311,094400,49559265,16430,16430,16430,16430,2
20250311,094300,49526405,16350,16350,16350,16350,1
20250311,094200,49510055,16380,16380,16380,16380,2
20250311,094100,49477295,16390,16390,16390,16390,0
20250311,094000,49477295,16390,16390,16390,16390,0
20250311,093900,49477295,16390,16390,16390,16390,0
20250311,093800,49477295,16390,16410,16440,16390,464
20250311,093700,41859545,16390,16300,16390,16300,98
20250311,093600,40256775,16270,16270,16270,16270,20
20250311,093500,39931375,16350,16350,16350,16350,0
20250311,093400,39931375,16350,16350,16350,16350,0
20250311,093300,39931375,16350,16350,16350,16350,0
20250311,093200,39931375,16350,16350,16350,16350,5
20250311,093100,39849625,16360,16360,16360,16360,0
20250311,093000,39849625,16360,16380,16380,16300,502
20250311,092900,31636935,16390,16420,16420,16390,23
20250311,092800,31259600,16420,16420,16420,16420,1
20250311,092700,31243180,16420,16360,16420,16360,244
20250311,092600,27247440,16360,16360,16360,16360,244
20250311,092500,23255600,16310,16310,16310,16310,0
20250311,092400,23255600,16310,16210,16310,16130,142
20250311,092300,20959190,16210,16320,16370,16210,261
20250311,092200,16704050,16320,16320,16320,16320,1
20250311,092100,16687730,16330,16330,16330,16330,0
20250311,092000,16687730,16330,16330,16330,16330,0
20250311,091900,16687730,16330,16330,16330,16330,10
20250311,091800,16524430,16330,16330,16340,16330,110
20250311,091700,14727190,16340,16340,16340,16340,0
20250311,091600,14727190,16340,16340,16340,16340,0
20250311,091500,14727190,16340,16340,16340,16340,0
20250311,091400,14727190,16340,16340,16340,16340,0
20250311,091300,14727190,16340,16340,16340,16340,0
20250311,091200,14727190,16340,16340,16340,16340,2
20250311,091100,14694510,16200,16190,16200,16190,60
20250311,091000,13722870,16120,16120,16120,16120,0
20250311,090900,13722870,16120,16120,16120,16120,0
20250311,090800,13722870,16120,16120,16120,16120,1
20250311,090700,13706750,16190,16190,16190,16190,22
20250311,090600,13350570,16190,16150,16190,16150,63
20250311,090500,12333080,16150,16150,16150,16150,1
20250311,090400,12316930,16050,16120,16120,16050,159
20250311,090300,9760460,16120,16120,16120,16120,110
20250311,090200,7987260,16120,16120,16120,16120,10
20250311,090100,7826060,16010,16020,16020,16010,108
20250311,090000,6096400,16000,16000,16080,16000,381
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214700 552468425 17310 17310 17310 17310 500
3 20250311 214600 552468425 17310 17310 17310 17310 0
4 20250311 214500 552468425 17310 17310 17310 17310 0
5 20250311 214400 552468425 17310 17310 17310 17310 0
6 20250311 214300 552468425 17310 17310 17310 17310 0
7 20250311 214200 552468425 17310 17310 17310 17310 0
8 20250311 214100 552468425 17310 17310 17310 17310 0
9 20250311 214000 552468425 17310 17310 17310 17310 0
10 20250311 213900 552468425 17310 17310 17310 17310 0
11 20250311 213800 552468425 17310 17310 17310 17310 0
12 20250311 213700 552468425 17310 17310 17310 17310 0
13 20250311 213600 552468425 17310 17310 17310 17310 0
14 20250311 213500 552468425 17310 17310 17310 17310 0
15 20250311 213400 552468425 17310 17310 17310 17310 0
16 20250311 213300 552468425 17310 17310 17310 17310 0
17 20250311 213200 552468425 17310 17310 17310 17310 0
18 20250311 213100 552468425 17310 17310 17310 17310 0
19 20250311 213000 552468425 17310 17310 17310 17310 0
20 20250311 212900 552468425 17310 17310 17310 17310 0
21 20250311 212800 552468425 17310 17310 17310 17310 0
22 20250311 212700 552468425 17310 17310 17310 17310 0
23 20250311 212600 552468425 17310 17310 17310 17310 0
24 20250311 212500 552468425 17310 17310 17310 17310 0
25 20250311 212400 552468425 17310 17310 17310 17310 0
26 20250311 212300 552468425 17310 17310 17310 17310 0
27 20250311 212200 552468425 17310 17310 17310 17310 0
28 20250311 212100 552468425 17310 17310 17310 17310 0
29 20250311 212000 552468425 17310 17310 17310 17310 0
30 20250311 211900 552468425 17310 17310 17310 17310 0
31 20250311 211800 552468425 17310 17310 17310 17310 0
32 20250311 211700 552468425 17310 17310 17310 17310 500
33 20250311 211600 552468425 17310 17310 17310 17310 0
34 20250311 211500 552468425 17310 17310 17310 17310 0
35 20250311 211400 552468425 17310 17310 17310 17310 0
36 20250311 211300 552468425 17310 17310 17310 17310 0
37 20250311 211200 552468425 17310 17310 17310 17310 0
38 20250311 211100 552468425 17310 17310 17310 17310 0
39 20250311 211000 552468425 17310 17310 17310 17310 0
40 20250311 210900 552468425 17310 17310 17310 17310 0
41 20250311 210800 552468425 17310 17310 17310 17310 0
42 20250311 210700 552468425 17310 17310 17310 17310 0
43 20250311 210600 552468425 17310 17310 17310 17310 0
44 20250311 210500 552468425 17310 17310 17310 17310 0
45 20250311 210400 552468425 17310 17310 17310 17310 0
46 20250311 210300 552468425 17310 17310 17310 17310 0
47 20250311 210200 552468425 17310 17310 17310 17310 0
48 20250311 210100 552468425 17310 17310 17310 17310 0
49 20250311 210000 552468425 17310 17310 17310 17310 0
50 20250311 205900 552468425 17310 17310 17310 17310 0
51 20250311 205800 552468425 17310 17310 17310 17310 0
52 20250311 205700 552468425 17310 17310 17310 17310 0
53 20250311 205600 552468425 17310 17310 17310 17310 0
54 20250311 205500 552468425 17310 17310 17310 17310 0
55 20250311 205400 552468425 17310 17310 17310 17310 0
56 20250311 205300 552468425 17310 17310 17310 17310 0
57 20250311 205200 552468425 17310 17310 17310 17310 0
58 20250311 205100 552468425 17310 17310 17310 17310 0
59 20250311 205000 552468425 17310 17310 17310 17310 0
60 20250311 204900 552468425 17310 17310 17310 17310 0
61 20250311 204800 552468425 17310 17310 17310 17310 0
62 20250311 204700 552468425 17310 17310 17310 17310 500
63 20250311 204600 552468425 17310 17310 17310 17310 0
64 20250311 204500 552468425 17310 17310 17310 17310 0
65 20250311 204400 552468425 17310 17310 17310 17310 0
66 20250311 204300 552468425 17310 17310 17310 17310 0
67 20250311 204200 552468425 17310 17310 17310 17310 0
68 20250311 204100 552468425 17310 17310 17310 17310 0
69 20250311 204000 552468425 17310 17310 17310 17310 0
70 20250311 203900 552468425 17310 17310 17310 17310 0
71 20250311 203800 552468425 17310 17310 17310 17310 0
72 20250311 203700 552468425 17310 17310 17310 17310 0
73 20250311 203600 552468425 17310 17310 17310 17310 0
74 20250311 203500 552468425 17310 17310 17310 17310 0
75 20250311 203400 552468425 17310 17310 17310 17310 0
76 20250311 203300 552468425 17310 17310 17310 17310 0
77 20250311 203200 552468425 17310 17310 17310 17310 0
78 20250311 203100 552468425 17310 17310 17310 17310 0
79 20250311 203000 552468425 17310 17310 17310 17310 0
80 20250311 202900 552468425 17310 17310 17310 17310 0
81 20250311 202800 552468425 17310 17310 17310 17310 0
82 20250311 202700 552468425 17310 17310 17310 17310 0
83 20250311 202600 552468425 17310 17310 17310 17310 0
84 20250311 202500 552468425 17310 17310 17310 17310 0
85 20250311 202400 552468425 17310 17310 17310 17310 0
86 20250311 202300 552468425 17310 17310 17310 17310 0
87 20250311 202200 552468425 17310 17310 17310 17310 0
88 20250311 202100 552468425 17310 17310 17310 17310 0
89 20250311 202000 552468425 17310 17310 17310 17310 0
90 20250311 201900 552468425 17310 17310 17310 17310 0
91 20250311 201800 552468425 17310 17310 17310 17310 0
92 20250311 201700 552468425 17310 17310 17310 17310 500
93 20250311 201600 552468425 17310 17310 17310 17310 0
94 20250311 201500 552468425 17310 17310 17310 17310 0
95 20250311 201400 552468425 17310 17310 17310 17310 0
96 20250311 201300 552468425 17310 17310 17310 17310 0
97 20250311 201200 552468425 17310 17310 17310 17310 0
98 20250311 201100 552468425 17310 17310 17310 17310 0
99 20250311 201000 552468425 17310 17310 17310 17310 0
100 20250311 200900 552468425 17310 17310 17310 17310 0
101 20250311 200800 552468425 17310 17310 17310 17310 0
102 20250311 200700 552468425 17310 17310 17310 17310 0
103 20250311 200600 552468425 17310 17310 17310 17310 0
104 20250311 200500 552468425 17310 17310 17310 17310 0
105 20250311 200400 552468425 17310 17310 17310 17310 0
106 20250311 200300 552468425 17310 17310 17310 17310 0
107 20250311 200200 552468425 17310 17310 17310 17310 0
108 20250311 200100 552468425 17310 17310 17310 17310 0
109 20250311 200000 552468425 17310 17310 17310 17310 0
110 20250311 195900 552468425 17310 17310 17310 17310 0
111 20250311 195800 552468425 17310 17310 17310 17310 0
112 20250311 195700 552468425 17310 17310 17310 17310 0
113 20250311 195600 552468425 17310 17310 17310 17310 0
114 20250311 195500 552468425 17310 17310 17310 17310 0
115 20250311 195400 552468425 17310 17310 17310 17310 0
116 20250311 195300 552468425 17310 17310 17310 17310 0
117 20250311 195200 552468425 17310 17310 17310 17310 0
118 20250311 195100 552468425 17310 17310 17310 17310 0
119 20250311 195000 552468425 17310 17310 17310 17310 0
120 20250311 194900 552468425 17310 17310 17310 17310 0
121 20250311 194800 552468425 17310 17310 17310 17310 0
122 20250311 194700 552468425 17310 17310 17310 17310 500
123 20250311 194600 552468425 17310 17310 17310 17310 0
124 20250311 194500 552468425 17310 17310 17310 17310 0
125 20250311 194400 552468425 17310 17310 17310 17310 0
126 20250311 194300 552468425 17310 17310 17310 17310 0
127 20250311 194200 552468425 17310 17310 17310 17310 0
128 20250311 194100 552468425 17310 17310 17310 17310 0
129 20250311 194000 552468425 17310 17310 17310 17310 0
130 20250311 193900 552468425 17310 17310 17310 17310 0
131 20250311 193800 552468425 17310 17310 17310 17310 0
132 20250311 193700 552468425 17310 17310 17310 17310 0
133 20250311 193600 552468425 17310 17310 17310 17310 0
134 20250311 193500 552468425 17310 17310 17310 17310 0
135 20250311 193400 552468425 17310 17310 17310 17310 0
136 20250311 193300 552468425 17310 17310 17310 17310 0
137 20250311 193200 552468425 17310 17310 17310 17310 0
138 20250311 193100 552468425 17310 17310 17310 17310 0
139 20250311 193000 552468425 17310 17310 17310 17310 0
140 20250311 192900 552468425 17310 17310 17310 17310 0
141 20250311 192800 552468425 17310 17310 17310 17310 0
142 20250311 192700 552468425 17310 17310 17310 17310 0
143 20250311 192600 552468425 17310 17310 17310 17310 0
144 20250311 192500 552468425 17310 17310 17310 17310 0
145 20250311 192400 552468425 17310 17310 17310 17310 0
146 20250311 192300 552468425 17310 17310 17310 17310 0
147 20250311 192200 552468425 17310 17310 17310 17310 0
148 20250311 192100 552468425 17310 17310 17310 17310 0
149 20250311 192000 552468425 17310 17310 17310 17310 0
150 20250311 191900 552468425 17310 17310 17310 17310 0
151 20250311 191800 552468425 17310 17310 17310 17310 0
152 20250311 191700 552468425 17310 17310 17310 17310 500
153 20250311 191600 552468425 17310 17310 17310 17310 0
154 20250311 191500 552468425 17310 17310 17310 17310 0
155 20250311 191400 552468425 17310 17310 17310 17310 0
156 20250311 191300 552468425 17310 17310 17310 17310 0
157 20250311 191200 552468425 17310 17310 17310 17310 0
158 20250311 191100 552468425 17310 17310 17310 17310 0
159 20250311 191000 552468425 17310 17310 17310 17310 0
160 20250311 190900 552468425 17310 17310 17310 17310 0
161 20250311 190800 552468425 17310 17310 17310 17310 0
162 20250311 190700 552468425 17310 17310 17310 17310 0
163 20250311 190600 552468425 17310 17310 17310 17310 0
164 20250311 190500 552468425 17310 17310 17310 17310 0
165 20250311 190400 552468425 17310 17310 17310 17310 0
166 20250311 190300 552468425 17310 17310 17310 17310 0
167 20250311 190200 552468425 17310 17310 17310 17310 0
168 20250311 190100 552468425 17310 17310 17310 17310 0
169 20250311 190000 552468425 17310 17310 17310 17310 0
170 20250311 185900 552468425 17310 17310 17310 17310 0
171 20250311 185800 552468425 17310 17310 17310 17310 0
172 20250311 185700 552468425 17310 17310 17310 17310 0
173 20250311 185600 552468425 17310 17310 17310 17310 0
174 20250311 185500 552468425 17310 17310 17310 17310 0
175 20250311 185400 552468425 17310 17310 17310 17310 0
176 20250311 185300 552468425 17310 17310 17310 17310 0
177 20250311 185200 552468425 17310 17310 17310 17310 0
178 20250311 185100 552468425 17310 17310 17310 17310 0
179 20250311 185000 552468425 17310 17310 17310 17310 0
180 20250311 184900 552468425 17310 17310 17310 17310 0
181 20250311 184800 552468425 17310 17310 17310 17310 0
182 20250311 184700 552468425 17310 17310 17310 17310 500
183 20250311 184600 552468425 17310 17310 17310 17310 0
184 20250311 184500 552468425 17310 17310 17310 17310 0
185 20250311 184400 552468425 17310 17310 17310 17310 0
186 20250311 184300 552468425 17310 17310 17310 17310 0
187 20250311 184200 552468425 17310 17310 17310 17310 0
188 20250311 184100 552468425 17310 17310 17310 17310 0
189 20250311 184000 552468425 17310 17310 17310 17310 0
190 20250311 183900 552468425 17310 17310 17310 17310 0
191 20250311 183800 552468425 17310 17310 17310 17310 0
192 20250311 183700 552468425 17310 17310 17310 17310 0
193 20250311 183600 552468425 17310 17310 17310 17310 0
194 20250311 183500 552468425 17310 17310 17310 17310 0
195 20250311 183400 552468425 17310 17310 17310 17310 0
196 20250311 183300 552468425 17310 17310 17310 17310 0
197 20250311 183200 552468425 17310 17310 17310 17310 0
198 20250311 183100 552468425 17310 17310 17310 17310 0
199 20250311 183000 552468425 17310 17310 17310 17310 0
200 20250311 182900 552468425 17310 17310 17310 17310 0
201 20250311 182800 552468425 17310 17310 17310 17310 0
202 20250311 182700 552468425 17310 17310 17310 17310 0
203 20250311 182600 552468425 17310 17310 17310 17310 0
204 20250311 182500 552468425 17310 17310 17310 17310 0
205 20250311 182400 552468425 17310 17310 17310 17310 0
206 20250311 182300 552468425 17310 17310 17310 17310 0
207 20250311 182200 552468425 17310 17310 17310 17310 0
208 20250311 182100 552468425 17310 17310 17310 17310 0
209 20250311 182000 552468425 17310 17310 17310 17310 0
210 20250311 181900 552468425 17310 17310 17310 17310 0
211 20250311 181800 552468425 17310 17310 17310 17310 0
212 20250311 181700 552468425 17310 17310 17310 17310 500
213 20250311 181600 552468425 17310 17310 17310 17310 0
214 20250311 181500 552468425 17310 17310 17310 17310 0
215 20250311 181400 552468425 17310 17310 17310 17310 0
216 20250311 181300 552468425 17310 17310 17310 17310 0
217 20250311 181200 552468425 17310 17310 17310 17310 0
218 20250311 181100 552468425 17310 17310 17310 17310 0
219 20250311 181000 552468425 17310 17310 17310 17310 0
220 20250311 180900 552468425 17310 17310 17310 17310 0
221 20250311 180800 552468425 17310 17310 17310 17310 0
222 20250311 180700 552468425 17310 17310 17310 17310 0
223 20250311 180600 552468425 17310 17310 17310 17310 0
224 20250311 180500 552468425 17310 17310 17310 17310 0
225 20250311 180400 552468425 17310 17310 17310 17310 0
226 20250311 180300 552468425 17310 17310 17310 17310 0
227 20250311 180200 552468425 17310 17310 17310 17310 0
228 20250311 180100 552468425 17310 17310 17310 17310 0
229 20250311 180000 552468425 17310 17310 17310 17310 0
230 20250311 175900 552468425 17310 17310 17310 17310 0
231 20250311 175800 552468425 17310 17310 17310 17310 0
232 20250311 175700 552468425 17310 17310 17310 17310 0
233 20250311 175600 552468425 17310 17310 17310 17310 0
234 20250311 175500 552468425 17310 17310 17310 17310 0
235 20250311 175400 552468425 17310 17310 17310 17310 0
236 20250311 175300 552468425 17310 17310 17310 17310 0
237 20250311 175200 552468425 17310 17310 17310 17310 0
238 20250311 175100 552468425 17310 17310 17310 17310 0
239 20250311 175000 552468425 17310 17310 17310 17310 0
240 20250311 174900 552468425 17310 17310 17310 17310 0
241 20250311 174800 552468425 17310 17310 17310 17310 0
242 20250311 174700 552468425 17310 17310 17310 17310 500
243 20250311 174600 552468425 17310 17310 17310 17310 0
244 20250311 174500 552468425 17310 17310 17310 17310 0
245 20250311 174400 552468425 17310 17310 17310 17310 0
246 20250311 174300 552468425 17310 17310 17310 17310 0
247 20250311 174200 552468425 17310 17310 17310 17310 0
248 20250311 174100 552468425 17310 17310 17310 17310 0
249 20250311 174000 552468425 17310 17310 17310 17310 0
250 20250311 173900 552468425 17310 17310 17310 17310 0
251 20250311 173800 552468425 17310 17310 17310 17310 0
252 20250311 173700 552468425 17310 17310 17310 17310 0
253 20250311 173600 552468425 17310 17310 17310 17310 0
254 20250311 173500 552468425 17310 17310 17310 17310 0
255 20250311 173400 552468425 17310 17310 17310 17310 0
256 20250311 173300 552468425 17310 17310 17310 17310 0
257 20250311 173200 552468425 17310 17310 17310 17310 0
258 20250311 173100 552468425 17310 17310 17310 17310 0
259 20250311 173000 552468425 17310 17310 17310 17310 0
260 20250311 172900 552468425 17310 17310 17310 17310 0
261 20250311 172800 552468425 17310 17310 17310 17310 0
262 20250311 172700 552468425 17310 17310 17310 17310 0
263 20250311 172600 552468425 17310 17310 17310 17310 0
264 20250311 172500 552468425 17310 17310 17310 17310 0
265 20250311 172400 552468425 17310 17310 17310 17310 0
266 20250311 172300 552468425 17310 17310 17310 17310 0
267 20250311 172200 552468425 17310 17310 17310 17310 0
268 20250311 172100 552468425 17310 17310 17310 17310 0
269 20250311 172000 552468425 17310 17310 17310 17310 0
270 20250311 171900 552468425 17310 17310 17310 17310 0
271 20250311 171800 552468425 17310 17310 17310 17310 0
272 20250311 171700 552468425 17310 17310 17310 17310 500
273 20250311 171600 552468425 17310 17310 17310 17310 0
274 20250311 171500 552468425 17310 17310 17310 17310 0
275 20250311 171400 552468425 17310 17310 17310 17310 0
276 20250311 171300 552468425 17310 17310 17310 17310 0
277 20250311 171200 552468425 17310 17310 17310 17310 0
278 20250311 171100 552468425 17310 17310 17310 17310 0
279 20250311 171000 552468425 17310 17310 17310 17310 0
280 20250311 170900 552468425 17310 17310 17310 17310 0
281 20250311 170800 552468425 17310 17310 17310 17310 0
282 20250311 170700 552468425 17310 17310 17310 17310 0
283 20250311 170600 552468425 17310 17310 17310 17310 0
284 20250311 170500 552468425 17310 17310 17310 17310 0
285 20250311 170400 552468425 17310 17310 17310 17310 0
286 20250311 170300 552468425 17310 17310 17310 17310 0
287 20250311 170200 552468425 17310 17310 17310 17310 0
288 20250311 170100 552468425 17310 17310 17310 17310 0
289 20250311 170000 552468425 17310 17310 17310 17310 0
290 20250311 165900 552468425 17310 17310 17310 17310 0
291 20250311 165800 552468425 17310 17310 17310 17310 0
292 20250311 165700 552468425 17310 17310 17310 17310 0
293 20250311 165600 552468425 17310 17310 17310 17310 0
294 20250311 165500 552468425 17310 17310 17310 17310 0
295 20250311 165400 552468425 17310 17310 17310 17310 0
296 20250311 165300 552468425 17310 17310 17310 17310 0
297 20250311 165200 552468425 17310 17310 17310 17310 0
298 20250311 165100 552468425 17310 17310 17310 17310 0
299 20250311 165000 552468425 17310 17310 17310 17310 0
300 20250311 164900 552468425 17310 17310 17310 17310 0
301 20250311 164800 552468425 17310 17310 17310 17310 0
302 20250311 164700 552468425 17310 17310 17310 17310 500
303 20250311 164600 552468425 17310 17310 17310 17310 0
304 20250311 164500 552468425 17310 17310 17310 17310 0
305 20250311 164400 552468425 17310 17310 17310 17310 0
306 20250311 164300 552468425 17310 17310 17310 17310 0
307 20250311 164200 552468425 17310 17310 17310 17310 0
308 20250311 164100 552468425 17310 17310 17310 17310 0
309 20250311 164000 552468425 17310 17310 17310 17310 0
310 20250311 163900 552468425 17310 17310 17310 17310 0
311 20250311 163800 552468425 17310 17310 17310 17310 0
312 20250311 163700 552468425 17310 17310 17310 17310 0
313 20250311 163600 552468425 17310 17310 17310 17310 0
314 20250311 163500 552468425 17310 17310 17310 17310 0
315 20250311 163400 552468425 17310 17310 17310 17310 0
316 20250311 163300 552468425 17310 17310 17310 17310 0
317 20250311 163200 552468425 17310 17310 17310 17310 0
318 20250311 163100 552468425 17310 17310 17310 17310 0
319 20250311 163000 552468425 17310 17310 17310 17310 0
320 20250311 162900 552468425 17310 17310 17310 17310 0
321 20250311 162800 552468425 17310 17310 17310 17310 0
322 20250311 162700 552468425 17310 17310 17310 17310 0
323 20250311 162600 552468425 17310 17310 17310 17310 0
324 20250311 162500 552468425 17310 17310 17310 17310 0
325 20250311 162400 552468425 17310 17310 17310 17310 0
326 20250311 162300 552468425 17310 17310 17310 17310 0
327 20250311 162200 552468425 17310 17310 17310 17310 0
328 20250311 162100 552468425 17310 17310 17310 17310 0
329 20250311 162000 552468425 17310 17310 17310 17310 0
330 20250311 161900 552468425 17310 17310 17310 17310 0
331 20250311 161800 552468425 17310 17310 17310 17310 0
332 20250311 161700 552468425 17310 17310 17310 17310 500
333 20250311 161600 552468425 17310 17310 17310 17310 0
334 20250311 161500 552468425 17310 17310 17310 17310 0
335 20250311 161400 552468425 17310 17310 17310 17310 0
336 20250311 161300 552468425 17310 17310 17310 17310 0
337 20250311 161200 552468425 17310 17310 17310 17310 0
338 20250311 161100 552468425 17310 17310 17310 17310 0
339 20250311 161000 552468425 17310 17310 17310 17310 0
340 20250311 160900 552468425 17310 17310 17310 17310 0
341 20250311 160800 552468425 17310 17310 17310 17310 0
342 20250311 160700 552468425 17310 17310 17310 17310 0
343 20250311 160600 552468425 17310 17310 17310 17310 0
344 20250311 160500 552468425 17310 17310 17310 17310 0
345 20250311 160400 552468425 17310 17310 17310 17310 0
346 20250311 160300 552468425 17310 17310 17310 17310 0
347 20250311 160200 552468425 17310 17310 17310 17310 0
348 20250311 160100 552468425 17310 17310 17310 17310 0
349 20250311 160000 552468425 17310 17310 17310 17310 0
350 20250311 155900 552468425 17310 17310 17310 17310 0
351 20250311 155800 552468425 17310 17310 17310 17310 0
352 20250311 155700 552468425 17310 17310 17310 17310 0
353 20250311 155600 552468425 17310 17310 17310 17310 0
354 20250311 155500 552468425 17310 17310 17310 17310 0
355 20250311 155400 552468425 17310 17310 17310 17310 0
356 20250311 155300 552468425 17310 17310 17310 17310 0
357 20250311 155200 552468425 17310 17310 17310 17310 0
358 20250311 155100 552468425 17310 17310 17310 17310 0
359 20250311 155000 552468425 17310 17310 17310 17310 0
360 20250311 154900 552468425 17310 17310 17310 17310 0
361 20250311 154800 552468425 17310 17310 17310 17310 0
362 20250311 154700 552468425 17310 17310 17310 17310 500
363 20250311 154600 552468425 17310 17310 17310 17310 0
364 20250311 154500 552468425 17310 17310 17310 17310 0
365 20250311 154400 552468425 17310 17310 17310 17310 0
366 20250311 154300 552468425 17310 17310 17310 17310 0
367 20250311 154200 552468425 17310 17310 17310 17310 0
368 20250311 154100 552468425 17310 17310 17310 17310 0
369 20250311 154000 552468425 17310 17310 17310 17310 0
370 20250311 153900 552468425 17310 17310 17310 17310 0
371 20250311 153800 552468425 17310 17310 17310 17310 0
372 20250311 153700 552468425 17310 17310 17310 17310 0
373 20250311 153600 552468425 17310 17310 17310 17310 0
374 20250311 153500 552468425 17310 17310 17310 17310 0
375 20250311 153400 552468425 17310 17310 17310 17310 0
376 20250311 153300 552468425 17310 17310 17310 17310 0
377 20250311 153200 552468425 17310 17310 17310 17310 0
378 20250311 153100 552468425 17310 17310 17310 17310 0
379 20250311 153000 552468425 17310 17310 17310 17310 500
380 20250311 152900 543813425 17280 17280 17280 17280 0
381 20250311 152800 543813425 17280 17280 17280 17280 0
382 20250311 152700 543813425 17280 17280 17280 17280 0
383 20250311 152600 543813425 17280 17280 17280 17280 0
384 20250311 152500 543813425 17280 17280 17280 17280 0
385 20250311 152400 543813425 17280 17280 17280 17280 0
386 20250311 152300 543813425 17280 17280 17280 17280 0
387 20250311 152200 543813425 17280 17280 17280 17280 0
388 20250311 152100 543813425 17280 17280 17280 17280 0
389 20250311 152000 543813425 17280 17280 17280 17280 0
390 20250311 151900 543813425 17280 17300 17310 17280 410
391 20250311 151800 536719115 17300 17300 17310 17300 133
392 20250311 151700 534417275 17300 17300 17310 17300 148
393 20250311 151600 531856175 17310 17320 17320 17310 46
394 20250311 151500 531059865 17320 17310 17320 17310 6
395 20250311 151400 530955955 17310 17320 17320 17310 26
396 20250311 151300 530505695 17330 17330 17330 17330 100
397 20250311 151200 528772695 17330 17330 17330 17330 0
398 20250311 151100 528772695 17330 17330 17330 17330 0
399 20250311 151000 528772695 17330 17330 17330 17330 50
400 20250311 150900 527906195 17330 17340 17340 17330 62
401 20250311 150800 526831725 17330 17330 17330 17330 30
402 20250311 150700 526311825 17330 17340 17340 17330 66
403 20250311 150600 525167495 17340 17340 17340 17340 131
404 20250311 150500 522895955 17340 17340 17340 17340 50
405 20250311 150400 522028955 17340 17340 17340 17340 0
406 20250311 150300 522028955 17340 17340 17340 17340 0
407 20250311 150200 522028955 17340 17340 17340 17340 0
408 20250311 150100 522028955 17340 17320 17340 17310 85
409 20250311 150000 520556045 17340 17340 17340 17340 499
410 20250311 145900 511903385 17340 17340 17340 17340 115
411 20250311 145800 509909285 17390 17350 17390 17340 51
412 20250311 145700 509024845 17340 17340 17340 17340 0
413 20250311 145600 509024845 17340 17400 17400 17340 103
414 20250311 145500 507232725 17400 17400 17400 17400 32
415 20250311 145400 506675925 17390 17390 17390 17390 8
416 20250311 145300 506536805 17390 17390 17390 17390 0
417 20250311 145200 506536805 17390 17370 17390 17370 2249
418 20250311 145100 467470255 17370 17330 17370 17330 798
419 20250311 145000 453614235 17320 17320 17320 17320 5
420 20250311 144900 453527635 17350 17350 17350 17350 40
421 20250311 144800 452833635 17350 17350 17350 17350 200
422 20250311 144700 449363635 17310 17340 17350 17310 70
423 20250311 144600 448149635 17340 17340 17340 17340 50
424 20250311 144500 447282635 17350 17350 17350 17350 51
425 20250311 144400 446397785 17350 17350 17350 17350 50
426 20250311 144300 445530285 17350 17310 17350 17310 55
427 20250311 144200 444576235 17350 17350 17350 17350 0
428 20250311 144100 444576235 17350 17350 17350 17350 5
429 20250311 144000 444489485 17300 17350 17350 17300 205
430 20250311 143900 440933035 17350 17350 17350 17350 119
431 20250311 143800 438868385 17350 17340 17350 17340 147
432 20250311 143700 436318935 17340 17330 17340 17330 686
433 20250311 143600 424428785 17330 17290 17330 17280 961
434 20250311 143500 407798400 17260 17260 17260 17260 10
435 20250311 143400 407625800 17260 17260 17260 17260 0
436 20250311 143300 407625800 17260 17260 17260 17260 0
437 20250311 143200 407625800 17260 17260 17260 17260 17
438 20250311 143100 407332380 17270 17290 17290 17270 57
439 20250311 143000 406346990 17300 17300 17300 17300 18
440 20250311 142900 406035590 17270 17270 17270 17270 3
441 20250311 142800 405983780 17270 17270 17270 17270 4
442 20250311 142700 405914700 17270 17300 17310 17270 34
443 20250311 142600 405326420 17290 17270 17290 17270 4
444 20250311 142500 405257280 17270 17270 17270 17270 5
445 20250311 142400 405170930 17270 17270 17270 17270 0
446 20250311 142300 405170930 17270 17270 17270 17270 0
447 20250311 142200 405170930 17270 17270 17270 17270 0
448 20250311 142100 405170930 17270 17270 17270 17260 11
449 20250311 142000 404981000 17310 17310 17310 17310 115
450 20250311 141900 402990350 17310 17310 17310 17310 1
451 20250311 141800 402973040 17310 17310 17310 17310 0
452 20250311 141700 402973040 17310 17310 17310 17310 1
453 20250311 141600 402955730 17310 17310 17310 17310 28
454 20250311 141500 402471050 17310 17310 17310 17310 0
455 20250311 141400 402471050 17310 17310 17310 17310 0
456 20250311 141300 402471050 17310 17300 17310 17300 28
457 20250311 141200 401986630 17310 17210 17310 17210 23
458 20250311 141100 401590600 17260 17260 17260 17260 0
459 20250311 141000 401590600 17260 17260 17260 17260 1
460 20250311 140900 401573340 17260 17260 17260 17260 0
461 20250311 140800 401573340 17260 17260 17260 17260 40
462 20250311 140700 400882940 17320 17320 17320 17320 0
463 20250311 140600 400882940 17320 17320 17320 17320 50
464 20250311 140500 400016940 17320 17320 17320 17320 0
465 20250311 140400 400016940 17320 17320 17320 17320 206
466 20250311 140300 396449020 17310 17300 17310 17300 584
467 20250311 140200 386344770 17300 17300 17300 17300 0
468 20250311 140100 386344770 17300 17300 17300 17300 0
469 20250311 140000 386344770 17300 17300 17300 17300 0
470 20250311 135900 386344770 17300 17280 17300 17280 327
471 20250311 135800 380690390 17180 17180 17180 17180 0
472 20250311 135700 380690390 17180 17180 17180 17180 0
473 20250311 135600 380690390 17180 17180 17180 17180 0
474 20250311 135500 380690390 17180 17260 17280 17180 546
475 20250311 135400 371256690 17260 17260 17260 17260 0
476 20250311 135300 371256690 17260 17260 17260 17260 0
477 20250311 135200 371256690 17260 17260 17260 17260 0
478 20250311 135100 371256690 17260 17260 17260 17260 200
479 20250311 135000 367804690 17260 17260 17260 17260 0
480 20250311 134900 367804690 17260 17260 17260 17260 0
481 20250311 134800 367804690 17260 17260 17260 17260 100
482 20250311 134700 366078690 17260 17250 17260 17250 210
483 20250311 134600 362456170 17250 17250 17250 17250 5
484 20250311 134500 362369920 17250 17250 17250 17250 0
485 20250311 134400 362369920 17250 17250 17250 17250 0
486 20250311 134300 362369920 17250 17230 17250 17230 84
487 20250311 134200 360922270 17230 17190 17230 17190 260
488 20250311 134100 356443020 17180 17170 17180 17170 462
489 20250311 134000 348509080 17120 17120 17120 17120 10
490 20250311 133900 348337880 17120 17120 17120 17120 0
491 20250311 133800 348337880 17120 17120 17120 17120 1
492 20250311 133700 348320760 17130 17130 17130 17130 0
493 20250311 133600 348320760 17130 17130 17130 17130 0
494 20250311 133500 348320760 17130 17130 17130 17130 101
495 20250311 133400 346590630 17120 17120 17120 17120 0
496 20250311 133300 346590630 17120 17120 17120 17120 0
497 20250311 133200 346590630 17120 17120 17120 17120 0
498 20250311 133100 346590630 17120 17120 17120 17120 0
499 20250311 133000 346590630 17120 17120 17120 17120 0
500 20250311 132900 346590630 17120 17120 17120 17120 0
501 20250311 132800 346590630 17120 17150 17150 17100 268
502 20250311 132700 342004760 17170 17190 17190 17170 151
503 20250311 132600 339411010 17200 17170 17230 17170 1577
504 20250311 132500 312289100 17190 17190 17190 17190 0
505 20250311 132400 312289100 17190 17190 17190 17190 0
506 20250311 132300 312289100 17190 17190 17190 17170 40
507 20250311 132200 311601520 17190 17180 17190 17180 353
508 20250311 132100 305535590 17170 17170 17170 17170 100
509 20250311 132000 303818590 17110 17110 17110 17110 8
510 20250311 131900 303681710 17110 17110 17110 17110 202
511 20250311 131800 300225490 17140 17140 17140 17140 1
512 20250311 131700 300208350 17140 17140 17140 17140 0
513 20250311 131600 300208350 17140 17140 17140 17140 30
514 20250311 131500 299694150 17170 17170 17170 17170 5
515 20250311 131400 299608300 17170 17150 17180 17150 47
516 20250311 131300 298801160 17150 17040 17170 17040 2068
517 20250311 131200 263442870 17040 17040 17040 17040 0
518 20250311 131100 263442870 17040 17040 17040 17040 1
519 20250311 131000 263425830 16990 16990 16990 16990 0
520 20250311 130900 263425830 16990 16990 16990 16990 0
521 20250311 130800 263425830 16990 16990 16990 16990 0
522 20250311 130700 263425830 16990 17000 17000 16990 14
523 20250311 130600 263187920 17040 17040 17040 17040 1
524 20250311 130500 263170880 17050 17050 17050 17050 0
525 20250311 130400 263170880 17050 17050 17050 17050 0
526 20250311 130300 263170880 17050 17050 17050 17050 0
527 20250311 130200 263170880 17050 17050 17050 17050 1
528 20250311 130100 263153830 17050 17050 17050 17050 1
529 20250311 130000 263136780 17050 17050 17050 17050 0
530 20250311 125900 263136780 17050 17050 17050 17050 0
531 20250311 125800 263136780 17050 17050 17050 17050 32
532 20250311 125700 262591180 17050 17055 17055 17050 13
533 20250311 125600 262369525 17055 17050 17055 17050 158
534 20250311 125500 259675065 17050 17050 17050 17050 17
535 20250311 125400 259385215 17050 17050 17050 17050 0
536 20250311 125300 259385215 17050 17050 17050 17050 0
537 20250311 125200 259385215 17050 17050 17050 17050 0
538 20250311 125100 259385215 17050 17050 17050 17050 20
539 20250311 125000 259044215 17060 17060 17060 17060 0
540 20250311 124900 259044215 17060 17050 17060 17050 10
541 20250311 124800 258873625 17050 17050 17050 17050 0
542 20250311 124700 258873625 17050 17050 17055 17050 117
543 20250311 124600 256878225 17015 17015 17015 17015 0
544 20250311 124500 256878225 17015 17015 17015 17015 0
545 20250311 124400 256878225 17015 16970 17015 16970 443
546 20250311 124300 249355345 16980 16980 16980 16980 0
547 20250311 124200 249355345 16980 16980 16980 16980 58
548 20250311 124100 248370505 16980 16980 16980 16980 117
549 20250311 124000 246383845 16950 16950 16950 16950 27
550 20250311 123900 245926195 16960 16960 17020 16960 51
551 20250311 123800 245059495 17050 17050 17050 17050 0
552 20250311 123700 245059495 17050 17050 17050 17050 0
553 20250311 123600 245059495 17050 17050 17050 17050 25
554 20250311 123500 244633245 16750 17090 17090 16750 2097
555 20250311 123400 209219415 17070 17020 17080 17020 1916
556 20250311 123300 176545815 16990 16990 16990 16990 0
557 20250311 123200 176545815 16990 16990 16990 16990 0
558 20250311 123100 176545815 16990 17040 17040 16990 347
559 20250311 123000 170633485 17040 17040 17040 17040 1
560 20250311 122900 170616445 17040 17040 17040 17040 1
561 20250311 122800 170599405 17040 17040 17040 17040 56
562 20250311 122700 169645165 17060 17060 17060 17060 34
563 20250311 122600 169065125 17060 17040 17060 17040 62
564 20250311 122500 168008065 16990 16990 16990 16990 1
565 20250311 122400 167991075 16990 16990 16990 16990 0
566 20250311 122300 167991075 16990 16990 16990 16990 24
567 20250311 122200 167583315 16990 17030 17080 16990 296
568 20250311 122100 162544225 17020 16960 17020 16960 443
569 20250311 122000 155017815 16950 16880 16950 16880 142
570 20250311 121900 152617115 16880 16880 16880 16880 90
571 20250311 121800 151097915 16860 16850 16860 16850 8
572 20250311 121700 150963085 16840 16830 16840 16820 15
573 20250311 121600 150710635 16820 16800 16820 16800 70
574 20250311 121500 149533985 16780 16780 16780 16780 0
575 20250311 121400 149533985 16780 16780 16780 16780 272
576 20250311 121300 144969825 16780 16820 16820 16780 242
577 20250311 121200 140906325 16820 16820 16860 16820 304
578 20250311 121100 135781045 16820 16820 16820 16820 0
579 20250311 121000 135781045 16820 16820 16820 16820 0
580 20250311 120900 135781045 16820 16780 16980 16780 52
581 20250311 120800 134902155 16780 16780 16780 16780 1
582 20250311 120700 134885375 17000 16740 17000 16740 414
583 20250311 120600 127910165 16730 16730 16730 16730 0
584 20250311 120500 127910165 16730 16680 16730 16680 138
585 20250311 120400 125605595 16640 16590 16640 16590 631
586 20250311 120300 115128825 16580 16560 16580 16560 26
587 20250311 120200 114697895 16500 16500 16500 16500 0
588 20250311 120100 114697895 16500 16500 16500 16500 0
589 20250311 120000 114697895 16500 16500 16500 16500 0
590 20250311 115900 114697895 16500 16500 16500 16500 0
591 20250311 115800 114697895 16500 16500 16500 16500 0
592 20250311 115700 114697895 16500 16500 16500 16500 0
593 20250311 115600 114697895 16500 16500 16500 16500 0
594 20250311 115500 114697895 16500 16500 16500 16500 0
595 20250311 115400 114697895 16500 16520 16520 16500 50
596 20250311 115300 113872675 16520 16520 16520 16520 0
597 20250311 115200 113872675 16520 16520 16520 16520 0
598 20250311 115100 113872675 16520 16520 16520 16520 0
599 20250311 115000 113872675 16520 16520 16520 16520 0
600 20250311 114900 113872675 16520 16520 16520 16520 0
601 20250311 114800 113872675 16520 16520 16520 16520 0
602 20250311 114700 113872675 16520 16520 16520 16520 0
603 20250311 114600 113872675 16520 16520 16520 16520 9
604 20250311 114500 113723995 16540 16540 16540 16540 0
605 20250311 114400 113723995 16540 16540 16540 16540 0
606 20250311 114300 113723995 16540 16540 16540 16540 5
607 20250311 114200 113641295 16550 16550 16550 16550 0
608 20250311 114100 113641295 16550 16550 16550 16550 0
609 20250311 114000 113641295 16550 16550 16550 16550 1
610 20250311 113900 113624745 16570 16570 16570 16570 1
611 20250311 113800 113608175 16570 16570 16570 16570 0
612 20250311 113700 113608175 16570 16460 16570 16460 1562
613 20250311 113600 87845715 16450 16450 16450 16450 0
614 20250311 113500 87845715 16450 16430 16450 16430 7
615 20250311 113400 87730685 16430 16430 16430 16430 5
616 20250311 113300 87648535 16430 16430 16430 16430 3
617 20250311 113200 87599245 16470 16470 16470 16470 0
618 20250311 113100 87599245 16470 16470 16470 16470 0
619 20250311 113000 87599245 16470 16470 16470 16470 0
620 20250311 112900 87599245 16470 16460 16470 16460 2
621 20250311 112800 87566315 16460 16460 16460 16460 2
622 20250311 112700 87533395 16460 16460 16460 16460 4
623 20250311 112600 87467555 16460 16460 16460 16460 0
624 20250311 112500 87467555 16460 16460 16460 16460 0
625 20250311 112400 87467555 16460 16460 16460 16460 0
626 20250311 112300 87467555 16460 16460 16460 16460 7
627 20250311 112200 87352335 16490 16490 16490 16490 0
628 20250311 112100 87352335 16490 16490 16490 16490 0
629 20250311 112000 87352335 16490 16490 16490 16490 0
630 20250311 111900 87352335 16490 16380 16490 16380 4
631 20250311 111800 87286705 16440 16440 16440 16440 0
632 20250311 111700 87286705 16440 16440 16440 16440 9
633 20250311 111600 87138745 16490 16440 16490 16440 46
634 20250311 111500 86381445 16380 16380 16380 16380 0
635 20250311 111400 86381445 16380 16380 16380 16380 0
636 20250311 111300 86381445 16380 16380 16380 16380 2
637 20250311 111200 86348685 16380 16370 16410 16370 116
638 20250311 111100 84446995 16360 16360 16360 16360 0
639 20250311 111000 84446995 16360 16360 16360 16360 71
640 20250311 110900 83285435 16310 16310 16310 16310 0
641 20250311 110800 83285435 16310 16310 16310 16310 0
642 20250311 110700 83285435 16310 16310 16310 16310 1
643 20250311 110600 83269125 16310 16310 16310 16310 0
644 20250311 110500 83269125 16310 16310 16310 16310 0
645 20250311 110400 83269125 16310 16310 16310 16310 0
646 20250311 110300 83269125 16310 16310 16310 16310 10
647 20250311 110200 83106025 16200 16200 16200 16200 0
648 20250311 110100 83106025 16200 16200 16200 16200 0
649 20250311 110000 83106025 16200 16200 16200 16200 0
650 20250311 105900 83106025 16200 16200 16200 16200 0
651 20250311 105800 83106025 16200 16200 16200 16200 0
652 20250311 105700 83106025 16200 16200 16200 16200 0
653 20250311 105600 83106025 16200 16200 16200 16200 0
654 20250311 105500 83106025 16200 16200 16200 16200 0
655 20250311 105400 83106025 16200 16200 16200 16200 0
656 20250311 105300 83106025 16200 16200 16200 16200 0
657 20250311 105200 83106025 16200 16200 16200 16200 1
658 20250311 105100 83089825 16180 16180 16180 16180 0
659 20250311 105000 83089825 16180 16180 16180 16180 0
660 20250311 104900 83089825 16180 16180 16180 16180 0
661 20250311 104800 83089825 16180 16180 16180 16180 0
662 20250311 104700 83089825 16180 16180 16180 16180 0
663 20250311 104600 83089825 16180 16180 16180 16180 0
664 20250311 104500 83089825 16180 16180 16180 16180 0
665 20250311 104400 83089825 16180 16180 16180 16180 0
666 20250311 104300 83089825 16180 16180 16180 16180 0
667 20250311 104200 83089825 16180 16300 16300 16180 13
668 20250311 104100 82878155 16300 16260 16300 16260 35
669 20250311 104000 82308815 16160 16160 16160 16160 0
670 20250311 103900 82308815 16160 16160 16160 16160 0
671 20250311 103800 82308815 16160 16160 16160 16160 0
672 20250311 103700 82308815 16160 16250 16250 16160 4
673 20250311 103600 82243995 16160 16160 16160 16160 1
674 20250311 103500 82227835 16160 16160 16160 16160 0
675 20250311 103400 82227835 16160 16160 16160 16160 0
676 20250311 103300 82227835 16160 16160 16160 16160 20
677 20250311 103200 81904635 16160 16160 16160 16160 16
678 20250311 103100 81646075 16100 16100 16100 16100 0
679 20250311 103000 81646075 16100 16100 16100 16100 0
680 20250311 102900 81646075 16100 16100 16100 16100 0
681 20250311 102800 81646075 16100 16100 16100 16100 0
682 20250311 102700 81646075 16100 16100 16100 16100 0
683 20250311 102600 81646075 16100 16100 16100 16100 0
684 20250311 102500 81646075 16100 16100 16100 16100 0
685 20250311 102400 81646075 16100 16100 16100 16100 0
686 20250311 102300 81646075 16100 16100 16100 16100 0
687 20250311 102200 81646075 16100 16100 16100 16100 0
688 20250311 102100 81646075 16100 16100 16100 16100 10
689 20250311 102000 81485075 16100 16100 16100 16100 1
690 20250311 101900 81468975 16180 16200 16200 16100 471
691 20250311 101800 73866125 16240 16240 16240 16240 0
692 20250311 101700 73866125 16240 16240 16240 16240 0
693 20250311 101600 73866125 16240 16240 16240 16240 62
694 20250311 101500 72859245 16250 16270 16270 16250 275
695 20250311 101400 68388615 16280 16280 16280 16280 0
696 20250311 101300 68388615 16280 16290 16290 16280 8
697 20250311 101200 68258325 16300 16410 16410 16300 13
698 20250311 101100 68045345 16410 16330 16410 16330 91
699 20250311 101000 66556655 16330 16330 16330 16330 2
700 20250311 100900 66523995 16330 16330 16330 16330 10
701 20250311 100800 66360695 16280 16290 16330 16270 67
702 20250311 100700 65269765 16290 16290 16290 16290 0
703 20250311 100600 65269765 16290 16290 16290 16290 1
704 20250311 100500 65253475 16300 16300 16300 16300 0
705 20250311 100400 65253475 16300 16300 16300 16300 0
706 20250311 100300 65253475 16300 16300 16300 16300 0
707 20250311 100200 65253475 16300 16300 16300 16300 86
708 20250311 100100 63851675 16300 16300 16300 16300 5
709 20250311 100000 63770175 16300 16300 16300 16300 0
710 20250311 095900 63770175 16300 16300 16300 16300 0
711 20250311 095800 63770175 16300 16310 16310 16300 570
712 20250311 095700 54478425 16320 16320 16320 16320 0
713 20250311 095600 54478425 16320 16320 16320 16320 1
714 20250311 095500 54462105 16320 16320 16320 16320 0
715 20250311 095400 54462105 16320 16320 16320 16320 0
716 20250311 095300 54462105 16320 16340 16340 16320 116
717 20250311 095200 52568385 16340 16340 16340 16340 0
718 20250311 095100 52568385 16340 16340 16340 16340 110
719 20250311 095000 50770985 16340 16340 16340 16340 0
720 20250311 094900 50770985 16340 16340 16340 16340 9
721 20250311 094800 50623925 16340 16340 16340 16340 0
722 20250311 094700 50623925 16340 16370 16370 16340 45
723 20250311 094600 49887365 16410 16410 16410 16410 10
724 20250311 094500 49723265 16390 16410 16410 16390 10
725 20250311 094400 49559265 16430 16430 16430 16430 2
726 20250311 094300 49526405 16350 16350 16350 16350 1
727 20250311 094200 49510055 16380 16380 16380 16380 2
728 20250311 094100 49477295 16390 16390 16390 16390 0
729 20250311 094000 49477295 16390 16390 16390 16390 0
730 20250311 093900 49477295 16390 16390 16390 16390 0
731 20250311 093800 49477295 16390 16410 16440 16390 464
732 20250311 093700 41859545 16390 16300 16390 16300 98
733 20250311 093600 40256775 16270 16270 16270 16270 20
734 20250311 093500 39931375 16350 16350 16350 16350 0
735 20250311 093400 39931375 16350 16350 16350 16350 0
736 20250311 093300 39931375 16350 16350 16350 16350 0
737 20250311 093200 39931375 16350 16350 16350 16350 5
738 20250311 093100 39849625 16360 16360 16360 16360 0
739 20250311 093000 39849625 16360 16380 16380 16300 502
740 20250311 092900 31636935 16390 16420 16420 16390 23
741 20250311 092800 31259600 16420 16420 16420 16420 1
742 20250311 092700 31243180 16420 16360 16420 16360 244
743 20250311 092600 27247440 16360 16360 16360 16360 244
744 20250311 092500 23255600 16310 16310 16310 16310 0
745 20250311 092400 23255600 16310 16210 16310 16130 142
746 20250311 092300 20959190 16210 16320 16370 16210 261
747 20250311 092200 16704050 16320 16320 16320 16320 1
748 20250311 092100 16687730 16330 16330 16330 16330 0
749 20250311 092000 16687730 16330 16330 16330 16330 0
750 20250311 091900 16687730 16330 16330 16330 16330 10
751 20250311 091800 16524430 16330 16330 16340 16330 110
752 20250311 091700 14727190 16340 16340 16340 16340 0
753 20250311 091600 14727190 16340 16340 16340 16340 0
754 20250311 091500 14727190 16340 16340 16340 16340 0
755 20250311 091400 14727190 16340 16340 16340 16340 0
756 20250311 091300 14727190 16340 16340 16340 16340 0
757 20250311 091200 14727190 16340 16340 16340 16340 2
758 20250311 091100 14694510 16200 16190 16200 16190 60
759 20250311 091000 13722870 16120 16120 16120 16120 0
760 20250311 090900 13722870 16120 16120 16120 16120 0
761 20250311 090800 13722870 16120 16120 16120 16120 1
762 20250311 090700 13706750 16190 16190 16190 16190 22
763 20250311 090600 13350570 16190 16150 16190 16150 63
764 20250311 090500 12333080 16150 16150 16150 16150 1
765 20250311 090400 12316930 16050 16120 16120 16050 159
766 20250311 090300 9760460 16120 16120 16120 16120 110
767 20250311 090200 7987260 16120 16120 16120 16120 10
768 20250311 090100 7826060 16010 16020 16020 16010 108
769 20250311 090000 6096400 16000 16000 16080 16000 381