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

775
451760/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215300,750692360,11180,11180,11180,11180,681
20250311,215200,750692360,11180,11180,11180,11180,0
20250311,215100,750692360,11180,11180,11180,11180,0
20250311,215000,750692360,11180,11180,11180,11180,0
20250311,214900,750692360,11180,11180,11180,11180,0
20250311,214800,750692360,11180,11180,11180,11180,0
20250311,214700,750692360,11180,11180,11180,11180,0
20250311,214600,750692360,11180,11180,11180,11180,0
20250311,214500,750692360,11180,11180,11180,11180,0
20250311,214400,750692360,11180,11180,11180,11180,0
20250311,214300,750692360,11180,11180,11180,11180,0
20250311,214200,750692360,11180,11180,11180,11180,0
20250311,214100,750692360,11180,11180,11180,11180,0
20250311,214000,750692360,11180,11180,11180,11180,0
20250311,213900,750692360,11180,11180,11180,11180,0
20250311,213800,750692360,11180,11180,11180,11180,0
20250311,213700,750692360,11180,11180,11180,11180,0
20250311,213600,750692360,11180,11180,11180,11180,0
20250311,213500,750692360,11180,11180,11180,11180,0
20250311,213400,750692360,11180,11180,11180,11180,0
20250311,213300,750692360,11180,11180,11180,11180,0
20250311,213200,750692360,11180,11180,11180,11180,0
20250311,213100,750692360,11180,11180,11180,11180,0
20250311,213000,750692360,11180,11180,11180,11180,0
20250311,212900,750692360,11180,11180,11180,11180,0
20250311,212800,750692360,11180,11180,11180,11180,0
20250311,212700,750692360,11180,11180,11180,11180,0
20250311,212600,750692360,11180,11180,11180,11180,0
20250311,212500,750692360,11180,11180,11180,11180,0
20250311,212400,750692360,11180,11180,11180,11180,0
20250311,212300,750692360,11180,11180,11180,11180,681
20250311,212200,750692360,11180,11180,11180,11180,0
20250311,212100,750692360,11180,11180,11180,11180,0
20250311,212000,750692360,11180,11180,11180,11180,0
20250311,211900,750692360,11180,11180,11180,11180,0
20250311,211800,750692360,11180,11180,11180,11180,0
20250311,211700,750692360,11180,11180,11180,11180,0
20250311,211600,750692360,11180,11180,11180,11180,0
20250311,211500,750692360,11180,11180,11180,11180,0
20250311,211400,750692360,11180,11180,11180,11180,0
20250311,211300,750692360,11180,11180,11180,11180,0
20250311,211200,750692360,11180,11180,11180,11180,0
20250311,211100,750692360,11180,11180,11180,11180,0
20250311,211000,750692360,11180,11180,11180,11180,0
20250311,210900,750692360,11180,11180,11180,11180,0
20250311,210800,750692360,11180,11180,11180,11180,0
20250311,210700,750692360,11180,11180,11180,11180,0
20250311,210600,750692360,11180,11180,11180,11180,0
20250311,210500,750692360,11180,11180,11180,11180,0
20250311,210400,750692360,11180,11180,11180,11180,0
20250311,210300,750692360,11180,11180,11180,11180,0
20250311,210200,750692360,11180,11180,11180,11180,0
20250311,210100,750692360,11180,11180,11180,11180,0
20250311,210000,750692360,11180,11180,11180,11180,0
20250311,205900,750692360,11180,11180,11180,11180,0
20250311,205800,750692360,11180,11180,11180,11180,0
20250311,205700,750692360,11180,11180,11180,11180,0
20250311,205600,750692360,11180,11180,11180,11180,0
20250311,205500,750692360,11180,11180,11180,11180,0
20250311,205400,750692360,11180,11180,11180,11180,0
20250311,205300,750692360,11180,11180,11180,11180,681
20250311,205200,750692360,11180,11180,11180,11180,0
20250311,205100,750692360,11180,11180,11180,11180,0
20250311,205000,750692360,11180,11180,11180,11180,0
20250311,204900,750692360,11180,11180,11180,11180,0
20250311,204800,750692360,11180,11180,11180,11180,0
20250311,204700,750692360,11180,11180,11180,11180,0
20250311,204600,750692360,11180,11180,11180,11180,0
20250311,204500,750692360,11180,11180,11180,11180,0
20250311,204400,750692360,11180,11180,11180,11180,0
20250311,204300,750692360,11180,11180,11180,11180,0
20250311,204200,750692360,11180,11180,11180,11180,0
20250311,204100,750692360,11180,11180,11180,11180,0
20250311,204000,750692360,11180,11180,11180,11180,0
20250311,203900,750692360,11180,11180,11180,11180,0
20250311,203800,750692360,11180,11180,11180,11180,0
20250311,203700,750692360,11180,11180,11180,11180,0
20250311,203600,750692360,11180,11180,11180,11180,0
20250311,203500,750692360,11180,11180,11180,11180,0
20250311,203400,750692360,11180,11180,11180,11180,0
20250311,203300,750692360,11180,11180,11180,11180,0
20250311,203200,750692360,11180,11180,11180,11180,0
20250311,203100,750692360,11180,11180,11180,11180,0
20250311,203000,750692360,11180,11180,11180,11180,0
20250311,202900,750692360,11180,11180,11180,11180,0
20250311,202800,750692360,11180,11180,11180,11180,0
20250311,202700,750692360,11180,11180,11180,11180,0
20250311,202600,750692360,11180,11180,11180,11180,0
20250311,202500,750692360,11180,11180,11180,11180,0
20250311,202400,750692360,11180,11180,11180,11180,0
20250311,202300,750692360,11180,11180,11180,11180,681
20250311,202200,750692360,11180,11180,11180,11180,0
20250311,202100,750692360,11180,11180,11180,11180,0
20250311,202000,750692360,11180,11180,11180,11180,0
20250311,201900,750692360,11180,11180,11180,11180,0
20250311,201800,750692360,11180,11180,11180,11180,0
20250311,201700,750692360,11180,11180,11180,11180,0
20250311,201600,750692360,11180,11180,11180,11180,0
20250311,201500,750692360,11180,11180,11180,11180,0
20250311,201400,750692360,11180,11180,11180,11180,0
20250311,201300,750692360,11180,11180,11180,11180,0
20250311,201200,750692360,11180,11180,11180,11180,0
20250311,201100,750692360,11180,11180,11180,11180,0
20250311,201000,750692360,11180,11180,11180,11180,0
20250311,200900,750692360,11180,11180,11180,11180,0
20250311,200800,750692360,11180,11180,11180,11180,0
20250311,200700,750692360,11180,11180,11180,11180,0
20250311,200600,750692360,11180,11180,11180,11180,0
20250311,200500,750692360,11180,11180,11180,11180,0
20250311,200400,750692360,11180,11180,11180,11180,0
20250311,200300,750692360,11180,11180,11180,11180,0
20250311,200200,750692360,11180,11180,11180,11180,0
20250311,200100,750692360,11180,11180,11180,11180,0
20250311,200000,750692360,11180,11180,11180,11180,0
20250311,195900,750692360,11180,11180,11180,11180,0
20250311,195800,750692360,11180,11180,11180,11180,0
20250311,195700,750692360,11180,11180,11180,11180,0
20250311,195600,750692360,11180,11180,11180,11180,0
20250311,195500,750692360,11180,11180,11180,11180,0
20250311,195400,750692360,11180,11180,11180,11180,0
20250311,195300,750692360,11180,11180,11180,11180,681
20250311,195200,750692360,11180,11180,11180,11180,0
20250311,195100,750692360,11180,11180,11180,11180,0
20250311,195000,750692360,11180,11180,11180,11180,0
20250311,194900,750692360,11180,11180,11180,11180,0
20250311,194800,750692360,11180,11180,11180,11180,0
20250311,194700,750692360,11180,11180,11180,11180,0
20250311,194600,750692360,11180,11180,11180,11180,0
20250311,194500,750692360,11180,11180,11180,11180,0
20250311,194400,750692360,11180,11180,11180,11180,0
20250311,194300,750692360,11180,11180,11180,11180,0
20250311,194200,750692360,11180,11180,11180,11180,0
20250311,194100,750692360,11180,11180,11180,11180,0
20250311,194000,750692360,11180,11180,11180,11180,0
20250311,193900,750692360,11180,11180,11180,11180,0
20250311,193800,750692360,11180,11180,11180,11180,0
20250311,193700,750692360,11180,11180,11180,11180,0
20250311,193600,750692360,11180,11180,11180,11180,0
20250311,193500,750692360,11180,11180,11180,11180,0
20250311,193400,750692360,11180,11180,11180,11180,0
20250311,193300,750692360,11180,11180,11180,11180,0
20250311,193200,750692360,11180,11180,11180,11180,0
20250311,193100,750692360,11180,11180,11180,11180,0
20250311,193000,750692360,11180,11180,11180,11180,0
20250311,192900,750692360,11180,11180,11180,11180,0
20250311,192800,750692360,11180,11180,11180,11180,0
20250311,192700,750692360,11180,11180,11180,11180,0
20250311,192600,750692360,11180,11180,11180,11180,0
20250311,192500,750692360,11180,11180,11180,11180,0
20250311,192400,750692360,11180,11180,11180,11180,0
20250311,192300,750692360,11180,11180,11180,11180,681
20250311,192200,750692360,11180,11180,11180,11180,0
20250311,192100,750692360,11180,11180,11180,11180,0
20250311,192000,750692360,11180,11180,11180,11180,0
20250311,191900,750692360,11180,11180,11180,11180,0
20250311,191800,750692360,11180,11180,11180,11180,0
20250311,191700,750692360,11180,11180,11180,11180,0
20250311,191600,750692360,11180,11180,11180,11180,0
20250311,191500,750692360,11180,11180,11180,11180,0
20250311,191400,750692360,11180,11180,11180,11180,0
20250311,191300,750692360,11180,11180,11180,11180,0
20250311,191200,750692360,11180,11180,11180,11180,0
20250311,191100,750692360,11180,11180,11180,11180,0
20250311,191000,750692360,11180,11180,11180,11180,0
20250311,190900,750692360,11180,11180,11180,11180,0
20250311,190800,750692360,11180,11180,11180,11180,0
20250311,190700,750692360,11180,11180,11180,11180,0
20250311,190600,750692360,11180,11180,11180,11180,0
20250311,190500,750692360,11180,11180,11180,11180,0
20250311,190400,750692360,11180,11180,11180,11180,0
20250311,190300,750692360,11180,11180,11180,11180,0
20250311,190200,750692360,11180,11180,11180,11180,0
20250311,190100,750692360,11180,11180,11180,11180,0
20250311,190000,750692360,11180,11180,11180,11180,0
20250311,185900,750692360,11180,11180,11180,11180,0
20250311,185800,750692360,11180,11180,11180,11180,0
20250311,185700,750692360,11180,11180,11180,11180,0
20250311,185600,750692360,11180,11180,11180,11180,0
20250311,185500,750692360,11180,11180,11180,11180,0
20250311,185400,750692360,11180,11180,11180,11180,0
20250311,185300,750692360,11180,11180,11180,11180,681
20250311,185200,750692360,11180,11180,11180,11180,0
20250311,185100,750692360,11180,11180,11180,11180,0
20250311,185000,750692360,11180,11180,11180,11180,0
20250311,184900,750692360,11180,11180,11180,11180,0
20250311,184800,750692360,11180,11180,11180,11180,0
20250311,184700,750692360,11180,11180,11180,11180,0
20250311,184600,750692360,11180,11180,11180,11180,0
20250311,184500,750692360,11180,11180,11180,11180,0
20250311,184400,750692360,11180,11180,11180,11180,0
20250311,184300,750692360,11180,11180,11180,11180,0
20250311,184200,750692360,11180,11180,11180,11180,0
20250311,184100,750692360,11180,11180,11180,11180,0
20250311,184000,750692360,11180,11180,11180,11180,0
20250311,183900,750692360,11180,11180,11180,11180,0
20250311,183800,750692360,11180,11180,11180,11180,0
20250311,183700,750692360,11180,11180,11180,11180,0
20250311,183600,750692360,11180,11180,11180,11180,0
20250311,183500,750692360,11180,11180,11180,11180,0
20250311,183400,750692360,11180,11180,11180,11180,0
20250311,183300,750692360,11180,11180,11180,11180,0
20250311,183200,750692360,11180,11180,11180,11180,0
20250311,183100,750692360,11180,11180,11180,11180,0
20250311,183000,750692360,11180,11180,11180,11180,0
20250311,182900,750692360,11180,11180,11180,11180,0
20250311,182800,750692360,11180,11180,11180,11180,0
20250311,182700,750692360,11180,11180,11180,11180,0
20250311,182600,750692360,11180,11180,11180,11180,0
20250311,182500,750692360,11180,11180,11180,11180,0
20250311,182400,750692360,11180,11180,11180,11180,0
20250311,182300,750692360,11180,11180,11180,11180,681
20250311,182200,750692360,11180,11180,11180,11180,0
20250311,182100,750692360,11180,11180,11180,11180,0
20250311,182000,750692360,11180,11180,11180,11180,0
20250311,181900,750692360,11180,11180,11180,11180,0
20250311,181800,750692360,11180,11180,11180,11180,0
20250311,181700,750692360,11180,11180,11180,11180,0
20250311,181600,750692360,11180,11180,11180,11180,0
20250311,181500,750692360,11180,11180,11180,11180,0
20250311,181400,750692360,11180,11180,11180,11180,0
20250311,181300,750692360,11180,11180,11180,11180,0
20250311,181200,750692360,11180,11180,11180,11180,0
20250311,181100,750692360,11180,11180,11180,11180,0
20250311,181000,750692360,11180,11180,11180,11180,0
20250311,180900,750692360,11180,11180,11180,11180,0
20250311,180800,750692360,11180,11180,11180,11180,0
20250311,180700,750692360,11180,11180,11180,11180,0
20250311,180600,750692360,11180,11180,11180,11180,0
20250311,180500,750692360,11180,11180,11180,11180,0
20250311,180400,750692360,11180,11180,11180,11180,0
20250311,180300,750692360,11180,11180,11180,11180,0
20250311,180200,750692360,11180,11180,11180,11180,0
20250311,180100,750692360,11180,11180,11180,11180,0
20250311,180000,750692360,11180,11180,11180,11180,0
20250311,175900,750692360,11180,11180,11180,11180,0
20250311,175800,750692360,11180,11180,11180,11180,0
20250311,175700,750692360,11180,11180,11180,11180,0
20250311,175600,750692360,11180,11180,11180,11180,0
20250311,175500,750692360,11180,11180,11180,11180,0
20250311,175400,750692360,11180,11180,11180,11180,0
20250311,175300,750692360,11180,11180,11180,11180,681
20250311,175200,750692360,11180,11180,11180,11180,0
20250311,175100,750692360,11180,11180,11180,11180,0
20250311,175000,750692360,11180,11180,11180,11180,0
20250311,174900,750692360,11180,11180,11180,11180,0
20250311,174800,750692360,11180,11180,11180,11180,0
20250311,174700,750692360,11180,11180,11180,11180,0
20250311,174600,750692360,11180,11180,11180,11180,0
20250311,174500,750692360,11180,11180,11180,11180,0
20250311,174400,750692360,11180,11180,11180,11180,0
20250311,174300,750692360,11180,11180,11180,11180,0
20250311,174200,750692360,11180,11180,11180,11180,0
20250311,174100,750692360,11180,11180,11180,11180,0
20250311,174000,750692360,11180,11180,11180,11180,0
20250311,173900,750692360,11180,11180,11180,11180,0
20250311,173800,750692360,11180,11180,11180,11180,0
20250311,173700,750692360,11180,11180,11180,11180,0
20250311,173600,750692360,11180,11180,11180,11180,0
20250311,173500,750692360,11180,11180,11180,11180,0
20250311,173400,750692360,11180,11180,11180,11180,0
20250311,173300,750692360,11180,11180,11180,11180,0
20250311,173200,750692360,11180,11180,11180,11180,0
20250311,173100,750692360,11180,11180,11180,11180,0
20250311,173000,750692360,11180,11180,11180,11180,0
20250311,172900,750692360,11180,11180,11180,11180,0
20250311,172800,750692360,11180,11180,11180,11180,0
20250311,172700,750692360,11180,11180,11180,11180,0
20250311,172600,750692360,11180,11180,11180,11180,0
20250311,172500,750692360,11180,11180,11180,11180,0
20250311,172400,750692360,11180,11180,11180,11180,0
20250311,172300,750692360,11180,11180,11180,11180,681
20250311,172200,750692360,11180,11180,11180,11180,0
20250311,172100,750692360,11180,11180,11180,11180,0
20250311,172000,750692360,11180,11180,11180,11180,0
20250311,171900,750692360,11180,11180,11180,11180,0
20250311,171800,750692360,11180,11180,11180,11180,0
20250311,171700,750692360,11180,11180,11180,11180,0
20250311,171600,750692360,11180,11180,11180,11180,0
20250311,171500,750692360,11180,11180,11180,11180,0
20250311,171400,750692360,11180,11180,11180,11180,0
20250311,171300,750692360,11180,11180,11180,11180,0
20250311,171200,750692360,11180,11180,11180,11180,0
20250311,171100,750692360,11180,11180,11180,11180,0
20250311,171000,750692360,11180,11180,11180,11180,0
20250311,170900,750692360,11180,11180,11180,11180,0
20250311,170800,750692360,11180,11180,11180,11180,0
20250311,170700,750692360,11180,11180,11180,11180,0
20250311,170600,750692360,11180,11180,11180,11180,0
20250311,170500,750692360,11180,11180,11180,11180,0
20250311,170400,750692360,11180,11180,11180,11180,0
20250311,170300,750692360,11180,11180,11180,11180,0
20250311,170200,750692360,11180,11180,11180,11180,0
20250311,170100,750692360,11180,11180,11180,11180,0
20250311,170000,750692360,11180,11180,11180,11180,0
20250311,165900,750692360,11180,11180,11180,11180,0
20250311,165800,750692360,11180,11180,11180,11180,0
20250311,165700,750692360,11180,11180,11180,11180,0
20250311,165600,750692360,11180,11180,11180,11180,0
20250311,165500,750692360,11180,11180,11180,11180,0
20250311,165400,750692360,11180,11180,11180,11180,0
20250311,165300,750692360,11180,11180,11180,11180,681
20250311,165200,750692360,11180,11180,11180,11180,0
20250311,165100,750692360,11180,11180,11180,11180,0
20250311,165000,750692360,11180,11180,11180,11180,0
20250311,164900,750692360,11180,11180,11180,11180,0
20250311,164800,750692360,11180,11180,11180,11180,0
20250311,164700,750692360,11180,11180,11180,11180,0
20250311,164600,750692360,11180,11180,11180,11180,0
20250311,164500,750692360,11180,11180,11180,11180,0
20250311,164400,750692360,11180,11180,11180,11180,0
20250311,164300,750692360,11180,11180,11180,11180,0
20250311,164200,750692360,11180,11180,11180,11180,0
20250311,164100,750692360,11180,11180,11180,11180,0
20250311,164000,750692360,11180,11180,11180,11180,0
20250311,163900,750692360,11180,11180,11180,11180,0
20250311,163800,750692360,11180,11180,11180,11180,0
20250311,163700,750692360,11180,11180,11180,11180,0
20250311,163600,750692360,11180,11180,11180,11180,0
20250311,163500,750692360,11180,11180,11180,11180,0
20250311,163400,750692360,11180,11180,11180,11180,0
20250311,163300,750692360,11180,11180,11180,11180,0
20250311,163200,750692360,11180,11180,11180,11180,0
20250311,163100,750692360,11180,11180,11180,11180,0
20250311,163000,750692360,11180,11180,11180,11180,0
20250311,162900,750692360,11180,11180,11180,11180,0
20250311,162800,750692360,11180,11180,11180,11180,0
20250311,162700,750692360,11180,11180,11180,11180,0
20250311,162600,750692360,11180,11180,11180,11180,0
20250311,162500,750692360,11180,11180,11180,11180,0
20250311,162400,750692360,11180,11180,11180,11180,0
20250311,162300,750692360,11180,11180,11180,11180,681
20250311,162200,750692360,11180,11180,11180,11180,0
20250311,162100,750692360,11180,11180,11180,11180,0
20250311,162000,750692360,11180,11180,11180,11180,0
20250311,161900,750692360,11180,11180,11180,11180,0
20250311,161800,750692360,11180,11180,11180,11180,0
20250311,161700,750692360,11180,11180,11180,11180,0
20250311,161600,750692360,11180,11180,11180,11180,0
20250311,161500,750692360,11180,11180,11180,11180,0
20250311,161400,750692360,11180,11180,11180,11180,0
20250311,161300,750692360,11180,11180,11180,11180,0
20250311,161200,750692360,11180,11180,11180,11180,0
20250311,161100,750692360,11180,11180,11180,11180,0
20250311,161000,750692360,11180,11180,11180,11180,0
20250311,160900,750692360,11180,11180,11180,11180,0
20250311,160800,750692360,11180,11180,11180,11180,0
20250311,160700,750692360,11180,11180,11180,11180,0
20250311,160600,750692360,11180,11180,11180,11180,0
20250311,160500,750692360,11180,11180,11180,11180,0
20250311,160400,750692360,11180,11180,11180,11180,0
20250311,160300,750692360,11180,11180,11180,11180,0
20250311,160200,750692360,11180,11180,11180,11180,0
20250311,160100,750692360,11180,11180,11180,11180,0
20250311,160000,750692360,11180,11180,11180,11180,0
20250311,155900,750692360,11180,11180,11180,11180,0
20250311,155800,750692360,11180,11180,11180,11180,0
20250311,155700,750692360,11180,11180,11180,11180,0
20250311,155600,750692360,11180,11180,11180,11180,0
20250311,155500,750692360,11180,11180,11180,11180,0
20250311,155400,750692360,11180,11180,11180,11180,0
20250311,155300,750692360,11180,11180,11180,11180,681
20250311,155200,750692360,11180,11180,11180,11180,0
20250311,155100,750692360,11180,11180,11180,11180,0
20250311,155000,750692360,11180,11180,11180,11180,0
20250311,154900,750692360,11180,11180,11180,11180,0
20250311,154800,750692360,11180,11180,11180,11180,0
20250311,154700,750692360,11180,11180,11180,11180,0
20250311,154600,750692360,11180,11180,11180,11180,0
20250311,154500,750692360,11180,11180,11180,11180,0
20250311,154400,750692360,11180,11180,11180,11180,0
20250311,154300,750692360,11180,11180,11180,11180,0
20250311,154200,750692360,11180,11180,11180,11180,0
20250311,154100,750692360,11180,11180,11180,11180,0
20250311,154000,750692360,11180,11180,11180,11180,0
20250311,153900,750692360,11180,11180,11180,11180,0
20250311,153800,750692360,11180,11180,11180,11180,0
20250311,153700,750692360,11180,11180,11180,11180,0
20250311,153600,750692360,11180,11180,11180,11180,0
20250311,153500,750692360,11180,11180,11180,11180,0
20250311,153400,750692360,11180,11180,11180,11180,0
20250311,153300,750692360,11180,11180,11180,11180,0
20250311,153200,750692360,11180,11180,11180,11180,0
20250311,153100,750692360,11180,11180,11180,11180,0
20250311,153000,750692360,11180,11180,11180,11180,681
20250311,152900,743078780,11180,11180,11180,11180,0
20250311,152800,743078780,11180,11180,11180,11180,0
20250311,152700,743078780,11180,11180,11180,11180,0
20250311,152600,743078780,11180,11180,11180,11180,0
20250311,152500,743078780,11180,11180,11180,11180,0
20250311,152400,743078780,11180,11180,11180,11180,0
20250311,152300,743078780,11180,11180,11180,11180,0
20250311,152200,743078780,11180,11180,11180,11180,0
20250311,152100,743078780,11180,11180,11180,11180,0
20250311,152000,743078780,11180,11180,11180,11180,0
20250311,151900,743078780,11180,11180,11180,11180,80
20250311,151800,742184380,11190,11180,11190,11180,2
20250311,151700,742162010,11180,11180,11180,11180,18
20250311,151600,741960770,11190,11190,11190,11190,0
20250311,151500,741960770,11190,11190,11190,11190,0
20250311,151400,741960770,11190,11190,11190,11190,86
20250311,151300,740998430,11200,11200,11200,11200,4
20250311,151200,740953630,11200,11200,11200,11200,15
20250311,151100,740785630,11200,11190,11200,11190,318
20250311,151000,737225840,11190,11190,11190,11190,0
20250311,150900,737225840,11190,11190,11190,11190,70
20250311,150800,736442540,11190,11190,11190,11190,51
20250311,150700,735871850,11200,11200,11200,11200,0
20250311,150600,735871850,11200,11200,11200,11200,0
20250311,150500,735871850,11200,11200,11200,11200,0
20250311,150400,735871850,11200,11200,11200,11200,0
20250311,150300,735871850,11200,11200,11200,11200,67
20250311,150200,735121450,11200,11200,11200,11200,181
20250311,150100,733094250,11200,11200,11200,11200,1
20250311,150000,733083050,11210,11210,11210,11210,89
20250311,145900,732085360,11210,11210,11210,11210,1
20250311,145800,732074150,11210,11210,11210,11210,0
20250311,145700,732074150,11210,11210,11210,11210,264
20250311,145600,729114710,11210,11210,11210,11210,3
20250311,145500,729081080,11210,11210,11210,11210,1
20250311,145400,729069870,11170,11170,11170,11170,0
20250311,145300,729069870,11170,11180,11180,11170,100
20250311,145200,727952370,11210,11210,11210,11210,0
20250311,145100,727952370,11210,11210,11210,11210,0
20250311,145000,727952370,11210,11190,11210,11180,208
20250311,144900,725623240,11180,11180,11180,11180,1
20250311,144800,725612060,11170,11170,11170,11170,2
20250311,144700,725589720,11170,11170,11170,11170,0
20250311,144600,725589720,11170,11200,11200,11170,20
20250311,144500,725366050,11200,11200,11200,11200,7
20250311,144400,725287650,11170,11170,11170,11170,0
20250311,144300,725287650,11170,11170,11170,11170,50
20250311,144200,724729150,11170,11170,11170,11170,1
20250311,144100,724717980,11170,11170,11170,11170,0
20250311,144000,724717980,11170,11170,11170,11170,0
20250311,143900,724717980,11170,11170,11170,11170,0
20250311,143800,724717980,11170,11170,11170,11170,50
20250311,143700,724159480,11170,11170,11170,11170,0
20250311,143600,724159480,11170,11170,11170,11170,0
20250311,143500,724159480,11170,11170,11170,11170,0
20250311,143400,724159480,11170,11170,11170,11170,6
20250311,143300,724092460,11170,11170,11170,11170,0
20250311,143200,724092460,11170,11170,11170,11170,34
20250311,143100,723712680,11170,11170,11170,11170,0
20250311,143000,723712680,11170,11170,11170,11170,0
20250311,142900,723712680,11170,11170,11170,11170,60
20250311,142800,723042480,11200,11200,11200,11200,0
20250311,142700,723042480,11200,11200,11200,11200,1
20250311,142600,723031280,11200,11200,11200,11200,0
20250311,142500,723031280,11200,11200,11200,11200,0
20250311,142400,723031280,11200,11200,11200,11200,23
20250311,142300,722773680,11170,11170,11170,11170,0
20250311,142200,722773680,11170,11170,11170,11170,205
20250311,142100,720483830,11170,11170,11170,11170,0
20250311,142000,720483830,11170,11170,11170,11170,0
20250311,141900,720483830,11170,11170,11170,11170,100
20250311,141800,719366830,11170,11170,11170,11170,4
20250311,141700,719322150,11170,11170,11170,11170,40
20250311,141600,718875350,11170,11170,11170,11170,0
20250311,141500,718875350,11170,11170,11170,11170,250
20250311,141400,716082850,11180,11180,11180,11180,0
20250311,141300,716082850,11180,11190,11190,11180,43
20250311,141200,715602010,11190,11190,11190,11190,0
20250311,141100,715602010,11190,11190,11190,11190,4
20250311,141000,715557250,11180,11180,11180,11180,0
20250311,140900,715557250,11180,11200,11200,11180,2316
20250311,140800,689624150,11200,11210,11210,11200,164
20250311,140700,687787270,11240,11240,11240,11240,0
20250311,140600,687787270,11240,11240,11240,11240,25
20250311,140500,687506270,11250,11250,11250,11250,0
20250311,140400,687506270,11250,11250,11250,11250,2
20250311,140300,687483770,11210,11210,11210,11210,39
20250311,140200,687046580,11210,11210,11210,11210,482
20250311,140100,681643360,11210,11210,11210,11210,0
20250311,140000,681643360,11210,11210,11210,11210,0
20250311,135900,681643360,11210,11210,11210,11210,60
20250311,135800,680970760,11250,11250,11250,11250,0
20250311,135700,680970760,11250,11250,11250,11250,6
20250311,135600,680903260,11250,11250,11250,11250,44
20250311,135500,680408260,11250,11250,11250,11250,232
20250311,135400,677798260,11260,11260,11260,11260,0
20250311,135300,677798260,11260,11260,11260,11250,8
20250311,135200,677708240,11250,11250,11250,11250,18
20250311,135100,677505740,11250,11230,11250,11230,944
20250311,135000,666887710,11230,11230,11230,11230,0
20250311,134900,666887710,11230,11230,11230,11230,3
20250311,134800,666854020,11200,11200,11200,11200,0
20250311,134700,666854020,11200,11200,11200,11200,0
20250311,134600,666854020,11200,11200,11200,11200,30
20250311,134500,666518020,11200,11200,11200,11200,0
20250311,134400,666518020,11200,11200,11200,11200,0
20250311,134300,666518020,11200,11200,11200,11200,594
20250311,134200,659865220,11200,11200,11200,11200,0
20250311,134100,659865220,11200,11200,11200,11200,22
20250311,134000,659618820,11200,11200,11200,11200,0
20250311,133900,659618820,11200,11200,11200,11200,0
20250311,133800,659618820,11200,11200,11200,11200,300
20250311,133700,656258820,11200,11250,11250,11200,16
20250311,133600,656079300,11250,11250,11250,11250,9
20250311,133500,655978050,11250,11250,11250,11250,0
20250311,133400,655978050,11250,11250,11250,11250,0
20250311,133300,655978050,11250,11250,11250,11250,0
20250311,133200,655978050,11250,11250,11250,11250,200
20250311,133100,653728050,11210,11200,11210,11200,171
20250311,133000,651811500,11200,11200,11200,11200,0
20250311,132900,651811500,11200,11200,11200,11200,1
20250311,132800,651800300,11190,11170,11190,11170,233
20250311,132700,649197030,11170,11170,11170,11170,0
20250311,132600,649197030,11170,11170,11170,11170,205
20250311,132500,646907180,11190,11190,11190,11190,118
20250311,132400,645586760,11190,11190,11190,11190,1
20250311,132300,645575570,11190,11190,11190,11190,0
20250311,132200,645575570,11190,11190,11190,11190,0
20250311,132100,645575570,11190,11190,11190,11190,0
20250311,132000,645575570,11190,11190,11190,11190,0
20250311,131900,645575570,11190,11190,11190,11190,0
20250311,131800,645575570,11190,11190,11190,11190,12
20250311,131700,645441290,11200,11200,11200,11200,0
20250311,131600,645441290,11200,11200,11200,11200,0
20250311,131500,645441290,11200,11200,11200,11200,0
20250311,131400,645441290,11200,11200,11200,11200,0
20250311,131300,645441290,11200,11200,11200,11200,1
20250311,131200,645430090,11170,11170,11170,11170,0
20250311,131100,645430090,11170,11170,11170,11170,0
20250311,131000,645430090,11170,11170,11170,11170,0
20250311,130900,645430090,11170,11170,11170,11170,0
20250311,130800,645430090,11170,11160,11170,11160,326
20250311,130700,641790520,11160,11160,11160,11160,0
20250311,130600,641790520,11160,11160,11160,11160,0
20250311,130500,641790520,11160,11160,11160,11160,24
20250311,130400,641522680,11170,11170,11170,11170,1
20250311,130300,641511510,11160,11160,11160,11160,0
20250311,130200,641511510,11160,11160,11160,11160,25
20250311,130100,641232510,11160,11160,11160,11160,0
20250311,130000,641232510,11160,11160,11160,11160,0
20250311,125900,641232510,11160,11160,11160,11160,0
20250311,125800,641232510,11160,11160,11160,11160,1
20250311,125700,641221350,11160,11160,11160,11160,0
20250311,125600,641221350,11160,11160,11160,11160,0
20250311,125500,641221350,11160,11160,11160,11160,0
20250311,125400,641221350,11160,11160,11160,11160,0
20250311,125300,641221350,11160,11160,11160,11160,0
20250311,125200,641221350,11160,11160,11160,11160,0
20250311,125100,641221350,11160,11160,11160,11160,1
20250311,125000,641210190,11130,11130,11130,11130,0
20250311,124900,641210190,11130,11160,11160,11130,1000
20250311,124800,630070930,11160,11160,11160,11160,5
20250311,124700,630015130,11170,11170,11170,11170,86
20250311,124600,629054510,11170,11170,11170,11170,0
20250311,124500,629054510,11170,11170,11170,11170,18
20250311,124400,628853450,11180,11180,11180,11180,0
20250311,124300,628853450,11180,11200,11200,11180,20
20250311,124200,628629640,11200,11200,11200,11200,16
20250311,124100,628450440,11200,11200,11200,11200,5
20250311,124000,628394440,11200,11200,11200,11200,5
20250311,123900,628338440,11210,11210,11210,11210,10
20250311,123800,628226340,11210,11210,11210,11210,100
20250311,123700,627105340,11210,11210,11210,11210,0
20250311,123600,627105340,11210,11210,11210,11210,30
20250311,123500,626769040,11210,11210,11210,11210,0
20250311,123400,626769040,11210,11210,11210,11210,7
20250311,123300,626690570,11210,11210,11210,11210,32
20250311,123200,626331850,11210,11210,11210,11210,0
20250311,123100,626331850,11210,11210,11210,11210,0
20250311,123000,626331850,11210,11210,11210,11210,0
20250311,122900,626331850,11210,11240,11240,11210,310
20250311,122800,622856660,11240,11210,11240,11210,196
20250311,122700,620656170,11210,11210,11210,11210,439
20250311,122600,615734980,11200,11190,11200,11190,50
20250311,122500,615175460,11190,11190,11190,11190,0
20250311,122400,615175460,11190,11190,11190,11190,0
20250311,122300,615175460,11190,11190,11190,11190,50
20250311,122200,614615960,11190,11190,11190,11190,2
20250311,122100,614593580,11170,11170,11170,11170,0
20250311,122000,614593580,11170,11170,11170,11170,0
20250311,121900,614593580,11170,11170,11170,11170,10
20250311,121800,614481880,11160,11160,11160,11160,0
20250311,121700,614481880,11160,11160,11160,11160,2
20250311,121600,614459560,11150,11150,11150,11150,14
20250311,121500,614303460,11150,11150,11150,11150,40
20250311,121400,613857460,11150,11150,11150,11150,0
20250311,121300,613857460,11150,11150,11150,11150,0
20250311,121200,613857460,11150,11150,11150,11150,100
20250311,121100,612742460,11150,11150,11150,11150,0
20250311,121000,612742460,11150,11200,11200,11150,1505
20250311,120900,595891560,11200,11190,11200,11190,100
20250311,120800,594772280,11210,11210,11210,11210,0
20250311,120700,594772280,11210,11210,11210,11210,0
20250311,120600,594772280,11210,11210,11210,11210,0
20250311,120500,594772280,11210,11210,11210,11210,1
20250311,120400,594761070,11210,11210,11210,11210,47
20250311,120300,594234200,11210,11200,11210,11200,81
20250311,120200,593326890,11200,11180,11200,11180,88
20250311,120100,592343030,11140,11140,11140,11140,0
20250311,120000,592343030,11140,11150,11150,11140,2093
20250311,115900,569007010,11140,11140,11140,11140,0
20250311,115800,569007010,11140,11140,11140,11140,0
20250311,115700,569007010,11140,11180,11180,11140,201
20250311,115600,566763670,11180,11180,11180,11180,0
20250311,115500,566763670,11180,11180,11180,11180,0
20250311,115400,566763670,11180,11180,11180,11180,0
20250311,115300,566763670,11180,11180,11180,11130,2525
20250311,115200,538632890,11180,11180,11180,11180,209
20250311,115100,536296270,11180,11180,11180,11180,0
20250311,115000,536296270,11180,11180,11180,11180,9
20250311,114900,536195650,11190,11190,11190,11190,50
20250311,114800,535636150,11190,11200,11200,11190,1357
20250311,114700,520451100,11210,11210,11210,11210,0
20250311,114600,520451100,11210,11210,11210,11210,0
20250311,114500,520451100,11210,11210,11210,11210,0
20250311,114400,520451100,11210,11200,11210,11200,25
20250311,114300,520170860,11190,11190,11190,11190,59
20250311,114200,519510650,11190,11190,11190,11190,0
20250311,114100,519510650,11190,11190,11190,11190,3
20250311,114000,519477080,11180,11180,11180,11180,29
20250311,113900,519152860,11190,11190,11190,11190,0
20250311,113800,519152860,11190,11190,11190,11190,56
20250311,113700,518526220,11200,11210,11210,11200,8
20250311,113600,518436560,11210,11210,11210,11210,10
20250311,113500,518324460,11210,11210,11210,11210,15
20250311,113400,518156310,11210,11210,11210,11210,0
20250311,113300,518156310,11210,11210,11210,11210,237
20250311,113200,515499540,11210,11210,11210,11210,5
20250311,113100,515443490,11210,11210,11210,11210,0
20250311,113000,515443490,11210,11210,11210,11210,0
20250311,112900,515443490,11210,11210,11210,11210,0
20250311,112800,515443490,11210,11210,11210,11210,0
20250311,112700,515443490,11210,11200,11210,11200,845
20250311,112600,505976040,11210,11210,11210,11210,156
20250311,112500,504227280,11210,11210,11210,11210,0
20250311,112400,504227280,11210,11200,11210,11200,159
20250311,112300,502445840,11160,11180,11180,11160,300
20250311,112200,499097750,11210,11210,11210,11210,0
20250311,112100,499097750,11210,11210,11210,11210,0
20250311,112000,499097750,11210,11210,11210,11210,0
20250311,111900,499097750,11210,11210,11210,11210,131
20250311,111800,497629240,11210,11210,11210,11210,0
20250311,111700,497629240,11210,11190,11210,11190,2577
20250311,111600,468762570,11190,11180,11190,11180,74
20250311,111500,467935240,11130,11130,11130,11130,0
20250311,111400,467935240,11130,11170,11170,11130,51
20250311,111300,467365610,11170,11170,11170,11170,1
20250311,111200,467354440,11170,11170,11170,11170,4
20250311,111100,467309760,11170,11170,11170,11170,0
20250311,111000,467309760,11170,11170,11170,11170,6
20250311,110900,467242740,11160,11140,11160,11140,295
20250311,110800,463952880,11140,11140,11140,11140,205
20250311,110700,461669180,11140,11140,11140,11140,4
20250311,110600,461624620,11090,11090,11090,11090,31
20250311,110500,461280830,11080,11080,11080,11080,0
20250311,110400,461280830,11080,11080,11080,11080,11
20250311,110300,461158950,11080,11080,11080,11080,0
20250311,110200,461158950,11080,11080,11080,11080,0
20250311,110100,461158950,11080,11080,11080,11080,0
20250311,110000,461158950,11080,11080,11080,11080,10
20250311,105900,461048150,11080,11060,11080,11060,3
20250311,105800,461014930,11050,11050,11050,11050,0
20250311,105700,461014930,11050,11050,11050,11050,0
20250311,105600,461014930,11050,11050,11050,11050,1
20250311,105500,461003880,11050,11050,11050,11050,76
20250311,105400,460164080,11050,11040,11100,11040,3
20250311,105300,460130890,11050,11080,11080,11050,1421
20250311,105200,444417230,11080,11080,11080,11080,0
20250311,105100,444417230,11080,11080,11080,11080,5
20250311,105000,444361830,11080,11080,11080,11080,0
20250311,104900,444361830,11080,11080,11080,11080,152
20250311,104800,442677670,11150,11150,11150,11150,0
20250311,104700,442677670,11150,11150,11150,11150,0
20250311,104600,442677670,11150,11150,11150,11150,0
20250311,104500,442677670,11150,11140,11150,11140,10
20250311,104400,442566260,11140,11080,11140,11080,143
20250311,104300,440981700,11080,11080,11130,11080,22
20250311,104200,440737190,11080,11080,11080,11080,1
20250311,104100,440726110,11080,11080,11080,11080,1
20250311,104000,440715030,11080,11130,11130,11080,13
20250311,103900,440570490,11080,11080,11080,11080,200
20250311,103800,438354490,11080,11080,11080,11080,0
20250311,103700,438354490,11080,11080,11080,11080,100
20250311,103600,437246490,11130,11130,11130,11130,40
20250311,103500,436801290,11130,11130,11130,11130,76
20250311,103400,435955410,11130,11100,11130,11100,10
20250311,103300,435844320,11100,11100,11100,11100,8
20250311,103200,435755520,11090,11090,11090,11090,23
20250311,103100,435500450,11090,11090,11090,11090,1
20250311,103000,435489360,11080,11080,11080,11080,220
20250311,102900,433051760,11080,11060,11080,11060,3
20250311,102800,433018560,11060,11060,11060,11060,170
20250311,102700,431138360,11060,11060,11060,11060,0
20250311,102600,431138360,11060,11060,11060,11060,0
20250311,102500,431138360,11060,11060,11060,11060,1
20250311,102400,431127300,11060,11060,11060,11060,20
20250311,102300,430906100,11060,11020,11060,11020,167
20250311,102200,429059280,11060,11010,11060,11010,43
20250311,102100,428584300,11020,11020,11020,11020,1
20250311,102000,428573280,11020,11020,11020,11020,0
20250311,101900,428573280,11020,11020,11020,11020,55
20250311,101800,427967180,11000,11000,11000,11000,0
20250311,101700,427967180,11000,11000,11000,11000,35
20250311,101600,427582180,11000,11000,11000,11000,0
20250311,101500,427582180,11000,10990,11000,10990,198
20250311,101400,425406150,10990,11020,11020,10990,3848
20250311,101300,383092230,11020,11020,11020,11020,106
20250311,101200,381924110,11000,11000,11000,11000,884
20250311,101100,372200110,11000,11010,11010,11000,614
20250311,101000,365440670,11010,11010,11010,11010,33
20250311,100900,365077340,11010,11020,11020,11010,99
20250311,100800,363986750,11020,11020,11060,11020,519
20250311,100700,358262985,11020,11030,11030,11020,149
20250311,100600,356620905,11120,11110,11120,11110,10
20250311,100500,356509755,11130,11040,11130,11040,453
20250311,100400,351508545,11030,11030,11180,11030,310
20250311,100300,348079425,11000,11000,11010,11000,1115
20250311,100200,335814375,11000,11020,11020,11000,349
20250311,100100,331973875,11020,11045,11045,11020,866
20250311,100000,322429620,11050,11050,11050,11050,0
20250311,095900,322429620,11050,11040,11050,11040,219
20250311,095800,320011050,11020,11020,11020,11020,0
20250311,095700,320011050,11020,11020,11020,11020,9
20250311,095600,319911870,11020,11020,11020,11020,202
20250311,095500,317685830,11020,11020,11020,11010,853
20250311,095400,308288770,11020,11020,11030,11000,1986
20250311,095300,286430010,11030,11040,11060,11030,665
20250311,095200,279094880,11030,11030,11030,11030,1210
20250311,095100,265748580,11040,11040,11040,11040,20
20250311,095000,265527780,11040,11090,11090,11040,3216
20250311,094900,229932090,11090,11090,11090,11090,35
20250311,094800,229543940,11090,11090,11090,11090,27
20250311,094700,229244510,11090,11090,11090,11090,100
20250311,094600,228135510,11090,11140,11140,11090,101
20250311,094500,227010420,11120,11140,11140,11090,215
20250311,094400,224615390,11140,11120,11140,11100,244
20250311,094300,221902670,11120,11120,11120,11120,0
20250311,094200,221902670,11120,11120,11120,11120,0
20250311,094100,221902670,11120,11120,11120,11120,0
20250311,094000,221902670,11120,11120,11120,11120,0
20250311,093900,221902670,11120,11120,11120,11120,9
20250311,093800,221802590,11120,11100,11120,11100,1052
20250311,093700,210105350,11100,11100,11120,11100,339
20250311,093600,206339590,11100,11100,11100,11100,2
20250311,093500,206317390,11110,11110,11110,11110,2
20250311,093400,206295170,11110,11110,11110,11110,2
20250311,093300,206272950,11050,11060,11060,11050,17
20250311,093200,206085050,11050,11060,11060,11050,814
20250311,093100,197085190,11120,11120,11120,11120,176
20250311,093000,195128070,11120,11090,11120,11060,257
20250311,092900,192283560,11060,11060,11060,11060,0
20250311,092800,192283560,11060,11090,11090,11050,397
20250311,092700,187894720,11090,11100,11150,11060,263
20250311,092600,184981560,11100,11130,11130,11100,433
20250311,092500,180170560,11130,11190,11210,11130,330
20250311,092400,176474970,11130,11140,11190,11130,298
20250311,092300,173149940,11200,11190,11200,11190,302
20250311,092200,169767710,11160,11120,11200,11120,271
20250311,092100,166738250,11200,11200,11200,11200,11
20250311,092000,166615050,11200,11110,11200,11110,2241
20250311,091900,141550310,11100,11100,11100,11100,0
20250311,091800,141550310,11100,11110,11130,11080,1122
20250311,091700,129075100,11110,11050,11110,11050,931
20250311,091600,118741260,11050,11090,11100,11050,224
20250311,091500,116259490,11100,11100,11100,11100,2
20250311,091400,116237290,11040,11040,11040,11040,0
20250311,091300,116237290,11040,11040,11050,11040,456
20250311,091200,111203040,11050,11060,11060,11040,1317
20250311,091100,96651210,11060,11110,11110,11060,79
20250311,091000,95775320,11110,11060,11110,11050,430
20250311,090900,91015450,11060,11100,11120,11050,1005
20250311,090800,79894750,11090,11130,11130,11090,61
20250311,090700,79216360,11130,11100,11130,11050,386
20250311,090600,74937550,11130,11050,11130,11050,328
20250311,090500,71312520,11050,11040,11050,11040,26
20250311,090400,71025470,11190,11190,11200,11190,1108
20250311,090300,58624250,11190,10980,11200,10950,1349
20250311,090200,43770580,10980,11070,11100,10980,1345
20250311,090100,28919180,11070,11210,11210,11060,915
20250311,090000,18779820,11120,11080,11120,11000,1609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215300 750692360 11180 11180 11180 11180 681
3 20250311 215200 750692360 11180 11180 11180 11180 0
4 20250311 215100 750692360 11180 11180 11180 11180 0
5 20250311 215000 750692360 11180 11180 11180 11180 0
6 20250311 214900 750692360 11180 11180 11180 11180 0
7 20250311 214800 750692360 11180 11180 11180 11180 0
8 20250311 214700 750692360 11180 11180 11180 11180 0
9 20250311 214600 750692360 11180 11180 11180 11180 0
10 20250311 214500 750692360 11180 11180 11180 11180 0
11 20250311 214400 750692360 11180 11180 11180 11180 0
12 20250311 214300 750692360 11180 11180 11180 11180 0
13 20250311 214200 750692360 11180 11180 11180 11180 0
14 20250311 214100 750692360 11180 11180 11180 11180 0
15 20250311 214000 750692360 11180 11180 11180 11180 0
16 20250311 213900 750692360 11180 11180 11180 11180 0
17 20250311 213800 750692360 11180 11180 11180 11180 0
18 20250311 213700 750692360 11180 11180 11180 11180 0
19 20250311 213600 750692360 11180 11180 11180 11180 0
20 20250311 213500 750692360 11180 11180 11180 11180 0
21 20250311 213400 750692360 11180 11180 11180 11180 0
22 20250311 213300 750692360 11180 11180 11180 11180 0
23 20250311 213200 750692360 11180 11180 11180 11180 0
24 20250311 213100 750692360 11180 11180 11180 11180 0
25 20250311 213000 750692360 11180 11180 11180 11180 0
26 20250311 212900 750692360 11180 11180 11180 11180 0
27 20250311 212800 750692360 11180 11180 11180 11180 0
28 20250311 212700 750692360 11180 11180 11180 11180 0
29 20250311 212600 750692360 11180 11180 11180 11180 0
30 20250311 212500 750692360 11180 11180 11180 11180 0
31 20250311 212400 750692360 11180 11180 11180 11180 0
32 20250311 212300 750692360 11180 11180 11180 11180 681
33 20250311 212200 750692360 11180 11180 11180 11180 0
34 20250311 212100 750692360 11180 11180 11180 11180 0
35 20250311 212000 750692360 11180 11180 11180 11180 0
36 20250311 211900 750692360 11180 11180 11180 11180 0
37 20250311 211800 750692360 11180 11180 11180 11180 0
38 20250311 211700 750692360 11180 11180 11180 11180 0
39 20250311 211600 750692360 11180 11180 11180 11180 0
40 20250311 211500 750692360 11180 11180 11180 11180 0
41 20250311 211400 750692360 11180 11180 11180 11180 0
42 20250311 211300 750692360 11180 11180 11180 11180 0
43 20250311 211200 750692360 11180 11180 11180 11180 0
44 20250311 211100 750692360 11180 11180 11180 11180 0
45 20250311 211000 750692360 11180 11180 11180 11180 0
46 20250311 210900 750692360 11180 11180 11180 11180 0
47 20250311 210800 750692360 11180 11180 11180 11180 0
48 20250311 210700 750692360 11180 11180 11180 11180 0
49 20250311 210600 750692360 11180 11180 11180 11180 0
50 20250311 210500 750692360 11180 11180 11180 11180 0
51 20250311 210400 750692360 11180 11180 11180 11180 0
52 20250311 210300 750692360 11180 11180 11180 11180 0
53 20250311 210200 750692360 11180 11180 11180 11180 0
54 20250311 210100 750692360 11180 11180 11180 11180 0
55 20250311 210000 750692360 11180 11180 11180 11180 0
56 20250311 205900 750692360 11180 11180 11180 11180 0
57 20250311 205800 750692360 11180 11180 11180 11180 0
58 20250311 205700 750692360 11180 11180 11180 11180 0
59 20250311 205600 750692360 11180 11180 11180 11180 0
60 20250311 205500 750692360 11180 11180 11180 11180 0
61 20250311 205400 750692360 11180 11180 11180 11180 0
62 20250311 205300 750692360 11180 11180 11180 11180 681
63 20250311 205200 750692360 11180 11180 11180 11180 0
64 20250311 205100 750692360 11180 11180 11180 11180 0
65 20250311 205000 750692360 11180 11180 11180 11180 0
66 20250311 204900 750692360 11180 11180 11180 11180 0
67 20250311 204800 750692360 11180 11180 11180 11180 0
68 20250311 204700 750692360 11180 11180 11180 11180 0
69 20250311 204600 750692360 11180 11180 11180 11180 0
70 20250311 204500 750692360 11180 11180 11180 11180 0
71 20250311 204400 750692360 11180 11180 11180 11180 0
72 20250311 204300 750692360 11180 11180 11180 11180 0
73 20250311 204200 750692360 11180 11180 11180 11180 0
74 20250311 204100 750692360 11180 11180 11180 11180 0
75 20250311 204000 750692360 11180 11180 11180 11180 0
76 20250311 203900 750692360 11180 11180 11180 11180 0
77 20250311 203800 750692360 11180 11180 11180 11180 0
78 20250311 203700 750692360 11180 11180 11180 11180 0
79 20250311 203600 750692360 11180 11180 11180 11180 0
80 20250311 203500 750692360 11180 11180 11180 11180 0
81 20250311 203400 750692360 11180 11180 11180 11180 0
82 20250311 203300 750692360 11180 11180 11180 11180 0
83 20250311 203200 750692360 11180 11180 11180 11180 0
84 20250311 203100 750692360 11180 11180 11180 11180 0
85 20250311 203000 750692360 11180 11180 11180 11180 0
86 20250311 202900 750692360 11180 11180 11180 11180 0
87 20250311 202800 750692360 11180 11180 11180 11180 0
88 20250311 202700 750692360 11180 11180 11180 11180 0
89 20250311 202600 750692360 11180 11180 11180 11180 0
90 20250311 202500 750692360 11180 11180 11180 11180 0
91 20250311 202400 750692360 11180 11180 11180 11180 0
92 20250311 202300 750692360 11180 11180 11180 11180 681
93 20250311 202200 750692360 11180 11180 11180 11180 0
94 20250311 202100 750692360 11180 11180 11180 11180 0
95 20250311 202000 750692360 11180 11180 11180 11180 0
96 20250311 201900 750692360 11180 11180 11180 11180 0
97 20250311 201800 750692360 11180 11180 11180 11180 0
98 20250311 201700 750692360 11180 11180 11180 11180 0
99 20250311 201600 750692360 11180 11180 11180 11180 0
100 20250311 201500 750692360 11180 11180 11180 11180 0
101 20250311 201400 750692360 11180 11180 11180 11180 0
102 20250311 201300 750692360 11180 11180 11180 11180 0
103 20250311 201200 750692360 11180 11180 11180 11180 0
104 20250311 201100 750692360 11180 11180 11180 11180 0
105 20250311 201000 750692360 11180 11180 11180 11180 0
106 20250311 200900 750692360 11180 11180 11180 11180 0
107 20250311 200800 750692360 11180 11180 11180 11180 0
108 20250311 200700 750692360 11180 11180 11180 11180 0
109 20250311 200600 750692360 11180 11180 11180 11180 0
110 20250311 200500 750692360 11180 11180 11180 11180 0
111 20250311 200400 750692360 11180 11180 11180 11180 0
112 20250311 200300 750692360 11180 11180 11180 11180 0
113 20250311 200200 750692360 11180 11180 11180 11180 0
114 20250311 200100 750692360 11180 11180 11180 11180 0
115 20250311 200000 750692360 11180 11180 11180 11180 0
116 20250311 195900 750692360 11180 11180 11180 11180 0
117 20250311 195800 750692360 11180 11180 11180 11180 0
118 20250311 195700 750692360 11180 11180 11180 11180 0
119 20250311 195600 750692360 11180 11180 11180 11180 0
120 20250311 195500 750692360 11180 11180 11180 11180 0
121 20250311 195400 750692360 11180 11180 11180 11180 0
122 20250311 195300 750692360 11180 11180 11180 11180 681
123 20250311 195200 750692360 11180 11180 11180 11180 0
124 20250311 195100 750692360 11180 11180 11180 11180 0
125 20250311 195000 750692360 11180 11180 11180 11180 0
126 20250311 194900 750692360 11180 11180 11180 11180 0
127 20250311 194800 750692360 11180 11180 11180 11180 0
128 20250311 194700 750692360 11180 11180 11180 11180 0
129 20250311 194600 750692360 11180 11180 11180 11180 0
130 20250311 194500 750692360 11180 11180 11180 11180 0
131 20250311 194400 750692360 11180 11180 11180 11180 0
132 20250311 194300 750692360 11180 11180 11180 11180 0
133 20250311 194200 750692360 11180 11180 11180 11180 0
134 20250311 194100 750692360 11180 11180 11180 11180 0
135 20250311 194000 750692360 11180 11180 11180 11180 0
136 20250311 193900 750692360 11180 11180 11180 11180 0
137 20250311 193800 750692360 11180 11180 11180 11180 0
138 20250311 193700 750692360 11180 11180 11180 11180 0
139 20250311 193600 750692360 11180 11180 11180 11180 0
140 20250311 193500 750692360 11180 11180 11180 11180 0
141 20250311 193400 750692360 11180 11180 11180 11180 0
142 20250311 193300 750692360 11180 11180 11180 11180 0
143 20250311 193200 750692360 11180 11180 11180 11180 0
144 20250311 193100 750692360 11180 11180 11180 11180 0
145 20250311 193000 750692360 11180 11180 11180 11180 0
146 20250311 192900 750692360 11180 11180 11180 11180 0
147 20250311 192800 750692360 11180 11180 11180 11180 0
148 20250311 192700 750692360 11180 11180 11180 11180 0
149 20250311 192600 750692360 11180 11180 11180 11180 0
150 20250311 192500 750692360 11180 11180 11180 11180 0
151 20250311 192400 750692360 11180 11180 11180 11180 0
152 20250311 192300 750692360 11180 11180 11180 11180 681
153 20250311 192200 750692360 11180 11180 11180 11180 0
154 20250311 192100 750692360 11180 11180 11180 11180 0
155 20250311 192000 750692360 11180 11180 11180 11180 0
156 20250311 191900 750692360 11180 11180 11180 11180 0
157 20250311 191800 750692360 11180 11180 11180 11180 0
158 20250311 191700 750692360 11180 11180 11180 11180 0
159 20250311 191600 750692360 11180 11180 11180 11180 0
160 20250311 191500 750692360 11180 11180 11180 11180 0
161 20250311 191400 750692360 11180 11180 11180 11180 0
162 20250311 191300 750692360 11180 11180 11180 11180 0
163 20250311 191200 750692360 11180 11180 11180 11180 0
164 20250311 191100 750692360 11180 11180 11180 11180 0
165 20250311 191000 750692360 11180 11180 11180 11180 0
166 20250311 190900 750692360 11180 11180 11180 11180 0
167 20250311 190800 750692360 11180 11180 11180 11180 0
168 20250311 190700 750692360 11180 11180 11180 11180 0
169 20250311 190600 750692360 11180 11180 11180 11180 0
170 20250311 190500 750692360 11180 11180 11180 11180 0
171 20250311 190400 750692360 11180 11180 11180 11180 0
172 20250311 190300 750692360 11180 11180 11180 11180 0
173 20250311 190200 750692360 11180 11180 11180 11180 0
174 20250311 190100 750692360 11180 11180 11180 11180 0
175 20250311 190000 750692360 11180 11180 11180 11180 0
176 20250311 185900 750692360 11180 11180 11180 11180 0
177 20250311 185800 750692360 11180 11180 11180 11180 0
178 20250311 185700 750692360 11180 11180 11180 11180 0
179 20250311 185600 750692360 11180 11180 11180 11180 0
180 20250311 185500 750692360 11180 11180 11180 11180 0
181 20250311 185400 750692360 11180 11180 11180 11180 0
182 20250311 185300 750692360 11180 11180 11180 11180 681
183 20250311 185200 750692360 11180 11180 11180 11180 0
184 20250311 185100 750692360 11180 11180 11180 11180 0
185 20250311 185000 750692360 11180 11180 11180 11180 0
186 20250311 184900 750692360 11180 11180 11180 11180 0
187 20250311 184800 750692360 11180 11180 11180 11180 0
188 20250311 184700 750692360 11180 11180 11180 11180 0
189 20250311 184600 750692360 11180 11180 11180 11180 0
190 20250311 184500 750692360 11180 11180 11180 11180 0
191 20250311 184400 750692360 11180 11180 11180 11180 0
192 20250311 184300 750692360 11180 11180 11180 11180 0
193 20250311 184200 750692360 11180 11180 11180 11180 0
194 20250311 184100 750692360 11180 11180 11180 11180 0
195 20250311 184000 750692360 11180 11180 11180 11180 0
196 20250311 183900 750692360 11180 11180 11180 11180 0
197 20250311 183800 750692360 11180 11180 11180 11180 0
198 20250311 183700 750692360 11180 11180 11180 11180 0
199 20250311 183600 750692360 11180 11180 11180 11180 0
200 20250311 183500 750692360 11180 11180 11180 11180 0
201 20250311 183400 750692360 11180 11180 11180 11180 0
202 20250311 183300 750692360 11180 11180 11180 11180 0
203 20250311 183200 750692360 11180 11180 11180 11180 0
204 20250311 183100 750692360 11180 11180 11180 11180 0
205 20250311 183000 750692360 11180 11180 11180 11180 0
206 20250311 182900 750692360 11180 11180 11180 11180 0
207 20250311 182800 750692360 11180 11180 11180 11180 0
208 20250311 182700 750692360 11180 11180 11180 11180 0
209 20250311 182600 750692360 11180 11180 11180 11180 0
210 20250311 182500 750692360 11180 11180 11180 11180 0
211 20250311 182400 750692360 11180 11180 11180 11180 0
212 20250311 182300 750692360 11180 11180 11180 11180 681
213 20250311 182200 750692360 11180 11180 11180 11180 0
214 20250311 182100 750692360 11180 11180 11180 11180 0
215 20250311 182000 750692360 11180 11180 11180 11180 0
216 20250311 181900 750692360 11180 11180 11180 11180 0
217 20250311 181800 750692360 11180 11180 11180 11180 0
218 20250311 181700 750692360 11180 11180 11180 11180 0
219 20250311 181600 750692360 11180 11180 11180 11180 0
220 20250311 181500 750692360 11180 11180 11180 11180 0
221 20250311 181400 750692360 11180 11180 11180 11180 0
222 20250311 181300 750692360 11180 11180 11180 11180 0
223 20250311 181200 750692360 11180 11180 11180 11180 0
224 20250311 181100 750692360 11180 11180 11180 11180 0
225 20250311 181000 750692360 11180 11180 11180 11180 0
226 20250311 180900 750692360 11180 11180 11180 11180 0
227 20250311 180800 750692360 11180 11180 11180 11180 0
228 20250311 180700 750692360 11180 11180 11180 11180 0
229 20250311 180600 750692360 11180 11180 11180 11180 0
230 20250311 180500 750692360 11180 11180 11180 11180 0
231 20250311 180400 750692360 11180 11180 11180 11180 0
232 20250311 180300 750692360 11180 11180 11180 11180 0
233 20250311 180200 750692360 11180 11180 11180 11180 0
234 20250311 180100 750692360 11180 11180 11180 11180 0
235 20250311 180000 750692360 11180 11180 11180 11180 0
236 20250311 175900 750692360 11180 11180 11180 11180 0
237 20250311 175800 750692360 11180 11180 11180 11180 0
238 20250311 175700 750692360 11180 11180 11180 11180 0
239 20250311 175600 750692360 11180 11180 11180 11180 0
240 20250311 175500 750692360 11180 11180 11180 11180 0
241 20250311 175400 750692360 11180 11180 11180 11180 0
242 20250311 175300 750692360 11180 11180 11180 11180 681
243 20250311 175200 750692360 11180 11180 11180 11180 0
244 20250311 175100 750692360 11180 11180 11180 11180 0
245 20250311 175000 750692360 11180 11180 11180 11180 0
246 20250311 174900 750692360 11180 11180 11180 11180 0
247 20250311 174800 750692360 11180 11180 11180 11180 0
248 20250311 174700 750692360 11180 11180 11180 11180 0
249 20250311 174600 750692360 11180 11180 11180 11180 0
250 20250311 174500 750692360 11180 11180 11180 11180 0
251 20250311 174400 750692360 11180 11180 11180 11180 0
252 20250311 174300 750692360 11180 11180 11180 11180 0
253 20250311 174200 750692360 11180 11180 11180 11180 0
254 20250311 174100 750692360 11180 11180 11180 11180 0
255 20250311 174000 750692360 11180 11180 11180 11180 0
256 20250311 173900 750692360 11180 11180 11180 11180 0
257 20250311 173800 750692360 11180 11180 11180 11180 0
258 20250311 173700 750692360 11180 11180 11180 11180 0
259 20250311 173600 750692360 11180 11180 11180 11180 0
260 20250311 173500 750692360 11180 11180 11180 11180 0
261 20250311 173400 750692360 11180 11180 11180 11180 0
262 20250311 173300 750692360 11180 11180 11180 11180 0
263 20250311 173200 750692360 11180 11180 11180 11180 0
264 20250311 173100 750692360 11180 11180 11180 11180 0
265 20250311 173000 750692360 11180 11180 11180 11180 0
266 20250311 172900 750692360 11180 11180 11180 11180 0
267 20250311 172800 750692360 11180 11180 11180 11180 0
268 20250311 172700 750692360 11180 11180 11180 11180 0
269 20250311 172600 750692360 11180 11180 11180 11180 0
270 20250311 172500 750692360 11180 11180 11180 11180 0
271 20250311 172400 750692360 11180 11180 11180 11180 0
272 20250311 172300 750692360 11180 11180 11180 11180 681
273 20250311 172200 750692360 11180 11180 11180 11180 0
274 20250311 172100 750692360 11180 11180 11180 11180 0
275 20250311 172000 750692360 11180 11180 11180 11180 0
276 20250311 171900 750692360 11180 11180 11180 11180 0
277 20250311 171800 750692360 11180 11180 11180 11180 0
278 20250311 171700 750692360 11180 11180 11180 11180 0
279 20250311 171600 750692360 11180 11180 11180 11180 0
280 20250311 171500 750692360 11180 11180 11180 11180 0
281 20250311 171400 750692360 11180 11180 11180 11180 0
282 20250311 171300 750692360 11180 11180 11180 11180 0
283 20250311 171200 750692360 11180 11180 11180 11180 0
284 20250311 171100 750692360 11180 11180 11180 11180 0
285 20250311 171000 750692360 11180 11180 11180 11180 0
286 20250311 170900 750692360 11180 11180 11180 11180 0
287 20250311 170800 750692360 11180 11180 11180 11180 0
288 20250311 170700 750692360 11180 11180 11180 11180 0
289 20250311 170600 750692360 11180 11180 11180 11180 0
290 20250311 170500 750692360 11180 11180 11180 11180 0
291 20250311 170400 750692360 11180 11180 11180 11180 0
292 20250311 170300 750692360 11180 11180 11180 11180 0
293 20250311 170200 750692360 11180 11180 11180 11180 0
294 20250311 170100 750692360 11180 11180 11180 11180 0
295 20250311 170000 750692360 11180 11180 11180 11180 0
296 20250311 165900 750692360 11180 11180 11180 11180 0
297 20250311 165800 750692360 11180 11180 11180 11180 0
298 20250311 165700 750692360 11180 11180 11180 11180 0
299 20250311 165600 750692360 11180 11180 11180 11180 0
300 20250311 165500 750692360 11180 11180 11180 11180 0
301 20250311 165400 750692360 11180 11180 11180 11180 0
302 20250311 165300 750692360 11180 11180 11180 11180 681
303 20250311 165200 750692360 11180 11180 11180 11180 0
304 20250311 165100 750692360 11180 11180 11180 11180 0
305 20250311 165000 750692360 11180 11180 11180 11180 0
306 20250311 164900 750692360 11180 11180 11180 11180 0
307 20250311 164800 750692360 11180 11180 11180 11180 0
308 20250311 164700 750692360 11180 11180 11180 11180 0
309 20250311 164600 750692360 11180 11180 11180 11180 0
310 20250311 164500 750692360 11180 11180 11180 11180 0
311 20250311 164400 750692360 11180 11180 11180 11180 0
312 20250311 164300 750692360 11180 11180 11180 11180 0
313 20250311 164200 750692360 11180 11180 11180 11180 0
314 20250311 164100 750692360 11180 11180 11180 11180 0
315 20250311 164000 750692360 11180 11180 11180 11180 0
316 20250311 163900 750692360 11180 11180 11180 11180 0
317 20250311 163800 750692360 11180 11180 11180 11180 0
318 20250311 163700 750692360 11180 11180 11180 11180 0
319 20250311 163600 750692360 11180 11180 11180 11180 0
320 20250311 163500 750692360 11180 11180 11180 11180 0
321 20250311 163400 750692360 11180 11180 11180 11180 0
322 20250311 163300 750692360 11180 11180 11180 11180 0
323 20250311 163200 750692360 11180 11180 11180 11180 0
324 20250311 163100 750692360 11180 11180 11180 11180 0
325 20250311 163000 750692360 11180 11180 11180 11180 0
326 20250311 162900 750692360 11180 11180 11180 11180 0
327 20250311 162800 750692360 11180 11180 11180 11180 0
328 20250311 162700 750692360 11180 11180 11180 11180 0
329 20250311 162600 750692360 11180 11180 11180 11180 0
330 20250311 162500 750692360 11180 11180 11180 11180 0
331 20250311 162400 750692360 11180 11180 11180 11180 0
332 20250311 162300 750692360 11180 11180 11180 11180 681
333 20250311 162200 750692360 11180 11180 11180 11180 0
334 20250311 162100 750692360 11180 11180 11180 11180 0
335 20250311 162000 750692360 11180 11180 11180 11180 0
336 20250311 161900 750692360 11180 11180 11180 11180 0
337 20250311 161800 750692360 11180 11180 11180 11180 0
338 20250311 161700 750692360 11180 11180 11180 11180 0
339 20250311 161600 750692360 11180 11180 11180 11180 0
340 20250311 161500 750692360 11180 11180 11180 11180 0
341 20250311 161400 750692360 11180 11180 11180 11180 0
342 20250311 161300 750692360 11180 11180 11180 11180 0
343 20250311 161200 750692360 11180 11180 11180 11180 0
344 20250311 161100 750692360 11180 11180 11180 11180 0
345 20250311 161000 750692360 11180 11180 11180 11180 0
346 20250311 160900 750692360 11180 11180 11180 11180 0
347 20250311 160800 750692360 11180 11180 11180 11180 0
348 20250311 160700 750692360 11180 11180 11180 11180 0
349 20250311 160600 750692360 11180 11180 11180 11180 0
350 20250311 160500 750692360 11180 11180 11180 11180 0
351 20250311 160400 750692360 11180 11180 11180 11180 0
352 20250311 160300 750692360 11180 11180 11180 11180 0
353 20250311 160200 750692360 11180 11180 11180 11180 0
354 20250311 160100 750692360 11180 11180 11180 11180 0
355 20250311 160000 750692360 11180 11180 11180 11180 0
356 20250311 155900 750692360 11180 11180 11180 11180 0
357 20250311 155800 750692360 11180 11180 11180 11180 0
358 20250311 155700 750692360 11180 11180 11180 11180 0
359 20250311 155600 750692360 11180 11180 11180 11180 0
360 20250311 155500 750692360 11180 11180 11180 11180 0
361 20250311 155400 750692360 11180 11180 11180 11180 0
362 20250311 155300 750692360 11180 11180 11180 11180 681
363 20250311 155200 750692360 11180 11180 11180 11180 0
364 20250311 155100 750692360 11180 11180 11180 11180 0
365 20250311 155000 750692360 11180 11180 11180 11180 0
366 20250311 154900 750692360 11180 11180 11180 11180 0
367 20250311 154800 750692360 11180 11180 11180 11180 0
368 20250311 154700 750692360 11180 11180 11180 11180 0
369 20250311 154600 750692360 11180 11180 11180 11180 0
370 20250311 154500 750692360 11180 11180 11180 11180 0
371 20250311 154400 750692360 11180 11180 11180 11180 0
372 20250311 154300 750692360 11180 11180 11180 11180 0
373 20250311 154200 750692360 11180 11180 11180 11180 0
374 20250311 154100 750692360 11180 11180 11180 11180 0
375 20250311 154000 750692360 11180 11180 11180 11180 0
376 20250311 153900 750692360 11180 11180 11180 11180 0
377 20250311 153800 750692360 11180 11180 11180 11180 0
378 20250311 153700 750692360 11180 11180 11180 11180 0
379 20250311 153600 750692360 11180 11180 11180 11180 0
380 20250311 153500 750692360 11180 11180 11180 11180 0
381 20250311 153400 750692360 11180 11180 11180 11180 0
382 20250311 153300 750692360 11180 11180 11180 11180 0
383 20250311 153200 750692360 11180 11180 11180 11180 0
384 20250311 153100 750692360 11180 11180 11180 11180 0
385 20250311 153000 750692360 11180 11180 11180 11180 681
386 20250311 152900 743078780 11180 11180 11180 11180 0
387 20250311 152800 743078780 11180 11180 11180 11180 0
388 20250311 152700 743078780 11180 11180 11180 11180 0
389 20250311 152600 743078780 11180 11180 11180 11180 0
390 20250311 152500 743078780 11180 11180 11180 11180 0
391 20250311 152400 743078780 11180 11180 11180 11180 0
392 20250311 152300 743078780 11180 11180 11180 11180 0
393 20250311 152200 743078780 11180 11180 11180 11180 0
394 20250311 152100 743078780 11180 11180 11180 11180 0
395 20250311 152000 743078780 11180 11180 11180 11180 0
396 20250311 151900 743078780 11180 11180 11180 11180 80
397 20250311 151800 742184380 11190 11180 11190 11180 2
398 20250311 151700 742162010 11180 11180 11180 11180 18
399 20250311 151600 741960770 11190 11190 11190 11190 0
400 20250311 151500 741960770 11190 11190 11190 11190 0
401 20250311 151400 741960770 11190 11190 11190 11190 86
402 20250311 151300 740998430 11200 11200 11200 11200 4
403 20250311 151200 740953630 11200 11200 11200 11200 15
404 20250311 151100 740785630 11200 11190 11200 11190 318
405 20250311 151000 737225840 11190 11190 11190 11190 0
406 20250311 150900 737225840 11190 11190 11190 11190 70
407 20250311 150800 736442540 11190 11190 11190 11190 51
408 20250311 150700 735871850 11200 11200 11200 11200 0
409 20250311 150600 735871850 11200 11200 11200 11200 0
410 20250311 150500 735871850 11200 11200 11200 11200 0
411 20250311 150400 735871850 11200 11200 11200 11200 0
412 20250311 150300 735871850 11200 11200 11200 11200 67
413 20250311 150200 735121450 11200 11200 11200 11200 181
414 20250311 150100 733094250 11200 11200 11200 11200 1
415 20250311 150000 733083050 11210 11210 11210 11210 89
416 20250311 145900 732085360 11210 11210 11210 11210 1
417 20250311 145800 732074150 11210 11210 11210 11210 0
418 20250311 145700 732074150 11210 11210 11210 11210 264
419 20250311 145600 729114710 11210 11210 11210 11210 3
420 20250311 145500 729081080 11210 11210 11210 11210 1
421 20250311 145400 729069870 11170 11170 11170 11170 0
422 20250311 145300 729069870 11170 11180 11180 11170 100
423 20250311 145200 727952370 11210 11210 11210 11210 0
424 20250311 145100 727952370 11210 11210 11210 11210 0
425 20250311 145000 727952370 11210 11190 11210 11180 208
426 20250311 144900 725623240 11180 11180 11180 11180 1
427 20250311 144800 725612060 11170 11170 11170 11170 2
428 20250311 144700 725589720 11170 11170 11170 11170 0
429 20250311 144600 725589720 11170 11200 11200 11170 20
430 20250311 144500 725366050 11200 11200 11200 11200 7
431 20250311 144400 725287650 11170 11170 11170 11170 0
432 20250311 144300 725287650 11170 11170 11170 11170 50
433 20250311 144200 724729150 11170 11170 11170 11170 1
434 20250311 144100 724717980 11170 11170 11170 11170 0
435 20250311 144000 724717980 11170 11170 11170 11170 0
436 20250311 143900 724717980 11170 11170 11170 11170 0
437 20250311 143800 724717980 11170 11170 11170 11170 50
438 20250311 143700 724159480 11170 11170 11170 11170 0
439 20250311 143600 724159480 11170 11170 11170 11170 0
440 20250311 143500 724159480 11170 11170 11170 11170 0
441 20250311 143400 724159480 11170 11170 11170 11170 6
442 20250311 143300 724092460 11170 11170 11170 11170 0
443 20250311 143200 724092460 11170 11170 11170 11170 34
444 20250311 143100 723712680 11170 11170 11170 11170 0
445 20250311 143000 723712680 11170 11170 11170 11170 0
446 20250311 142900 723712680 11170 11170 11170 11170 60
447 20250311 142800 723042480 11200 11200 11200 11200 0
448 20250311 142700 723042480 11200 11200 11200 11200 1
449 20250311 142600 723031280 11200 11200 11200 11200 0
450 20250311 142500 723031280 11200 11200 11200 11200 0
451 20250311 142400 723031280 11200 11200 11200 11200 23
452 20250311 142300 722773680 11170 11170 11170 11170 0
453 20250311 142200 722773680 11170 11170 11170 11170 205
454 20250311 142100 720483830 11170 11170 11170 11170 0
455 20250311 142000 720483830 11170 11170 11170 11170 0
456 20250311 141900 720483830 11170 11170 11170 11170 100
457 20250311 141800 719366830 11170 11170 11170 11170 4
458 20250311 141700 719322150 11170 11170 11170 11170 40
459 20250311 141600 718875350 11170 11170 11170 11170 0
460 20250311 141500 718875350 11170 11170 11170 11170 250
461 20250311 141400 716082850 11180 11180 11180 11180 0
462 20250311 141300 716082850 11180 11190 11190 11180 43
463 20250311 141200 715602010 11190 11190 11190 11190 0
464 20250311 141100 715602010 11190 11190 11190 11190 4
465 20250311 141000 715557250 11180 11180 11180 11180 0
466 20250311 140900 715557250 11180 11200 11200 11180 2316
467 20250311 140800 689624150 11200 11210 11210 11200 164
468 20250311 140700 687787270 11240 11240 11240 11240 0
469 20250311 140600 687787270 11240 11240 11240 11240 25
470 20250311 140500 687506270 11250 11250 11250 11250 0
471 20250311 140400 687506270 11250 11250 11250 11250 2
472 20250311 140300 687483770 11210 11210 11210 11210 39
473 20250311 140200 687046580 11210 11210 11210 11210 482
474 20250311 140100 681643360 11210 11210 11210 11210 0
475 20250311 140000 681643360 11210 11210 11210 11210 0
476 20250311 135900 681643360 11210 11210 11210 11210 60
477 20250311 135800 680970760 11250 11250 11250 11250 0
478 20250311 135700 680970760 11250 11250 11250 11250 6
479 20250311 135600 680903260 11250 11250 11250 11250 44
480 20250311 135500 680408260 11250 11250 11250 11250 232
481 20250311 135400 677798260 11260 11260 11260 11260 0
482 20250311 135300 677798260 11260 11260 11260 11250 8
483 20250311 135200 677708240 11250 11250 11250 11250 18
484 20250311 135100 677505740 11250 11230 11250 11230 944
485 20250311 135000 666887710 11230 11230 11230 11230 0
486 20250311 134900 666887710 11230 11230 11230 11230 3
487 20250311 134800 666854020 11200 11200 11200 11200 0
488 20250311 134700 666854020 11200 11200 11200 11200 0
489 20250311 134600 666854020 11200 11200 11200 11200 30
490 20250311 134500 666518020 11200 11200 11200 11200 0
491 20250311 134400 666518020 11200 11200 11200 11200 0
492 20250311 134300 666518020 11200 11200 11200 11200 594
493 20250311 134200 659865220 11200 11200 11200 11200 0
494 20250311 134100 659865220 11200 11200 11200 11200 22
495 20250311 134000 659618820 11200 11200 11200 11200 0
496 20250311 133900 659618820 11200 11200 11200 11200 0
497 20250311 133800 659618820 11200 11200 11200 11200 300
498 20250311 133700 656258820 11200 11250 11250 11200 16
499 20250311 133600 656079300 11250 11250 11250 11250 9
500 20250311 133500 655978050 11250 11250 11250 11250 0
501 20250311 133400 655978050 11250 11250 11250 11250 0
502 20250311 133300 655978050 11250 11250 11250 11250 0
503 20250311 133200 655978050 11250 11250 11250 11250 200
504 20250311 133100 653728050 11210 11200 11210 11200 171
505 20250311 133000 651811500 11200 11200 11200 11200 0
506 20250311 132900 651811500 11200 11200 11200 11200 1
507 20250311 132800 651800300 11190 11170 11190 11170 233
508 20250311 132700 649197030 11170 11170 11170 11170 0
509 20250311 132600 649197030 11170 11170 11170 11170 205
510 20250311 132500 646907180 11190 11190 11190 11190 118
511 20250311 132400 645586760 11190 11190 11190 11190 1
512 20250311 132300 645575570 11190 11190 11190 11190 0
513 20250311 132200 645575570 11190 11190 11190 11190 0
514 20250311 132100 645575570 11190 11190 11190 11190 0
515 20250311 132000 645575570 11190 11190 11190 11190 0
516 20250311 131900 645575570 11190 11190 11190 11190 0
517 20250311 131800 645575570 11190 11190 11190 11190 12
518 20250311 131700 645441290 11200 11200 11200 11200 0
519 20250311 131600 645441290 11200 11200 11200 11200 0
520 20250311 131500 645441290 11200 11200 11200 11200 0
521 20250311 131400 645441290 11200 11200 11200 11200 0
522 20250311 131300 645441290 11200 11200 11200 11200 1
523 20250311 131200 645430090 11170 11170 11170 11170 0
524 20250311 131100 645430090 11170 11170 11170 11170 0
525 20250311 131000 645430090 11170 11170 11170 11170 0
526 20250311 130900 645430090 11170 11170 11170 11170 0
527 20250311 130800 645430090 11170 11160 11170 11160 326
528 20250311 130700 641790520 11160 11160 11160 11160 0
529 20250311 130600 641790520 11160 11160 11160 11160 0
530 20250311 130500 641790520 11160 11160 11160 11160 24
531 20250311 130400 641522680 11170 11170 11170 11170 1
532 20250311 130300 641511510 11160 11160 11160 11160 0
533 20250311 130200 641511510 11160 11160 11160 11160 25
534 20250311 130100 641232510 11160 11160 11160 11160 0
535 20250311 130000 641232510 11160 11160 11160 11160 0
536 20250311 125900 641232510 11160 11160 11160 11160 0
537 20250311 125800 641232510 11160 11160 11160 11160 1
538 20250311 125700 641221350 11160 11160 11160 11160 0
539 20250311 125600 641221350 11160 11160 11160 11160 0
540 20250311 125500 641221350 11160 11160 11160 11160 0
541 20250311 125400 641221350 11160 11160 11160 11160 0
542 20250311 125300 641221350 11160 11160 11160 11160 0
543 20250311 125200 641221350 11160 11160 11160 11160 0
544 20250311 125100 641221350 11160 11160 11160 11160 1
545 20250311 125000 641210190 11130 11130 11130 11130 0
546 20250311 124900 641210190 11130 11160 11160 11130 1000
547 20250311 124800 630070930 11160 11160 11160 11160 5
548 20250311 124700 630015130 11170 11170 11170 11170 86
549 20250311 124600 629054510 11170 11170 11170 11170 0
550 20250311 124500 629054510 11170 11170 11170 11170 18
551 20250311 124400 628853450 11180 11180 11180 11180 0
552 20250311 124300 628853450 11180 11200 11200 11180 20
553 20250311 124200 628629640 11200 11200 11200 11200 16
554 20250311 124100 628450440 11200 11200 11200 11200 5
555 20250311 124000 628394440 11200 11200 11200 11200 5
556 20250311 123900 628338440 11210 11210 11210 11210 10
557 20250311 123800 628226340 11210 11210 11210 11210 100
558 20250311 123700 627105340 11210 11210 11210 11210 0
559 20250311 123600 627105340 11210 11210 11210 11210 30
560 20250311 123500 626769040 11210 11210 11210 11210 0
561 20250311 123400 626769040 11210 11210 11210 11210 7
562 20250311 123300 626690570 11210 11210 11210 11210 32
563 20250311 123200 626331850 11210 11210 11210 11210 0
564 20250311 123100 626331850 11210 11210 11210 11210 0
565 20250311 123000 626331850 11210 11210 11210 11210 0
566 20250311 122900 626331850 11210 11240 11240 11210 310
567 20250311 122800 622856660 11240 11210 11240 11210 196
568 20250311 122700 620656170 11210 11210 11210 11210 439
569 20250311 122600 615734980 11200 11190 11200 11190 50
570 20250311 122500 615175460 11190 11190 11190 11190 0
571 20250311 122400 615175460 11190 11190 11190 11190 0
572 20250311 122300 615175460 11190 11190 11190 11190 50
573 20250311 122200 614615960 11190 11190 11190 11190 2
574 20250311 122100 614593580 11170 11170 11170 11170 0
575 20250311 122000 614593580 11170 11170 11170 11170 0
576 20250311 121900 614593580 11170 11170 11170 11170 10
577 20250311 121800 614481880 11160 11160 11160 11160 0
578 20250311 121700 614481880 11160 11160 11160 11160 2
579 20250311 121600 614459560 11150 11150 11150 11150 14
580 20250311 121500 614303460 11150 11150 11150 11150 40
581 20250311 121400 613857460 11150 11150 11150 11150 0
582 20250311 121300 613857460 11150 11150 11150 11150 0
583 20250311 121200 613857460 11150 11150 11150 11150 100
584 20250311 121100 612742460 11150 11150 11150 11150 0
585 20250311 121000 612742460 11150 11200 11200 11150 1505
586 20250311 120900 595891560 11200 11190 11200 11190 100
587 20250311 120800 594772280 11210 11210 11210 11210 0
588 20250311 120700 594772280 11210 11210 11210 11210 0
589 20250311 120600 594772280 11210 11210 11210 11210 0
590 20250311 120500 594772280 11210 11210 11210 11210 1
591 20250311 120400 594761070 11210 11210 11210 11210 47
592 20250311 120300 594234200 11210 11200 11210 11200 81
593 20250311 120200 593326890 11200 11180 11200 11180 88
594 20250311 120100 592343030 11140 11140 11140 11140 0
595 20250311 120000 592343030 11140 11150 11150 11140 2093
596 20250311 115900 569007010 11140 11140 11140 11140 0
597 20250311 115800 569007010 11140 11140 11140 11140 0
598 20250311 115700 569007010 11140 11180 11180 11140 201
599 20250311 115600 566763670 11180 11180 11180 11180 0
600 20250311 115500 566763670 11180 11180 11180 11180 0
601 20250311 115400 566763670 11180 11180 11180 11180 0
602 20250311 115300 566763670 11180 11180 11180 11130 2525
603 20250311 115200 538632890 11180 11180 11180 11180 209
604 20250311 115100 536296270 11180 11180 11180 11180 0
605 20250311 115000 536296270 11180 11180 11180 11180 9
606 20250311 114900 536195650 11190 11190 11190 11190 50
607 20250311 114800 535636150 11190 11200 11200 11190 1357
608 20250311 114700 520451100 11210 11210 11210 11210 0
609 20250311 114600 520451100 11210 11210 11210 11210 0
610 20250311 114500 520451100 11210 11210 11210 11210 0
611 20250311 114400 520451100 11210 11200 11210 11200 25
612 20250311 114300 520170860 11190 11190 11190 11190 59
613 20250311 114200 519510650 11190 11190 11190 11190 0
614 20250311 114100 519510650 11190 11190 11190 11190 3
615 20250311 114000 519477080 11180 11180 11180 11180 29
616 20250311 113900 519152860 11190 11190 11190 11190 0
617 20250311 113800 519152860 11190 11190 11190 11190 56
618 20250311 113700 518526220 11200 11210 11210 11200 8
619 20250311 113600 518436560 11210 11210 11210 11210 10
620 20250311 113500 518324460 11210 11210 11210 11210 15
621 20250311 113400 518156310 11210 11210 11210 11210 0
622 20250311 113300 518156310 11210 11210 11210 11210 237
623 20250311 113200 515499540 11210 11210 11210 11210 5
624 20250311 113100 515443490 11210 11210 11210 11210 0
625 20250311 113000 515443490 11210 11210 11210 11210 0
626 20250311 112900 515443490 11210 11210 11210 11210 0
627 20250311 112800 515443490 11210 11210 11210 11210 0
628 20250311 112700 515443490 11210 11200 11210 11200 845
629 20250311 112600 505976040 11210 11210 11210 11210 156
630 20250311 112500 504227280 11210 11210 11210 11210 0
631 20250311 112400 504227280 11210 11200 11210 11200 159
632 20250311 112300 502445840 11160 11180 11180 11160 300
633 20250311 112200 499097750 11210 11210 11210 11210 0
634 20250311 112100 499097750 11210 11210 11210 11210 0
635 20250311 112000 499097750 11210 11210 11210 11210 0
636 20250311 111900 499097750 11210 11210 11210 11210 131
637 20250311 111800 497629240 11210 11210 11210 11210 0
638 20250311 111700 497629240 11210 11190 11210 11190 2577
639 20250311 111600 468762570 11190 11180 11190 11180 74
640 20250311 111500 467935240 11130 11130 11130 11130 0
641 20250311 111400 467935240 11130 11170 11170 11130 51
642 20250311 111300 467365610 11170 11170 11170 11170 1
643 20250311 111200 467354440 11170 11170 11170 11170 4
644 20250311 111100 467309760 11170 11170 11170 11170 0
645 20250311 111000 467309760 11170 11170 11170 11170 6
646 20250311 110900 467242740 11160 11140 11160 11140 295
647 20250311 110800 463952880 11140 11140 11140 11140 205
648 20250311 110700 461669180 11140 11140 11140 11140 4
649 20250311 110600 461624620 11090 11090 11090 11090 31
650 20250311 110500 461280830 11080 11080 11080 11080 0
651 20250311 110400 461280830 11080 11080 11080 11080 11
652 20250311 110300 461158950 11080 11080 11080 11080 0
653 20250311 110200 461158950 11080 11080 11080 11080 0
654 20250311 110100 461158950 11080 11080 11080 11080 0
655 20250311 110000 461158950 11080 11080 11080 11080 10
656 20250311 105900 461048150 11080 11060 11080 11060 3
657 20250311 105800 461014930 11050 11050 11050 11050 0
658 20250311 105700 461014930 11050 11050 11050 11050 0
659 20250311 105600 461014930 11050 11050 11050 11050 1
660 20250311 105500 461003880 11050 11050 11050 11050 76
661 20250311 105400 460164080 11050 11040 11100 11040 3
662 20250311 105300 460130890 11050 11080 11080 11050 1421
663 20250311 105200 444417230 11080 11080 11080 11080 0
664 20250311 105100 444417230 11080 11080 11080 11080 5
665 20250311 105000 444361830 11080 11080 11080 11080 0
666 20250311 104900 444361830 11080 11080 11080 11080 152
667 20250311 104800 442677670 11150 11150 11150 11150 0
668 20250311 104700 442677670 11150 11150 11150 11150 0
669 20250311 104600 442677670 11150 11150 11150 11150 0
670 20250311 104500 442677670 11150 11140 11150 11140 10
671 20250311 104400 442566260 11140 11080 11140 11080 143
672 20250311 104300 440981700 11080 11080 11130 11080 22
673 20250311 104200 440737190 11080 11080 11080 11080 1
674 20250311 104100 440726110 11080 11080 11080 11080 1
675 20250311 104000 440715030 11080 11130 11130 11080 13
676 20250311 103900 440570490 11080 11080 11080 11080 200
677 20250311 103800 438354490 11080 11080 11080 11080 0
678 20250311 103700 438354490 11080 11080 11080 11080 100
679 20250311 103600 437246490 11130 11130 11130 11130 40
680 20250311 103500 436801290 11130 11130 11130 11130 76
681 20250311 103400 435955410 11130 11100 11130 11100 10
682 20250311 103300 435844320 11100 11100 11100 11100 8
683 20250311 103200 435755520 11090 11090 11090 11090 23
684 20250311 103100 435500450 11090 11090 11090 11090 1
685 20250311 103000 435489360 11080 11080 11080 11080 220
686 20250311 102900 433051760 11080 11060 11080 11060 3
687 20250311 102800 433018560 11060 11060 11060 11060 170
688 20250311 102700 431138360 11060 11060 11060 11060 0
689 20250311 102600 431138360 11060 11060 11060 11060 0
690 20250311 102500 431138360 11060 11060 11060 11060 1
691 20250311 102400 431127300 11060 11060 11060 11060 20
692 20250311 102300 430906100 11060 11020 11060 11020 167
693 20250311 102200 429059280 11060 11010 11060 11010 43
694 20250311 102100 428584300 11020 11020 11020 11020 1
695 20250311 102000 428573280 11020 11020 11020 11020 0
696 20250311 101900 428573280 11020 11020 11020 11020 55
697 20250311 101800 427967180 11000 11000 11000 11000 0
698 20250311 101700 427967180 11000 11000 11000 11000 35
699 20250311 101600 427582180 11000 11000 11000 11000 0
700 20250311 101500 427582180 11000 10990 11000 10990 198
701 20250311 101400 425406150 10990 11020 11020 10990 3848
702 20250311 101300 383092230 11020 11020 11020 11020 106
703 20250311 101200 381924110 11000 11000 11000 11000 884
704 20250311 101100 372200110 11000 11010 11010 11000 614
705 20250311 101000 365440670 11010 11010 11010 11010 33
706 20250311 100900 365077340 11010 11020 11020 11010 99
707 20250311 100800 363986750 11020 11020 11060 11020 519
708 20250311 100700 358262985 11020 11030 11030 11020 149
709 20250311 100600 356620905 11120 11110 11120 11110 10
710 20250311 100500 356509755 11130 11040 11130 11040 453
711 20250311 100400 351508545 11030 11030 11180 11030 310
712 20250311 100300 348079425 11000 11000 11010 11000 1115
713 20250311 100200 335814375 11000 11020 11020 11000 349
714 20250311 100100 331973875 11020 11045 11045 11020 866
715 20250311 100000 322429620 11050 11050 11050 11050 0
716 20250311 095900 322429620 11050 11040 11050 11040 219
717 20250311 095800 320011050 11020 11020 11020 11020 0
718 20250311 095700 320011050 11020 11020 11020 11020 9
719 20250311 095600 319911870 11020 11020 11020 11020 202
720 20250311 095500 317685830 11020 11020 11020 11010 853
721 20250311 095400 308288770 11020 11020 11030 11000 1986
722 20250311 095300 286430010 11030 11040 11060 11030 665
723 20250311 095200 279094880 11030 11030 11030 11030 1210
724 20250311 095100 265748580 11040 11040 11040 11040 20
725 20250311 095000 265527780 11040 11090 11090 11040 3216
726 20250311 094900 229932090 11090 11090 11090 11090 35
727 20250311 094800 229543940 11090 11090 11090 11090 27
728 20250311 094700 229244510 11090 11090 11090 11090 100
729 20250311 094600 228135510 11090 11140 11140 11090 101
730 20250311 094500 227010420 11120 11140 11140 11090 215
731 20250311 094400 224615390 11140 11120 11140 11100 244
732 20250311 094300 221902670 11120 11120 11120 11120 0
733 20250311 094200 221902670 11120 11120 11120 11120 0
734 20250311 094100 221902670 11120 11120 11120 11120 0
735 20250311 094000 221902670 11120 11120 11120 11120 0
736 20250311 093900 221902670 11120 11120 11120 11120 9
737 20250311 093800 221802590 11120 11100 11120 11100 1052
738 20250311 093700 210105350 11100 11100 11120 11100 339
739 20250311 093600 206339590 11100 11100 11100 11100 2
740 20250311 093500 206317390 11110 11110 11110 11110 2
741 20250311 093400 206295170 11110 11110 11110 11110 2
742 20250311 093300 206272950 11050 11060 11060 11050 17
743 20250311 093200 206085050 11050 11060 11060 11050 814
744 20250311 093100 197085190 11120 11120 11120 11120 176
745 20250311 093000 195128070 11120 11090 11120 11060 257
746 20250311 092900 192283560 11060 11060 11060 11060 0
747 20250311 092800 192283560 11060 11090 11090 11050 397
748 20250311 092700 187894720 11090 11100 11150 11060 263
749 20250311 092600 184981560 11100 11130 11130 11100 433
750 20250311 092500 180170560 11130 11190 11210 11130 330
751 20250311 092400 176474970 11130 11140 11190 11130 298
752 20250311 092300 173149940 11200 11190 11200 11190 302
753 20250311 092200 169767710 11160 11120 11200 11120 271
754 20250311 092100 166738250 11200 11200 11200 11200 11
755 20250311 092000 166615050 11200 11110 11200 11110 2241
756 20250311 091900 141550310 11100 11100 11100 11100 0
757 20250311 091800 141550310 11100 11110 11130 11080 1122
758 20250311 091700 129075100 11110 11050 11110 11050 931
759 20250311 091600 118741260 11050 11090 11100 11050 224
760 20250311 091500 116259490 11100 11100 11100 11100 2
761 20250311 091400 116237290 11040 11040 11040 11040 0
762 20250311 091300 116237290 11040 11040 11050 11040 456
763 20250311 091200 111203040 11050 11060 11060 11040 1317
764 20250311 091100 96651210 11060 11110 11110 11060 79
765 20250311 091000 95775320 11110 11060 11110 11050 430
766 20250311 090900 91015450 11060 11100 11120 11050 1005
767 20250311 090800 79894750 11090 11130 11130 11090 61
768 20250311 090700 79216360 11130 11100 11130 11050 386
769 20250311 090600 74937550 11130 11050 11130 11050 328
770 20250311 090500 71312520 11050 11040 11050 11040 26
771 20250311 090400 71025470 11190 11190 11200 11190 1108
772 20250311 090300 58624250 11190 10980 11200 10950 1349
773 20250311 090200 43770580 10980 11070 11100 10980 1345
774 20250311 090100 28919180 11070 11210 11210 11060 915
775 20250311 090000 18779820 11120 11080 11120 11000 1609