ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

730
276730/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,210800,52198240,2260,2260,2260,2260,602
20250313,210700,52198240,2260,2260,2260,2260,0
20250313,210600,52198240,2260,2260,2260,2260,0
20250313,210500,52198240,2260,2260,2260,2260,0
20250313,210400,52198240,2260,2260,2260,2260,0
20250313,210300,52198240,2260,2260,2260,2260,0
20250313,210200,52198240,2260,2260,2260,2260,0
20250313,210100,52198240,2260,2260,2260,2260,0
20250313,210000,52198240,2260,2260,2260,2260,0
20250313,205900,52198240,2260,2260,2260,2260,0
20250313,205800,52198240,2260,2260,2260,2260,0
20250313,205700,52198240,2260,2260,2260,2260,0
20250313,205600,52198240,2260,2260,2260,2260,0
20250313,205500,52198240,2260,2260,2260,2260,0
20250313,205400,52198240,2260,2260,2260,2260,0
20250313,205300,52198240,2260,2260,2260,2260,0
20250313,205200,52198240,2260,2260,2260,2260,0
20250313,205100,52198240,2260,2260,2260,2260,0
20250313,205000,52198240,2260,2260,2260,2260,0
20250313,204900,52198240,2260,2260,2260,2260,0
20250313,204800,52198240,2260,2260,2260,2260,0
20250313,204700,52198240,2260,2260,2260,2260,0
20250313,204600,52198240,2260,2260,2260,2260,0
20250313,204500,52198240,2260,2260,2260,2260,0
20250313,204400,52198240,2260,2260,2260,2260,0
20250313,204300,52198240,2260,2260,2260,2260,0
20250313,204200,52198240,2260,2260,2260,2260,0
20250313,204100,52198240,2260,2260,2260,2260,0
20250313,204000,52198240,2260,2260,2260,2260,0
20250313,203900,52198240,2260,2260,2260,2260,0
20250313,203800,52198240,2260,2260,2260,2260,602
20250313,203700,52198240,2260,2260,2260,2260,0
20250313,203600,52198240,2260,2260,2260,2260,0
20250313,203500,52198240,2260,2260,2260,2260,0
20250313,203400,52198240,2260,2260,2260,2260,0
20250313,203300,52198240,2260,2260,2260,2260,0
20250313,203200,52198240,2260,2260,2260,2260,0
20250313,203100,52198240,2260,2260,2260,2260,0
20250313,203000,52198240,2260,2260,2260,2260,0
20250313,202900,52198240,2260,2260,2260,2260,0
20250313,202800,52198240,2260,2260,2260,2260,0
20250313,202700,52198240,2260,2260,2260,2260,0
20250313,202600,52198240,2260,2260,2260,2260,0
20250313,202500,52198240,2260,2260,2260,2260,0
20250313,202400,52198240,2260,2260,2260,2260,0
20250313,202300,52198240,2260,2260,2260,2260,0
20250313,202200,52198240,2260,2260,2260,2260,0
20250313,202100,52198240,2260,2260,2260,2260,0
20250313,202000,52198240,2260,2260,2260,2260,0
20250313,201900,52198240,2260,2260,2260,2260,0
20250313,201800,52198240,2260,2260,2260,2260,0
20250313,201700,52198240,2260,2260,2260,2260,0
20250313,201600,52198240,2260,2260,2260,2260,0
20250313,201500,52198240,2260,2260,2260,2260,0
20250313,201400,52198240,2260,2260,2260,2260,0
20250313,201300,52198240,2260,2260,2260,2260,0
20250313,201200,52198240,2260,2260,2260,2260,0
20250313,201100,52198240,2260,2260,2260,2260,0
20250313,201000,52198240,2260,2260,2260,2260,0
20250313,200900,52198240,2260,2260,2260,2260,0
20250313,200800,52198240,2260,2260,2260,2260,602
20250313,200700,52198240,2260,2260,2260,2260,0
20250313,200600,52198240,2260,2260,2260,2260,0
20250313,200500,52198240,2260,2260,2260,2260,0
20250313,200400,52198240,2260,2260,2260,2260,0
20250313,200300,52198240,2260,2260,2260,2260,0
20250313,200200,52198240,2260,2260,2260,2260,0
20250313,200100,52198240,2260,2260,2260,2260,0
20250313,200000,52198240,2260,2260,2260,2260,0
20250313,195900,52198240,2260,2260,2260,2260,0
20250313,195800,52198240,2260,2260,2260,2260,0
20250313,195700,52198240,2260,2260,2260,2260,0
20250313,195600,52198240,2260,2260,2260,2260,0
20250313,195500,52198240,2260,2260,2260,2260,0
20250313,195400,52198240,2260,2260,2260,2260,0
20250313,195300,52198240,2260,2260,2260,2260,0
20250313,195200,52198240,2260,2260,2260,2260,0
20250313,195100,52198240,2260,2260,2260,2260,0
20250313,195000,52198240,2260,2260,2260,2260,0
20250313,194900,52198240,2260,2260,2260,2260,0
20250313,194800,52198240,2260,2260,2260,2260,0
20250313,194700,52198240,2260,2260,2260,2260,0
20250313,194600,52198240,2260,2260,2260,2260,0
20250313,194500,52198240,2260,2260,2260,2260,0
20250313,194400,52198240,2260,2260,2260,2260,0
20250313,194300,52198240,2260,2260,2260,2260,0
20250313,194200,52198240,2260,2260,2260,2260,0
20250313,194100,52198240,2260,2260,2260,2260,0
20250313,194000,52198240,2260,2260,2260,2260,0
20250313,193900,52198240,2260,2260,2260,2260,0
20250313,193800,52198240,2260,2260,2260,2260,602
20250313,193700,52198240,2260,2260,2260,2260,0
20250313,193600,52198240,2260,2260,2260,2260,0
20250313,193500,52198240,2260,2260,2260,2260,0
20250313,193400,52198240,2260,2260,2260,2260,0
20250313,193300,52198240,2260,2260,2260,2260,0
20250313,193200,52198240,2260,2260,2260,2260,0
20250313,193100,52198240,2260,2260,2260,2260,0
20250313,193000,52198240,2260,2260,2260,2260,0
20250313,192900,52198240,2260,2260,2260,2260,0
20250313,192800,52198240,2260,2260,2260,2260,0
20250313,192700,52198240,2260,2260,2260,2260,0
20250313,192600,52198240,2260,2260,2260,2260,0
20250313,192500,52198240,2260,2260,2260,2260,0
20250313,192400,52198240,2260,2260,2260,2260,0
20250313,192300,52198240,2260,2260,2260,2260,0
20250313,192200,52198240,2260,2260,2260,2260,0
20250313,192100,52198240,2260,2260,2260,2260,0
20250313,192000,52198240,2260,2260,2260,2260,0
20250313,191900,52198240,2260,2260,2260,2260,0
20250313,191800,52198240,2260,2260,2260,2260,0
20250313,191700,52198240,2260,2260,2260,2260,0
20250313,191600,52198240,2260,2260,2260,2260,0
20250313,191500,52198240,2260,2260,2260,2260,0
20250313,191400,52198240,2260,2260,2260,2260,0
20250313,191300,52198240,2260,2260,2260,2260,0
20250313,191200,52198240,2260,2260,2260,2260,0
20250313,191100,52198240,2260,2260,2260,2260,0
20250313,191000,52198240,2260,2260,2260,2260,0
20250313,190900,52198240,2260,2260,2260,2260,0
20250313,190800,52198240,2260,2260,2260,2260,602
20250313,190700,52198240,2260,2260,2260,2260,0
20250313,190600,52198240,2260,2260,2260,2260,0
20250313,190500,52198240,2260,2260,2260,2260,0
20250313,190400,52198240,2260,2260,2260,2260,0
20250313,190300,52198240,2260,2260,2260,2260,0
20250313,190200,52198240,2260,2260,2260,2260,0
20250313,190100,52198240,2260,2260,2260,2260,0
20250313,190000,52198240,2260,2260,2260,2260,0
20250313,185900,52198240,2260,2260,2260,2260,0
20250313,185800,52198240,2260,2260,2260,2260,0
20250313,185700,52198240,2260,2260,2260,2260,0
20250313,185600,52198240,2260,2260,2260,2260,0
20250313,185500,52198240,2260,2260,2260,2260,0
20250313,185400,52198240,2260,2260,2260,2260,0
20250313,185300,52198240,2260,2260,2260,2260,0
20250313,185200,52198240,2260,2260,2260,2260,0
20250313,185100,52198240,2260,2260,2260,2260,0
20250313,185000,52198240,2260,2260,2260,2260,0
20250313,184900,52198240,2260,2260,2260,2260,0
20250313,184800,52198240,2260,2260,2260,2260,0
20250313,184700,52198240,2260,2260,2260,2260,0
20250313,184600,52198240,2260,2260,2260,2260,0
20250313,184500,52198240,2260,2260,2260,2260,0
20250313,184400,52198240,2260,2260,2260,2260,0
20250313,184300,52198240,2260,2260,2260,2260,0
20250313,184200,52198240,2260,2260,2260,2260,0
20250313,184100,52198240,2260,2260,2260,2260,0
20250313,184000,52198240,2260,2260,2260,2260,0
20250313,183900,52198240,2260,2260,2260,2260,0
20250313,183800,52198240,2260,2260,2260,2260,602
20250313,183700,52198240,2260,2260,2260,2260,0
20250313,183600,52198240,2260,2260,2260,2260,0
20250313,183500,52198240,2260,2260,2260,2260,0
20250313,183400,52198240,2260,2260,2260,2260,0
20250313,183300,52198240,2260,2260,2260,2260,0
20250313,183200,52198240,2260,2260,2260,2260,0
20250313,183100,52198240,2260,2260,2260,2260,0
20250313,183000,52198240,2260,2260,2260,2260,0
20250313,182900,52198240,2260,2260,2260,2260,0
20250313,182800,52198240,2260,2260,2260,2260,0
20250313,182700,52198240,2260,2260,2260,2260,0
20250313,182600,52198240,2260,2260,2260,2260,0
20250313,182500,52198240,2260,2260,2260,2260,0
20250313,182400,52198240,2260,2260,2260,2260,0
20250313,182300,52198240,2260,2260,2260,2260,0
20250313,182200,52198240,2260,2260,2260,2260,0
20250313,182100,52198240,2260,2260,2260,2260,0
20250313,182000,52198240,2260,2260,2260,2260,0
20250313,181900,52198240,2260,2260,2260,2260,0
20250313,181800,52198240,2260,2260,2260,2260,0
20250313,181700,52198240,2260,2260,2260,2260,0
20250313,181600,52198240,2260,2260,2260,2260,0
20250313,181500,52198240,2260,2260,2260,2260,0
20250313,181400,52198240,2260,2260,2260,2260,0
20250313,181300,52198240,2260,2260,2260,2260,0
20250313,181200,52198240,2260,2260,2260,2260,0
20250313,181100,52198240,2260,2260,2260,2260,0
20250313,181000,52198240,2260,2260,2260,2260,0
20250313,180900,52198240,2260,2260,2260,2260,0
20250313,180800,52198240,2260,2260,2260,2260,602
20250313,180700,52198240,2260,2260,2260,2260,0
20250313,180600,52198240,2260,2260,2260,2260,0
20250313,180500,52198240,2260,2260,2260,2260,0
20250313,180400,52198240,2260,2260,2260,2260,0
20250313,180300,52198240,2260,2260,2260,2260,0
20250313,180200,52198240,2260,2260,2260,2260,0
20250313,180100,52198240,2260,2260,2260,2260,0
20250313,180000,52198240,2260,2260,2260,2260,0
20250313,175900,52198240,2260,2260,2260,2260,0
20250313,175800,52198240,2260,2260,2260,2260,0
20250313,175700,52198240,2260,2260,2260,2260,0
20250313,175600,52198240,2260,2260,2260,2260,0
20250313,175500,52198240,2260,2260,2260,2260,0
20250313,175400,52198240,2260,2260,2260,2260,0
20250313,175300,52198240,2260,2260,2260,2260,0
20250313,175200,52198240,2260,2260,2260,2260,0
20250313,175100,52198240,2260,2260,2260,2260,0
20250313,175000,52198240,2260,2260,2260,2260,0
20250313,174900,52198240,2260,2260,2260,2260,0
20250313,174800,52198240,2260,2260,2260,2260,0
20250313,174700,52198240,2260,2260,2260,2260,0
20250313,174600,52198240,2260,2260,2260,2260,0
20250313,174500,52198240,2260,2260,2260,2260,0
20250313,174400,52198240,2260,2260,2260,2260,0
20250313,174300,52198240,2260,2260,2260,2260,0
20250313,174200,52198240,2260,2260,2260,2260,0
20250313,174100,52198240,2260,2260,2260,2260,0
20250313,174000,52198240,2260,2260,2260,2260,0
20250313,173900,52198240,2260,2260,2260,2260,0
20250313,173800,52198240,2260,2260,2260,2260,602
20250313,173700,52198240,2260,2260,2260,2260,0
20250313,173600,52198240,2260,2260,2260,2260,0
20250313,173500,52198240,2260,2260,2260,2260,0
20250313,173400,52198240,2260,2260,2260,2260,0
20250313,173300,52198240,2260,2260,2260,2260,0
20250313,173200,52198240,2260,2260,2260,2260,0
20250313,173100,52198240,2260,2260,2260,2260,0
20250313,173000,52198240,2260,2260,2260,2260,0
20250313,172900,52198240,2260,2260,2260,2260,0
20250313,172800,52198240,2260,2260,2260,2260,0
20250313,172700,52198240,2260,2260,2260,2260,0
20250313,172600,52198240,2260,2260,2260,2260,0
20250313,172500,52198240,2260,2260,2260,2260,0
20250313,172400,52198240,2260,2260,2260,2260,0
20250313,172300,52198240,2260,2260,2260,2260,0
20250313,172200,52198240,2260,2260,2260,2260,0
20250313,172100,52198240,2260,2260,2260,2260,0
20250313,172000,52198240,2260,2260,2260,2260,0
20250313,171900,52198240,2260,2260,2260,2260,0
20250313,171800,52198240,2260,2260,2260,2260,0
20250313,171700,52198240,2260,2260,2260,2260,0
20250313,171600,52198240,2260,2260,2260,2260,0
20250313,171500,52198240,2260,2260,2260,2260,0
20250313,171400,52198240,2260,2260,2260,2260,0
20250313,171300,52198240,2260,2260,2260,2260,0
20250313,171200,52198240,2260,2260,2260,2260,0
20250313,171100,52198240,2260,2260,2260,2260,0
20250313,171000,52198240,2260,2260,2260,2260,0
20250313,170900,52198240,2260,2260,2260,2260,0
20250313,170800,52198240,2260,2260,2260,2260,602
20250313,170700,52198240,2260,2260,2260,2260,0
20250313,170600,52198240,2260,2260,2260,2260,0
20250313,170500,52198240,2260,2260,2260,2260,0
20250313,170400,52198240,2260,2260,2260,2260,0
20250313,170300,52198240,2260,2260,2260,2260,0
20250313,170200,52198240,2260,2260,2260,2260,0
20250313,170100,52198240,2260,2260,2260,2260,0
20250313,170000,52198240,2260,2260,2260,2260,0
20250313,165900,52198240,2260,2260,2260,2260,0
20250313,165800,52198240,2260,2260,2260,2260,0
20250313,165700,52198240,2260,2260,2260,2260,0
20250313,165600,52198240,2260,2260,2260,2260,0
20250313,165500,52198240,2260,2260,2260,2260,0
20250313,165400,52198240,2260,2260,2260,2260,0
20250313,165300,52198240,2260,2260,2260,2260,0
20250313,165200,52198240,2260,2260,2260,2260,0
20250313,165100,52198240,2260,2260,2260,2260,0
20250313,165000,52198240,2260,2260,2260,2260,0
20250313,164900,52198240,2260,2260,2260,2260,0
20250313,164800,52198240,2260,2260,2260,2260,0
20250313,164700,52198240,2260,2260,2260,2260,0
20250313,164600,52198240,2260,2260,2260,2260,0
20250313,164500,52198240,2260,2260,2260,2260,0
20250313,164400,52198240,2260,2260,2260,2260,0
20250313,164300,52198240,2260,2260,2260,2260,0
20250313,164200,52198240,2260,2260,2260,2260,0
20250313,164100,52198240,2260,2260,2260,2260,0
20250313,164000,52198240,2260,2260,2260,2260,0
20250313,163900,52198240,2260,2260,2260,2260,0
20250313,163800,52198240,2260,2260,2260,2260,602
20250313,163700,52198240,2260,2260,2260,2260,0
20250313,163600,52198240,2260,2260,2260,2260,0
20250313,163500,52198240,2260,2260,2260,2260,0
20250313,163400,52198240,2260,2260,2260,2260,0
20250313,163300,52198240,2260,2260,2260,2260,0
20250313,163200,52198240,2260,2260,2260,2260,0
20250313,163100,52198240,2260,2260,2260,2260,0
20250313,163000,52198240,2260,2260,2260,2260,0
20250313,162900,52198240,2260,2260,2260,2260,0
20250313,162800,52198240,2260,2260,2260,2260,0
20250313,162700,52198240,2260,2260,2260,2260,0
20250313,162600,52198240,2260,2260,2260,2260,0
20250313,162500,52198240,2260,2260,2260,2260,0
20250313,162400,52198240,2260,2260,2260,2260,0
20250313,162300,52198240,2260,2260,2260,2260,0
20250313,162200,52198240,2260,2260,2260,2260,0
20250313,162100,52198240,2260,2260,2260,2260,0
20250313,162000,52198240,2260,2260,2260,2260,0
20250313,161900,52198240,2260,2260,2260,2260,0
20250313,161800,52198240,2260,2260,2260,2260,0
20250313,161700,52198240,2260,2260,2260,2260,0
20250313,161600,52198240,2260,2260,2260,2260,0
20250313,161500,52198240,2260,2260,2260,2260,0
20250313,161400,52198240,2260,2260,2260,2260,0
20250313,161300,52198240,2260,2260,2260,2260,0
20250313,161200,52198240,2260,2260,2260,2260,0
20250313,161100,52198240,2260,2260,2260,2260,0
20250313,161000,52198240,2260,2260,2260,2260,0
20250313,160900,52198240,2260,2260,2260,2260,0
20250313,160800,52198240,2260,2260,2260,2260,602
20250313,160700,52198240,2260,2260,2260,2260,0
20250313,160600,52198240,2260,2260,2260,2260,0
20250313,160500,52198240,2260,2260,2260,2260,0
20250313,160400,52198240,2260,2260,2260,2260,0
20250313,160300,52198240,2260,2260,2260,2260,0
20250313,160200,52198240,2260,2260,2260,2260,0
20250313,160100,52198240,2260,2260,2260,2260,0
20250313,160000,52198240,2260,2260,2260,2260,0
20250313,155900,52198240,2260,2260,2260,2260,0
20250313,155800,52198240,2260,2260,2260,2260,0
20250313,155700,52198240,2260,2260,2260,2260,0
20250313,155600,52198240,2260,2260,2260,2260,0
20250313,155500,52198240,2260,2260,2260,2260,0
20250313,155400,52198240,2260,2260,2260,2260,0
20250313,155300,52198240,2260,2260,2260,2260,0
20250313,155200,52198240,2260,2260,2260,2260,0
20250313,155100,52198240,2260,2260,2260,2260,0
20250313,155000,52198240,2260,2260,2260,2260,0
20250313,154900,52198240,2260,2260,2260,2260,0
20250313,154800,52198240,2260,2260,2260,2260,0
20250313,154700,52198240,2260,2260,2260,2260,0
20250313,154600,52198240,2260,2260,2260,2260,0
20250313,154500,52198240,2260,2260,2260,2260,0
20250313,154400,52198240,2260,2260,2260,2260,0
20250313,154300,52198240,2260,2260,2260,2260,0
20250313,154200,52198240,2260,2260,2260,2260,0
20250313,154100,52198240,2260,2260,2260,2260,0
20250313,154000,52198240,2260,2260,2260,2260,0
20250313,153900,52198240,2260,2260,2260,2260,0
20250313,153800,52198240,2260,2260,2260,2260,602
20250313,153700,52198240,2260,2260,2260,2260,0
20250313,153600,52198240,2260,2260,2260,2260,0
20250313,153500,52198240,2260,2260,2260,2260,0
20250313,153400,52198240,2260,2260,2260,2260,0
20250313,153300,52198240,2260,2260,2260,2260,0
20250313,153200,52198240,2260,2260,2260,2260,0
20250313,153100,52198240,2260,2260,2260,2260,0
20250313,153000,52198240,2260,2260,2260,2260,602
20250313,152900,50837720,2245,2245,2245,2245,0
20250313,152800,50837720,2245,2245,2245,2245,0
20250313,152700,50837720,2245,2245,2245,2245,0
20250313,152600,50837720,2245,2245,2245,2245,0
20250313,152500,50837720,2245,2245,2245,2245,0
20250313,152400,50837720,2245,2245,2245,2245,0
20250313,152300,50837720,2245,2245,2245,2245,0
20250313,152200,50837720,2245,2245,2245,2245,0
20250313,152100,50837720,2245,2245,2245,2245,0
20250313,152000,50837720,2245,2245,2245,2245,0
20250313,151900,50837720,2245,2250,2260,2245,219
20250313,151800,50345345,2245,2245,2245,2245,38
20250313,151700,50260035,2245,2245,2245,2245,0
20250313,151600,50260035,2245,2245,2245,2245,0
20250313,151500,50260035,2245,2245,2245,2245,38
20250313,151400,50174725,2245,2245,2245,2245,38
20250313,151300,50089415,2245,2245,2245,2245,38
20250313,151200,50004105,2245,2245,2245,2245,241
20250313,151100,49463060,2245,2245,2245,2245,23
20250313,151000,49411425,2245,2245,2245,2245,95
20250313,150900,49198150,2245,2245,2245,2245,9
20250313,150800,49177945,2250,2250,2250,2250,1
20250313,150700,49175695,2250,2250,2250,2250,14
20250313,150600,49144195,2250,2250,2250,2250,16
20250313,150500,49108195,2250,2250,2250,2250,0
20250313,150400,49108195,2250,2250,2250,2250,2
20250313,150300,49103695,2250,2250,2250,2250,7
20250313,150200,49087945,2250,2250,2250,2250,0
20250313,150100,49087945,2250,2250,2250,2250,0
20250313,150000,49087945,2250,2250,2250,2250,11
20250313,145900,49063195,2255,2255,2255,2255,0
20250313,145800,49063195,2255,2255,2255,2255,0
20250313,145700,49063195,2255,2255,2255,2255,0
20250313,145600,49063195,2255,2255,2255,2255,0
20250313,145500,49063195,2255,2255,2255,2255,0
20250313,145400,49063195,2255,2255,2255,2255,1
20250313,145300,49060940,2245,2245,2245,2245,0
20250313,145200,49060940,2245,2250,2250,2245,151
20250313,145100,48721260,2255,2255,2255,2255,0
20250313,145000,48721260,2255,2255,2255,2255,2
20250313,144900,48716750,2255,2255,2255,2255,1
20250313,144800,48714495,2250,2250,2250,2250,50
20250313,144700,48601995,2255,2255,2255,2255,0
20250313,144600,48601995,2255,2255,2255,2255,0
20250313,144500,48601995,2255,2255,2255,2255,0
20250313,144400,48601995,2255,2255,2255,2255,0
20250313,144300,48601995,2255,2255,2255,2255,0
20250313,144200,48601995,2255,2255,2255,2255,0
20250313,144100,48601995,2255,2255,2255,2255,0
20250313,144000,48601995,2255,2255,2255,2255,0
20250313,143900,48601995,2255,2255,2255,2255,0
20250313,143800,48601995,2255,2255,2255,2255,275
20250313,143700,47981870,2255,2255,2255,2255,1
20250313,143600,47979615,2250,2250,2250,2250,0
20250313,143500,47979615,2250,2250,2250,2250,0
20250313,143400,47979615,2250,2250,2250,2250,1088
20250313,143300,45531615,2255,2255,2255,2255,0
20250313,143200,45531615,2255,2255,2255,2255,31
20250313,143100,45461710,2255,2255,2255,2255,0
20250313,143000,45461710,2255,2255,2255,2255,0
20250313,142900,45461710,2255,2255,2255,2255,0
20250313,142800,45461710,2255,2255,2255,2255,0
20250313,142700,45461710,2255,2255,2255,2255,443
20250313,142600,44462745,2255,2255,2255,2255,0
20250313,142500,44462745,2255,2255,2255,2255,0
20250313,142400,44462745,2255,2255,2255,2255,0
20250313,142300,44462745,2255,2255,2255,2255,1
20250313,142200,44460490,2255,2255,2255,2255,0
20250313,142100,44460490,2255,2255,2255,2255,0
20250313,142000,44460490,2255,2255,2255,2255,0
20250313,141900,44460490,2255,2255,2255,2255,1
20250313,141800,44458235,2255,2255,2255,2255,0
20250313,141700,44458235,2255,2255,2255,2255,0
20250313,141600,44458235,2255,2255,2255,2255,0
20250313,141500,44458235,2255,2255,2255,2255,0
20250313,141400,44458235,2255,2255,2255,2255,0
20250313,141300,44458235,2255,2255,2255,2255,0
20250313,141200,44458235,2255,2255,2255,2255,7
20250313,141100,44442450,2260,2260,2260,2260,0
20250313,141000,44442450,2260,2260,2260,2260,0
20250313,140900,44442450,2260,2260,2260,2260,0
20250313,140800,44442450,2260,2260,2260,2260,0
20250313,140700,44442450,2260,2260,2260,2260,1
20250313,140600,44440190,2255,2255,2255,2255,0
20250313,140500,44440190,2255,2255,2255,2255,5
20250313,140400,44428915,2255,2255,2255,2255,70
20250313,140300,44271065,2255,2255,2255,2255,131
20250313,140200,43975660,2255,2255,2255,2255,0
20250313,140100,43975660,2255,2255,2255,2255,0
20250313,140000,43975660,2255,2255,2255,2255,0
20250313,135900,43975660,2255,2255,2255,2255,0
20250313,135800,43975660,2255,2255,2255,2255,0
20250313,135700,43975660,2255,2255,2255,2255,7
20250313,135600,43959875,2255,2255,2255,2255,0
20250313,135500,43959875,2255,2255,2255,2255,0
20250313,135400,43959875,2255,2255,2255,2255,0
20250313,135300,43959875,2255,2255,2255,2255,50
20250313,135200,43847125,2255,2250,2255,2250,30
20250313,135100,43779485,2255,2255,2255,2255,0
20250313,135000,43779485,2255,2255,2255,2255,0
20250313,134900,43779485,2255,2255,2255,2255,0
20250313,134800,43779485,2255,2255,2255,2255,9
20250313,134700,43759190,2255,2255,2255,2255,0
20250313,134600,43759190,2255,2255,2255,2255,0
20250313,134500,43759190,2255,2255,2255,2255,1
20250313,134400,43756935,2255,2255,2255,2255,30
20250313,134300,43689285,2255,2255,2255,2255,0
20250313,134200,43689285,2255,2255,2255,2255,0
20250313,134100,43689285,2255,2255,2255,2255,0
20250313,134000,43689285,2255,2255,2255,2255,0
20250313,133900,43689285,2255,2255,2255,2255,0
20250313,133800,43689285,2255,2255,2255,2255,0
20250313,133700,43689285,2255,2250,2255,2250,347
20250313,133600,42908515,2255,2255,2255,2255,0
20250313,133500,42908515,2255,2255,2255,2255,1
20250313,133400,42906260,2250,2260,2260,2250,755
20250313,133300,41207460,2255,2255,2255,2255,50
20250313,133200,41094710,2260,2260,2260,2260,0
20250313,133100,41094710,2260,2260,2260,2260,0
20250313,133000,41094710,2260,2260,2260,2260,0
20250313,132900,41094710,2260,2260,2260,2260,0
20250313,132800,41094710,2260,2260,2260,2260,0
20250313,132700,41094710,2260,2260,2260,2260,5
20250313,132600,41083410,2260,2260,2260,2260,31
20250313,132500,41013350,2260,2260,2260,2260,4
20250313,132400,41004310,2260,2260,2260,2260,0
20250313,132300,41004310,2260,2260,2260,2260,10
20250313,132200,40981710,2265,2265,2265,2265,0
20250313,132100,40981710,2265,2265,2265,2265,0
20250313,132000,40981710,2265,2265,2265,2265,0
20250313,131900,40981710,2265,2265,2265,2265,0
20250313,131800,40981710,2265,2265,2265,2265,0
20250313,131700,40981710,2265,2265,2265,2265,3
20250313,131600,40974915,2260,2260,2260,2260,1
20250313,131500,40972655,2250,2250,2250,2250,0
20250313,131400,40972655,2250,2250,2250,2250,0
20250313,131300,40972655,2250,2265,2265,2250,1969
20250313,131200,36537140,2265,2265,2265,2265,0
20250313,131100,36537140,2265,2265,2265,2265,12
20250313,131000,36509960,2260,2260,2260,2260,0
20250313,130900,36509960,2260,2260,2260,2260,0
20250313,130800,36509960,2260,2260,2260,2260,2
20250313,130700,36505440,2260,2260,2260,2260,0
20250313,130600,36505440,2260,2260,2260,2260,1
20250313,130500,36503180,2260,2260,2260,2260,41
20250313,130400,36410520,2260,2260,2260,2260,50
20250313,130300,36297520,2260,2260,2260,2260,60
20250313,130200,36161920,2260,2260,2260,2260,0
20250313,130100,36161920,2260,2260,2260,2260,5
20250313,130000,36150620,2260,2260,2260,2260,0
20250313,125900,36150620,2260,2260,2260,2260,9
20250313,125800,36130280,2260,2260,2260,2260,11
20250313,125700,36105420,2260,2260,2260,2260,50
20250313,125600,35992420,2260,2260,2260,2260,0
20250313,125500,35992420,2260,2260,2260,2260,0
20250313,125400,35992420,2260,2265,2265,2260,105
20250313,125300,35755095,2265,2265,2265,2265,0
20250313,125200,35755095,2265,2265,2265,2265,0
20250313,125100,35755095,2265,2265,2265,2265,10
20250313,125000,35732445,2260,2260,2260,2260,260
20250313,124900,35144845,2265,2265,2265,2265,0
20250313,124800,35144845,2265,2265,2265,2265,0
20250313,124700,35144845,2265,2265,2265,2265,34
20250313,124600,35067835,2265,2265,2265,2265,0
20250313,124500,35067835,2265,2265,2265,2265,9
20250313,124400,35047450,2265,2265,2265,2265,0
20250313,124300,35047450,2265,2265,2265,2265,0
20250313,124200,35047450,2265,2265,2265,2265,0
20250313,124100,35047450,2265,2265,2265,2265,0
20250313,124000,35047450,2265,2265,2265,2265,0
20250313,123900,35047450,2265,2265,2265,2265,1
20250313,123800,35045185,2260,2260,2260,2260,0
20250313,123700,35045185,2260,2260,2260,2260,0
20250313,123600,35045185,2260,2260,2260,2260,0
20250313,123500,35045185,2260,2260,2260,2260,0
20250313,123400,35045185,2260,2260,2260,2260,0
20250313,123300,35045185,2260,2260,2260,2260,0
20250313,123200,35045185,2260,2260,2260,2260,0
20250313,123100,35045185,2260,2260,2260,2260,0
20250313,123000,35045185,2260,2260,2260,2260,0
20250313,122900,35045185,2260,2260,2260,2260,0
20250313,122800,35045185,2260,2260,2260,2260,22
20250313,122700,34995465,2260,2260,2260,2260,14
20250313,122600,34963825,2260,2260,2260,2260,0
20250313,122500,34963825,2260,2260,2260,2260,10
20250313,122400,34941225,2265,2265,2265,2265,0
20250313,122300,34941225,2265,2265,2265,2265,1
20250313,122200,34938960,2265,2265,2265,2265,10
20250313,122100,34916310,2265,2265,2265,2265,51
20250313,122000,34800795,2265,2265,2265,2265,5
20250313,121900,34789470,2265,2265,2265,2265,0
20250313,121800,34789470,2265,2265,2265,2265,0
20250313,121700,34789470,2265,2265,2265,2265,0
20250313,121600,34789470,2265,2265,2265,2265,0
20250313,121500,34789470,2265,2265,2265,2265,0
20250313,121400,34789470,2265,2265,2265,2265,0
20250313,121300,34789470,2265,2265,2265,2265,0
20250313,121200,34789470,2265,2265,2265,2265,20
20250313,121100,34744170,2255,2255,2255,2255,0
20250313,121000,34744170,2255,2255,2255,2255,0
20250313,120900,34744170,2255,2260,2260,2255,767
20250313,120800,33011820,2260,2260,2260,2260,100
20250313,120700,32785820,2260,2260,2260,2260,77
20250313,120600,32611800,2260,2265,2265,2260,170
20250313,120500,32227250,2265,2265,2265,2265,1406
20250313,120400,29042660,2265,2265,2265,2265,0
20250313,120300,29042660,2265,2265,2265,2265,0
20250313,120200,29042660,2265,2265,2265,2265,3
20250313,120100,29035865,2265,2265,2265,2265,0
20250313,120000,29035865,2265,2265,2265,2265,0
20250313,115900,29035865,2265,2265,2265,2265,0
20250313,115800,29035865,2265,2265,2265,2265,0
20250313,115700,29035865,2265,2265,2265,2265,0
20250313,115600,29035865,2265,2265,2265,2265,0
20250313,115500,29035865,2265,2265,2265,2265,0
20250313,115400,29035865,2265,2265,2265,2265,7
20250313,115300,29020010,2270,2270,2270,2270,0
20250313,115200,29020010,2270,2270,2270,2270,0
20250313,115100,29020010,2270,2270,2270,2270,0
20250313,115000,29020010,2270,2270,2270,2270,1
20250313,114900,29017740,2270,2270,2270,2270,0
20250313,114800,29017740,2270,2270,2270,2270,0
20250313,114700,29017740,2270,2270,2270,2270,0
20250313,114600,29017740,2270,2270,2270,2270,0
20250313,114500,29017740,2270,2270,2270,2270,0
20250313,114400,29017740,2270,2270,2270,2270,0
20250313,114300,29017740,2270,2270,2270,2270,0
20250313,114200,29017740,2270,2270,2270,2270,0
20250313,114100,29017740,2270,2270,2270,2270,0
20250313,114000,29017740,2270,2270,2270,2270,0
20250313,113900,29017740,2270,2270,2270,2270,0
20250313,113800,29017740,2270,2270,2270,2270,0
20250313,113700,29017740,2270,2270,2270,2270,0
20250313,113600,29017740,2270,2270,2270,2270,0
20250313,113500,29017740,2270,2270,2270,2270,0
20250313,113400,29017740,2270,2260,2270,2260,501
20250313,113300,27885470,2270,2270,2270,2270,500
20250313,113200,26750470,2270,2270,2270,2270,0
20250313,113100,26750470,2270,2270,2270,2270,1000
20250313,113000,24480470,2270,2265,2270,2265,41
20250313,112900,24387600,2270,2270,2270,2270,20
20250313,112800,24342200,2270,2270,2270,2270,100
20250313,112700,24115200,2270,2270,2270,2270,0
20250313,112600,24115200,2270,2270,2270,2270,0
20250313,112500,24115200,2270,2270,2270,2270,0
20250313,112400,24115200,2270,2270,2270,2270,0
20250313,112300,24115200,2270,2270,2270,2270,0
20250313,112200,24115200,2270,2270,2270,2270,0
20250313,112100,24115200,2270,2270,2270,2270,0
20250313,112000,24115200,2270,2270,2270,2270,0
20250313,111900,24115200,2270,2270,2270,2270,1
20250313,111800,24112930,2265,2265,2265,2265,0
20250313,111700,24112930,2265,2270,2270,2265,28
20250313,111600,24049505,2265,2265,2265,2265,0
20250313,111500,24049505,2265,2265,2265,2265,0
20250313,111400,24049505,2265,2265,2265,2265,0
20250313,111300,24049505,2265,2265,2265,2265,0
20250313,111200,24049505,2265,2265,2265,2265,0
20250313,111100,24049505,2265,2265,2265,2265,15
20250313,111000,24015530,2270,2270,2270,2270,0
20250313,110900,24015530,2270,2265,2270,2260,184
20250313,110800,23598775,2270,2270,2270,2270,0
20250313,110700,23598775,2270,2270,2270,2270,50
20250313,110600,23485275,2270,2270,2270,2270,0
20250313,110500,23485275,2270,2270,2270,2265,351
20250313,110400,22689755,2270,2270,2270,2270,7
20250313,110300,22673865,2265,2267,2267,2265,148
20250313,110200,22338575,2267,2267,2267,2267,0
20250313,110100,22338575,2267,2267,2267,2267,0
20250313,110000,22338575,2267,2267,2267,2267,0
20250313,105900,22338575,2267,2267,2267,2267,5
20250313,105800,22327240,2270,2270,2270,2270,2
20250313,105700,22322700,2270,2270,2270,2270,2
20250313,105600,22318160,2270,2270,2270,2270,2
20250313,105500,22313620,2270,2270,2270,2270,0
20250313,105400,22313620,2270,2270,2270,2270,50
20250313,105300,22200120,2270,2270,2270,2270,0
20250313,105200,22200120,2270,2270,2270,2270,0
20250313,105100,22200120,2270,2270,2270,2270,0
20250313,105000,22200120,2270,2270,2270,2270,0
20250313,104900,22200120,2270,2270,2270,2270,0
20250313,104800,22200120,2270,2270,2270,2270,1000
20250313,104700,19930120,2270,2270,2270,2270,0
20250313,104600,19930120,2270,2270,2270,2270,0
20250313,104500,19930120,2270,2270,2270,2270,3
20250313,104400,19923310,2265,2265,2265,2265,0
20250313,104300,19923310,2265,2265,2265,2265,71
20250313,104200,19762495,2270,2265,2270,2265,1501
20250313,104100,16362725,2265,2270,2270,2265,11
20250313,104000,16337760,2275,2275,2275,2275,0
20250313,103900,16337760,2275,2275,2275,2275,0
20250313,103800,16337760,2275,2275,2275,2275,0
20250313,103700,16337760,2275,2275,2275,2275,0
20250313,103600,16337760,2275,2275,2275,2275,0
20250313,103500,16337760,2275,2275,2275,2275,1
20250313,103400,16335485,2265,2265,2265,2265,228
20250313,103300,15819065,2260,2260,2260,2260,0
20250313,103200,15819065,2260,2260,2260,2260,0
20250313,103100,15819065,2260,2260,2260,2260,0
20250313,103000,15819065,2260,2260,2260,2260,0
20250313,102900,15819065,2260,2260,2260,2260,236
20250313,102800,15285705,2260,2260,2260,2260,1000
20250313,102700,13025705,2265,2265,2265,2265,1
20250313,102600,13023440,2260,2260,2260,2260,0
20250313,102500,13023440,2260,2260,2260,2260,500
20250313,102400,11893440,2265,2265,2265,2265,0
20250313,102300,11893440,2265,2265,2265,2265,5
20250313,102200,11882115,2265,2265,2265,2265,0
20250313,102100,11882115,2265,2265,2265,2265,3
20250313,102000,11875320,2265,2265,2265,2265,0
20250313,101900,11875320,2265,2265,2265,2265,0
20250313,101800,11875320,2265,2265,2265,2265,0
20250313,101700,11875320,2265,2265,2265,2265,0
20250313,101600,11875320,2265,2265,2265,2265,0
20250313,101500,11875320,2265,2265,2265,2265,0
20250313,101400,11875320,2265,2265,2265,2265,1
20250313,101300,11873055,2265,2265,2265,2265,0
20250313,101200,11873055,2265,2265,2265,2265,0
20250313,101100,11873055,2265,2265,2265,2265,0
20250313,101000,11873055,2265,2265,2265,2265,11
20250313,100900,11848140,2265,2265,2265,2265,0
20250313,100800,11848140,2265,2265,2265,2265,1
20250313,100700,11845875,2265,2265,2265,2265,1
20250313,100600,11843610,2265,2265,2265,2265,3
20250313,100500,11836815,2260,2260,2260,2260,0
20250313,100400,11836815,2260,2260,2260,2260,238
20250313,100300,11298935,2260,2260,2260,2260,0
20250313,100200,11298935,2260,2260,2260,2260,0
20250313,100100,11298935,2260,2260,2260,2260,710
20250313,100000,9694335,2265,2265,2265,2265,2
20250313,095900,9689805,2265,2260,2265,2260,201
20250313,095800,9235540,2265,2265,2265,2265,97
20250313,095700,9015835,2280,2280,2280,2280,0
20250313,095600,9015835,2280,2280,2280,2280,0
20250313,095500,9015835,2280,2280,2280,2280,0
20250313,095400,9015835,2280,2280,2280,2280,0
20250313,095300,9015835,2280,2280,2280,2280,0
20250313,095200,9015835,2280,2280,2285,2280,953
20250313,095100,6842990,2280,2280,2280,2280,5
20250313,095000,6831590,2280,2280,2280,2280,44
20250313,094900,6731270,2280,2280,2280,2280,0
20250313,094800,6731270,2280,2280,2280,2280,1
20250313,094700,6728990,2275,2275,2275,2275,0
20250313,094600,6728990,2275,2275,2275,2275,10
20250313,094500,6706240,2285,2280,2285,2280,11
20250313,094400,6681130,2275,2275,2275,2275,11
20250313,094300,6656105,2265,2265,2265,2265,6
20250313,094200,6642515,2265,2265,2265,2265,0
20250313,094100,6642515,2265,2265,2265,2265,0
20250313,094000,6642515,2265,2265,2265,2265,0
20250313,093900,6642515,2265,2265,2265,2265,0
20250313,093800,6642515,2265,2265,2265,2265,1
20250313,093700,6640250,2260,2260,2260,2255,123
20250313,093600,6362770,2260,2260,2260,2260,51
20250313,093500,6247510,2255,2255,2255,2255,0
20250313,093400,6247510,2255,2255,2255,2255,0
20250313,093300,6247510,2255,2255,2255,2255,0
20250313,093200,6247510,2255,2255,2255,2255,0
20250313,093100,6247510,2255,2255,2255,2255,0
20250313,093000,6247510,2255,2255,2255,2255,0
20250313,092900,6247510,2255,2255,2255,2255,0
20250313,092800,6247510,2255,2250,2255,2250,666
20250313,092700,4748180,2255,2255,2255,2255,271
20250313,092600,4137075,2260,2260,2275,2260,126
20250313,092500,3852165,2265,2265,2265,2265,875
20250313,092400,1870290,2265,2265,2265,2265,10
20250313,092300,1847640,2265,2265,2265,2265,1
20250313,092200,1845375,2260,2260,2260,2260,2
20250313,092100,1840855,2260,2280,2280,2260,97
20250313,092000,1621440,2290,2290,2290,2290,0
20250313,091900,1621440,2290,2285,2290,2285,8
20250313,091800,1603155,2285,2285,2285,2285,0
20250313,091700,1603155,2285,2285,2285,2285,0
20250313,091600,1603155,2285,2285,2285,2285,14
20250313,091500,1571165,2285,2285,2285,2285,0
20250313,091400,1571165,2285,2255,2285,2255,267
20250313,091300,965080,2255,2255,2255,2255,0
20250313,091200,965080,2255,2260,2260,2255,105
20250313,091100,727785,2260,2260,2260,2260,0
20250313,091000,727785,2260,2260,2260,2260,2
20250313,090900,723265,2250,2250,2250,2250,0
20250313,090800,723265,2250,2255,2255,2250,18
20250313,090700,682755,2260,2265,2265,2260,242
20250313,090600,135625,2285,2285,2285,2285,1
20250313,090500,133340,2260,2260,2260,2260,0
20250313,090400,133340,2260,2260,2260,2260,0
20250313,090300,133340,2260,2260,2260,2260,1
20250313,090200,131080,2260,2260,2260,2260,0
20250313,090100,131080,2260,2260,2260,2260,0
20250313,090000,131080,2260,2260,2260,2260,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 210800 52198240 2260 2260 2260 2260 602
3 20250313 210700 52198240 2260 2260 2260 2260 0
4 20250313 210600 52198240 2260 2260 2260 2260 0
5 20250313 210500 52198240 2260 2260 2260 2260 0
6 20250313 210400 52198240 2260 2260 2260 2260 0
7 20250313 210300 52198240 2260 2260 2260 2260 0
8 20250313 210200 52198240 2260 2260 2260 2260 0
9 20250313 210100 52198240 2260 2260 2260 2260 0
10 20250313 210000 52198240 2260 2260 2260 2260 0
11 20250313 205900 52198240 2260 2260 2260 2260 0
12 20250313 205800 52198240 2260 2260 2260 2260 0
13 20250313 205700 52198240 2260 2260 2260 2260 0
14 20250313 205600 52198240 2260 2260 2260 2260 0
15 20250313 205500 52198240 2260 2260 2260 2260 0
16 20250313 205400 52198240 2260 2260 2260 2260 0
17 20250313 205300 52198240 2260 2260 2260 2260 0
18 20250313 205200 52198240 2260 2260 2260 2260 0
19 20250313 205100 52198240 2260 2260 2260 2260 0
20 20250313 205000 52198240 2260 2260 2260 2260 0
21 20250313 204900 52198240 2260 2260 2260 2260 0
22 20250313 204800 52198240 2260 2260 2260 2260 0
23 20250313 204700 52198240 2260 2260 2260 2260 0
24 20250313 204600 52198240 2260 2260 2260 2260 0
25 20250313 204500 52198240 2260 2260 2260 2260 0
26 20250313 204400 52198240 2260 2260 2260 2260 0
27 20250313 204300 52198240 2260 2260 2260 2260 0
28 20250313 204200 52198240 2260 2260 2260 2260 0
29 20250313 204100 52198240 2260 2260 2260 2260 0
30 20250313 204000 52198240 2260 2260 2260 2260 0
31 20250313 203900 52198240 2260 2260 2260 2260 0
32 20250313 203800 52198240 2260 2260 2260 2260 602
33 20250313 203700 52198240 2260 2260 2260 2260 0
34 20250313 203600 52198240 2260 2260 2260 2260 0
35 20250313 203500 52198240 2260 2260 2260 2260 0
36 20250313 203400 52198240 2260 2260 2260 2260 0
37 20250313 203300 52198240 2260 2260 2260 2260 0
38 20250313 203200 52198240 2260 2260 2260 2260 0
39 20250313 203100 52198240 2260 2260 2260 2260 0
40 20250313 203000 52198240 2260 2260 2260 2260 0
41 20250313 202900 52198240 2260 2260 2260 2260 0
42 20250313 202800 52198240 2260 2260 2260 2260 0
43 20250313 202700 52198240 2260 2260 2260 2260 0
44 20250313 202600 52198240 2260 2260 2260 2260 0
45 20250313 202500 52198240 2260 2260 2260 2260 0
46 20250313 202400 52198240 2260 2260 2260 2260 0
47 20250313 202300 52198240 2260 2260 2260 2260 0
48 20250313 202200 52198240 2260 2260 2260 2260 0
49 20250313 202100 52198240 2260 2260 2260 2260 0
50 20250313 202000 52198240 2260 2260 2260 2260 0
51 20250313 201900 52198240 2260 2260 2260 2260 0
52 20250313 201800 52198240 2260 2260 2260 2260 0
53 20250313 201700 52198240 2260 2260 2260 2260 0
54 20250313 201600 52198240 2260 2260 2260 2260 0
55 20250313 201500 52198240 2260 2260 2260 2260 0
56 20250313 201400 52198240 2260 2260 2260 2260 0
57 20250313 201300 52198240 2260 2260 2260 2260 0
58 20250313 201200 52198240 2260 2260 2260 2260 0
59 20250313 201100 52198240 2260 2260 2260 2260 0
60 20250313 201000 52198240 2260 2260 2260 2260 0
61 20250313 200900 52198240 2260 2260 2260 2260 0
62 20250313 200800 52198240 2260 2260 2260 2260 602
63 20250313 200700 52198240 2260 2260 2260 2260 0
64 20250313 200600 52198240 2260 2260 2260 2260 0
65 20250313 200500 52198240 2260 2260 2260 2260 0
66 20250313 200400 52198240 2260 2260 2260 2260 0
67 20250313 200300 52198240 2260 2260 2260 2260 0
68 20250313 200200 52198240 2260 2260 2260 2260 0
69 20250313 200100 52198240 2260 2260 2260 2260 0
70 20250313 200000 52198240 2260 2260 2260 2260 0
71 20250313 195900 52198240 2260 2260 2260 2260 0
72 20250313 195800 52198240 2260 2260 2260 2260 0
73 20250313 195700 52198240 2260 2260 2260 2260 0
74 20250313 195600 52198240 2260 2260 2260 2260 0
75 20250313 195500 52198240 2260 2260 2260 2260 0
76 20250313 195400 52198240 2260 2260 2260 2260 0
77 20250313 195300 52198240 2260 2260 2260 2260 0
78 20250313 195200 52198240 2260 2260 2260 2260 0
79 20250313 195100 52198240 2260 2260 2260 2260 0
80 20250313 195000 52198240 2260 2260 2260 2260 0
81 20250313 194900 52198240 2260 2260 2260 2260 0
82 20250313 194800 52198240 2260 2260 2260 2260 0
83 20250313 194700 52198240 2260 2260 2260 2260 0
84 20250313 194600 52198240 2260 2260 2260 2260 0
85 20250313 194500 52198240 2260 2260 2260 2260 0
86 20250313 194400 52198240 2260 2260 2260 2260 0
87 20250313 194300 52198240 2260 2260 2260 2260 0
88 20250313 194200 52198240 2260 2260 2260 2260 0
89 20250313 194100 52198240 2260 2260 2260 2260 0
90 20250313 194000 52198240 2260 2260 2260 2260 0
91 20250313 193900 52198240 2260 2260 2260 2260 0
92 20250313 193800 52198240 2260 2260 2260 2260 602
93 20250313 193700 52198240 2260 2260 2260 2260 0
94 20250313 193600 52198240 2260 2260 2260 2260 0
95 20250313 193500 52198240 2260 2260 2260 2260 0
96 20250313 193400 52198240 2260 2260 2260 2260 0
97 20250313 193300 52198240 2260 2260 2260 2260 0
98 20250313 193200 52198240 2260 2260 2260 2260 0
99 20250313 193100 52198240 2260 2260 2260 2260 0
100 20250313 193000 52198240 2260 2260 2260 2260 0
101 20250313 192900 52198240 2260 2260 2260 2260 0
102 20250313 192800 52198240 2260 2260 2260 2260 0
103 20250313 192700 52198240 2260 2260 2260 2260 0
104 20250313 192600 52198240 2260 2260 2260 2260 0
105 20250313 192500 52198240 2260 2260 2260 2260 0
106 20250313 192400 52198240 2260 2260 2260 2260 0
107 20250313 192300 52198240 2260 2260 2260 2260 0
108 20250313 192200 52198240 2260 2260 2260 2260 0
109 20250313 192100 52198240 2260 2260 2260 2260 0
110 20250313 192000 52198240 2260 2260 2260 2260 0
111 20250313 191900 52198240 2260 2260 2260 2260 0
112 20250313 191800 52198240 2260 2260 2260 2260 0
113 20250313 191700 52198240 2260 2260 2260 2260 0
114 20250313 191600 52198240 2260 2260 2260 2260 0
115 20250313 191500 52198240 2260 2260 2260 2260 0
116 20250313 191400 52198240 2260 2260 2260 2260 0
117 20250313 191300 52198240 2260 2260 2260 2260 0
118 20250313 191200 52198240 2260 2260 2260 2260 0
119 20250313 191100 52198240 2260 2260 2260 2260 0
120 20250313 191000 52198240 2260 2260 2260 2260 0
121 20250313 190900 52198240 2260 2260 2260 2260 0
122 20250313 190800 52198240 2260 2260 2260 2260 602
123 20250313 190700 52198240 2260 2260 2260 2260 0
124 20250313 190600 52198240 2260 2260 2260 2260 0
125 20250313 190500 52198240 2260 2260 2260 2260 0
126 20250313 190400 52198240 2260 2260 2260 2260 0
127 20250313 190300 52198240 2260 2260 2260 2260 0
128 20250313 190200 52198240 2260 2260 2260 2260 0
129 20250313 190100 52198240 2260 2260 2260 2260 0
130 20250313 190000 52198240 2260 2260 2260 2260 0
131 20250313 185900 52198240 2260 2260 2260 2260 0
132 20250313 185800 52198240 2260 2260 2260 2260 0
133 20250313 185700 52198240 2260 2260 2260 2260 0
134 20250313 185600 52198240 2260 2260 2260 2260 0
135 20250313 185500 52198240 2260 2260 2260 2260 0
136 20250313 185400 52198240 2260 2260 2260 2260 0
137 20250313 185300 52198240 2260 2260 2260 2260 0
138 20250313 185200 52198240 2260 2260 2260 2260 0
139 20250313 185100 52198240 2260 2260 2260 2260 0
140 20250313 185000 52198240 2260 2260 2260 2260 0
141 20250313 184900 52198240 2260 2260 2260 2260 0
142 20250313 184800 52198240 2260 2260 2260 2260 0
143 20250313 184700 52198240 2260 2260 2260 2260 0
144 20250313 184600 52198240 2260 2260 2260 2260 0
145 20250313 184500 52198240 2260 2260 2260 2260 0
146 20250313 184400 52198240 2260 2260 2260 2260 0
147 20250313 184300 52198240 2260 2260 2260 2260 0
148 20250313 184200 52198240 2260 2260 2260 2260 0
149 20250313 184100 52198240 2260 2260 2260 2260 0
150 20250313 184000 52198240 2260 2260 2260 2260 0
151 20250313 183900 52198240 2260 2260 2260 2260 0
152 20250313 183800 52198240 2260 2260 2260 2260 602
153 20250313 183700 52198240 2260 2260 2260 2260 0
154 20250313 183600 52198240 2260 2260 2260 2260 0
155 20250313 183500 52198240 2260 2260 2260 2260 0
156 20250313 183400 52198240 2260 2260 2260 2260 0
157 20250313 183300 52198240 2260 2260 2260 2260 0
158 20250313 183200 52198240 2260 2260 2260 2260 0
159 20250313 183100 52198240 2260 2260 2260 2260 0
160 20250313 183000 52198240 2260 2260 2260 2260 0
161 20250313 182900 52198240 2260 2260 2260 2260 0
162 20250313 182800 52198240 2260 2260 2260 2260 0
163 20250313 182700 52198240 2260 2260 2260 2260 0
164 20250313 182600 52198240 2260 2260 2260 2260 0
165 20250313 182500 52198240 2260 2260 2260 2260 0
166 20250313 182400 52198240 2260 2260 2260 2260 0
167 20250313 182300 52198240 2260 2260 2260 2260 0
168 20250313 182200 52198240 2260 2260 2260 2260 0
169 20250313 182100 52198240 2260 2260 2260 2260 0
170 20250313 182000 52198240 2260 2260 2260 2260 0
171 20250313 181900 52198240 2260 2260 2260 2260 0
172 20250313 181800 52198240 2260 2260 2260 2260 0
173 20250313 181700 52198240 2260 2260 2260 2260 0
174 20250313 181600 52198240 2260 2260 2260 2260 0
175 20250313 181500 52198240 2260 2260 2260 2260 0
176 20250313 181400 52198240 2260 2260 2260 2260 0
177 20250313 181300 52198240 2260 2260 2260 2260 0
178 20250313 181200 52198240 2260 2260 2260 2260 0
179 20250313 181100 52198240 2260 2260 2260 2260 0
180 20250313 181000 52198240 2260 2260 2260 2260 0
181 20250313 180900 52198240 2260 2260 2260 2260 0
182 20250313 180800 52198240 2260 2260 2260 2260 602
183 20250313 180700 52198240 2260 2260 2260 2260 0
184 20250313 180600 52198240 2260 2260 2260 2260 0
185 20250313 180500 52198240 2260 2260 2260 2260 0
186 20250313 180400 52198240 2260 2260 2260 2260 0
187 20250313 180300 52198240 2260 2260 2260 2260 0
188 20250313 180200 52198240 2260 2260 2260 2260 0
189 20250313 180100 52198240 2260 2260 2260 2260 0
190 20250313 180000 52198240 2260 2260 2260 2260 0
191 20250313 175900 52198240 2260 2260 2260 2260 0
192 20250313 175800 52198240 2260 2260 2260 2260 0
193 20250313 175700 52198240 2260 2260 2260 2260 0
194 20250313 175600 52198240 2260 2260 2260 2260 0
195 20250313 175500 52198240 2260 2260 2260 2260 0
196 20250313 175400 52198240 2260 2260 2260 2260 0
197 20250313 175300 52198240 2260 2260 2260 2260 0
198 20250313 175200 52198240 2260 2260 2260 2260 0
199 20250313 175100 52198240 2260 2260 2260 2260 0
200 20250313 175000 52198240 2260 2260 2260 2260 0
201 20250313 174900 52198240 2260 2260 2260 2260 0
202 20250313 174800 52198240 2260 2260 2260 2260 0
203 20250313 174700 52198240 2260 2260 2260 2260 0
204 20250313 174600 52198240 2260 2260 2260 2260 0
205 20250313 174500 52198240 2260 2260 2260 2260 0
206 20250313 174400 52198240 2260 2260 2260 2260 0
207 20250313 174300 52198240 2260 2260 2260 2260 0
208 20250313 174200 52198240 2260 2260 2260 2260 0
209 20250313 174100 52198240 2260 2260 2260 2260 0
210 20250313 174000 52198240 2260 2260 2260 2260 0
211 20250313 173900 52198240 2260 2260 2260 2260 0
212 20250313 173800 52198240 2260 2260 2260 2260 602
213 20250313 173700 52198240 2260 2260 2260 2260 0
214 20250313 173600 52198240 2260 2260 2260 2260 0
215 20250313 173500 52198240 2260 2260 2260 2260 0
216 20250313 173400 52198240 2260 2260 2260 2260 0
217 20250313 173300 52198240 2260 2260 2260 2260 0
218 20250313 173200 52198240 2260 2260 2260 2260 0
219 20250313 173100 52198240 2260 2260 2260 2260 0
220 20250313 173000 52198240 2260 2260 2260 2260 0
221 20250313 172900 52198240 2260 2260 2260 2260 0
222 20250313 172800 52198240 2260 2260 2260 2260 0
223 20250313 172700 52198240 2260 2260 2260 2260 0
224 20250313 172600 52198240 2260 2260 2260 2260 0
225 20250313 172500 52198240 2260 2260 2260 2260 0
226 20250313 172400 52198240 2260 2260 2260 2260 0
227 20250313 172300 52198240 2260 2260 2260 2260 0
228 20250313 172200 52198240 2260 2260 2260 2260 0
229 20250313 172100 52198240 2260 2260 2260 2260 0
230 20250313 172000 52198240 2260 2260 2260 2260 0
231 20250313 171900 52198240 2260 2260 2260 2260 0
232 20250313 171800 52198240 2260 2260 2260 2260 0
233 20250313 171700 52198240 2260 2260 2260 2260 0
234 20250313 171600 52198240 2260 2260 2260 2260 0
235 20250313 171500 52198240 2260 2260 2260 2260 0
236 20250313 171400 52198240 2260 2260 2260 2260 0
237 20250313 171300 52198240 2260 2260 2260 2260 0
238 20250313 171200 52198240 2260 2260 2260 2260 0
239 20250313 171100 52198240 2260 2260 2260 2260 0
240 20250313 171000 52198240 2260 2260 2260 2260 0
241 20250313 170900 52198240 2260 2260 2260 2260 0
242 20250313 170800 52198240 2260 2260 2260 2260 602
243 20250313 170700 52198240 2260 2260 2260 2260 0
244 20250313 170600 52198240 2260 2260 2260 2260 0
245 20250313 170500 52198240 2260 2260 2260 2260 0
246 20250313 170400 52198240 2260 2260 2260 2260 0
247 20250313 170300 52198240 2260 2260 2260 2260 0
248 20250313 170200 52198240 2260 2260 2260 2260 0
249 20250313 170100 52198240 2260 2260 2260 2260 0
250 20250313 170000 52198240 2260 2260 2260 2260 0
251 20250313 165900 52198240 2260 2260 2260 2260 0
252 20250313 165800 52198240 2260 2260 2260 2260 0
253 20250313 165700 52198240 2260 2260 2260 2260 0
254 20250313 165600 52198240 2260 2260 2260 2260 0
255 20250313 165500 52198240 2260 2260 2260 2260 0
256 20250313 165400 52198240 2260 2260 2260 2260 0
257 20250313 165300 52198240 2260 2260 2260 2260 0
258 20250313 165200 52198240 2260 2260 2260 2260 0
259 20250313 165100 52198240 2260 2260 2260 2260 0
260 20250313 165000 52198240 2260 2260 2260 2260 0
261 20250313 164900 52198240 2260 2260 2260 2260 0
262 20250313 164800 52198240 2260 2260 2260 2260 0
263 20250313 164700 52198240 2260 2260 2260 2260 0
264 20250313 164600 52198240 2260 2260 2260 2260 0
265 20250313 164500 52198240 2260 2260 2260 2260 0
266 20250313 164400 52198240 2260 2260 2260 2260 0
267 20250313 164300 52198240 2260 2260 2260 2260 0
268 20250313 164200 52198240 2260 2260 2260 2260 0
269 20250313 164100 52198240 2260 2260 2260 2260 0
270 20250313 164000 52198240 2260 2260 2260 2260 0
271 20250313 163900 52198240 2260 2260 2260 2260 0
272 20250313 163800 52198240 2260 2260 2260 2260 602
273 20250313 163700 52198240 2260 2260 2260 2260 0
274 20250313 163600 52198240 2260 2260 2260 2260 0
275 20250313 163500 52198240 2260 2260 2260 2260 0
276 20250313 163400 52198240 2260 2260 2260 2260 0
277 20250313 163300 52198240 2260 2260 2260 2260 0
278 20250313 163200 52198240 2260 2260 2260 2260 0
279 20250313 163100 52198240 2260 2260 2260 2260 0
280 20250313 163000 52198240 2260 2260 2260 2260 0
281 20250313 162900 52198240 2260 2260 2260 2260 0
282 20250313 162800 52198240 2260 2260 2260 2260 0
283 20250313 162700 52198240 2260 2260 2260 2260 0
284 20250313 162600 52198240 2260 2260 2260 2260 0
285 20250313 162500 52198240 2260 2260 2260 2260 0
286 20250313 162400 52198240 2260 2260 2260 2260 0
287 20250313 162300 52198240 2260 2260 2260 2260 0
288 20250313 162200 52198240 2260 2260 2260 2260 0
289 20250313 162100 52198240 2260 2260 2260 2260 0
290 20250313 162000 52198240 2260 2260 2260 2260 0
291 20250313 161900 52198240 2260 2260 2260 2260 0
292 20250313 161800 52198240 2260 2260 2260 2260 0
293 20250313 161700 52198240 2260 2260 2260 2260 0
294 20250313 161600 52198240 2260 2260 2260 2260 0
295 20250313 161500 52198240 2260 2260 2260 2260 0
296 20250313 161400 52198240 2260 2260 2260 2260 0
297 20250313 161300 52198240 2260 2260 2260 2260 0
298 20250313 161200 52198240 2260 2260 2260 2260 0
299 20250313 161100 52198240 2260 2260 2260 2260 0
300 20250313 161000 52198240 2260 2260 2260 2260 0
301 20250313 160900 52198240 2260 2260 2260 2260 0
302 20250313 160800 52198240 2260 2260 2260 2260 602
303 20250313 160700 52198240 2260 2260 2260 2260 0
304 20250313 160600 52198240 2260 2260 2260 2260 0
305 20250313 160500 52198240 2260 2260 2260 2260 0
306 20250313 160400 52198240 2260 2260 2260 2260 0
307 20250313 160300 52198240 2260 2260 2260 2260 0
308 20250313 160200 52198240 2260 2260 2260 2260 0
309 20250313 160100 52198240 2260 2260 2260 2260 0
310 20250313 160000 52198240 2260 2260 2260 2260 0
311 20250313 155900 52198240 2260 2260 2260 2260 0
312 20250313 155800 52198240 2260 2260 2260 2260 0
313 20250313 155700 52198240 2260 2260 2260 2260 0
314 20250313 155600 52198240 2260 2260 2260 2260 0
315 20250313 155500 52198240 2260 2260 2260 2260 0
316 20250313 155400 52198240 2260 2260 2260 2260 0
317 20250313 155300 52198240 2260 2260 2260 2260 0
318 20250313 155200 52198240 2260 2260 2260 2260 0
319 20250313 155100 52198240 2260 2260 2260 2260 0
320 20250313 155000 52198240 2260 2260 2260 2260 0
321 20250313 154900 52198240 2260 2260 2260 2260 0
322 20250313 154800 52198240 2260 2260 2260 2260 0
323 20250313 154700 52198240 2260 2260 2260 2260 0
324 20250313 154600 52198240 2260 2260 2260 2260 0
325 20250313 154500 52198240 2260 2260 2260 2260 0
326 20250313 154400 52198240 2260 2260 2260 2260 0
327 20250313 154300 52198240 2260 2260 2260 2260 0
328 20250313 154200 52198240 2260 2260 2260 2260 0
329 20250313 154100 52198240 2260 2260 2260 2260 0
330 20250313 154000 52198240 2260 2260 2260 2260 0
331 20250313 153900 52198240 2260 2260 2260 2260 0
332 20250313 153800 52198240 2260 2260 2260 2260 602
333 20250313 153700 52198240 2260 2260 2260 2260 0
334 20250313 153600 52198240 2260 2260 2260 2260 0
335 20250313 153500 52198240 2260 2260 2260 2260 0
336 20250313 153400 52198240 2260 2260 2260 2260 0
337 20250313 153300 52198240 2260 2260 2260 2260 0
338 20250313 153200 52198240 2260 2260 2260 2260 0
339 20250313 153100 52198240 2260 2260 2260 2260 0
340 20250313 153000 52198240 2260 2260 2260 2260 602
341 20250313 152900 50837720 2245 2245 2245 2245 0
342 20250313 152800 50837720 2245 2245 2245 2245 0
343 20250313 152700 50837720 2245 2245 2245 2245 0
344 20250313 152600 50837720 2245 2245 2245 2245 0
345 20250313 152500 50837720 2245 2245 2245 2245 0
346 20250313 152400 50837720 2245 2245 2245 2245 0
347 20250313 152300 50837720 2245 2245 2245 2245 0
348 20250313 152200 50837720 2245 2245 2245 2245 0
349 20250313 152100 50837720 2245 2245 2245 2245 0
350 20250313 152000 50837720 2245 2245 2245 2245 0
351 20250313 151900 50837720 2245 2250 2260 2245 219
352 20250313 151800 50345345 2245 2245 2245 2245 38
353 20250313 151700 50260035 2245 2245 2245 2245 0
354 20250313 151600 50260035 2245 2245 2245 2245 0
355 20250313 151500 50260035 2245 2245 2245 2245 38
356 20250313 151400 50174725 2245 2245 2245 2245 38
357 20250313 151300 50089415 2245 2245 2245 2245 38
358 20250313 151200 50004105 2245 2245 2245 2245 241
359 20250313 151100 49463060 2245 2245 2245 2245 23
360 20250313 151000 49411425 2245 2245 2245 2245 95
361 20250313 150900 49198150 2245 2245 2245 2245 9
362 20250313 150800 49177945 2250 2250 2250 2250 1
363 20250313 150700 49175695 2250 2250 2250 2250 14
364 20250313 150600 49144195 2250 2250 2250 2250 16
365 20250313 150500 49108195 2250 2250 2250 2250 0
366 20250313 150400 49108195 2250 2250 2250 2250 2
367 20250313 150300 49103695 2250 2250 2250 2250 7
368 20250313 150200 49087945 2250 2250 2250 2250 0
369 20250313 150100 49087945 2250 2250 2250 2250 0
370 20250313 150000 49087945 2250 2250 2250 2250 11
371 20250313 145900 49063195 2255 2255 2255 2255 0
372 20250313 145800 49063195 2255 2255 2255 2255 0
373 20250313 145700 49063195 2255 2255 2255 2255 0
374 20250313 145600 49063195 2255 2255 2255 2255 0
375 20250313 145500 49063195 2255 2255 2255 2255 0
376 20250313 145400 49063195 2255 2255 2255 2255 1
377 20250313 145300 49060940 2245 2245 2245 2245 0
378 20250313 145200 49060940 2245 2250 2250 2245 151
379 20250313 145100 48721260 2255 2255 2255 2255 0
380 20250313 145000 48721260 2255 2255 2255 2255 2
381 20250313 144900 48716750 2255 2255 2255 2255 1
382 20250313 144800 48714495 2250 2250 2250 2250 50
383 20250313 144700 48601995 2255 2255 2255 2255 0
384 20250313 144600 48601995 2255 2255 2255 2255 0
385 20250313 144500 48601995 2255 2255 2255 2255 0
386 20250313 144400 48601995 2255 2255 2255 2255 0
387 20250313 144300 48601995 2255 2255 2255 2255 0
388 20250313 144200 48601995 2255 2255 2255 2255 0
389 20250313 144100 48601995 2255 2255 2255 2255 0
390 20250313 144000 48601995 2255 2255 2255 2255 0
391 20250313 143900 48601995 2255 2255 2255 2255 0
392 20250313 143800 48601995 2255 2255 2255 2255 275
393 20250313 143700 47981870 2255 2255 2255 2255 1
394 20250313 143600 47979615 2250 2250 2250 2250 0
395 20250313 143500 47979615 2250 2250 2250 2250 0
396 20250313 143400 47979615 2250 2250 2250 2250 1088
397 20250313 143300 45531615 2255 2255 2255 2255 0
398 20250313 143200 45531615 2255 2255 2255 2255 31
399 20250313 143100 45461710 2255 2255 2255 2255 0
400 20250313 143000 45461710 2255 2255 2255 2255 0
401 20250313 142900 45461710 2255 2255 2255 2255 0
402 20250313 142800 45461710 2255 2255 2255 2255 0
403 20250313 142700 45461710 2255 2255 2255 2255 443
404 20250313 142600 44462745 2255 2255 2255 2255 0
405 20250313 142500 44462745 2255 2255 2255 2255 0
406 20250313 142400 44462745 2255 2255 2255 2255 0
407 20250313 142300 44462745 2255 2255 2255 2255 1
408 20250313 142200 44460490 2255 2255 2255 2255 0
409 20250313 142100 44460490 2255 2255 2255 2255 0
410 20250313 142000 44460490 2255 2255 2255 2255 0
411 20250313 141900 44460490 2255 2255 2255 2255 1
412 20250313 141800 44458235 2255 2255 2255 2255 0
413 20250313 141700 44458235 2255 2255 2255 2255 0
414 20250313 141600 44458235 2255 2255 2255 2255 0
415 20250313 141500 44458235 2255 2255 2255 2255 0
416 20250313 141400 44458235 2255 2255 2255 2255 0
417 20250313 141300 44458235 2255 2255 2255 2255 0
418 20250313 141200 44458235 2255 2255 2255 2255 7
419 20250313 141100 44442450 2260 2260 2260 2260 0
420 20250313 141000 44442450 2260 2260 2260 2260 0
421 20250313 140900 44442450 2260 2260 2260 2260 0
422 20250313 140800 44442450 2260 2260 2260 2260 0
423 20250313 140700 44442450 2260 2260 2260 2260 1
424 20250313 140600 44440190 2255 2255 2255 2255 0
425 20250313 140500 44440190 2255 2255 2255 2255 5
426 20250313 140400 44428915 2255 2255 2255 2255 70
427 20250313 140300 44271065 2255 2255 2255 2255 131
428 20250313 140200 43975660 2255 2255 2255 2255 0
429 20250313 140100 43975660 2255 2255 2255 2255 0
430 20250313 140000 43975660 2255 2255 2255 2255 0
431 20250313 135900 43975660 2255 2255 2255 2255 0
432 20250313 135800 43975660 2255 2255 2255 2255 0
433 20250313 135700 43975660 2255 2255 2255 2255 7
434 20250313 135600 43959875 2255 2255 2255 2255 0
435 20250313 135500 43959875 2255 2255 2255 2255 0
436 20250313 135400 43959875 2255 2255 2255 2255 0
437 20250313 135300 43959875 2255 2255 2255 2255 50
438 20250313 135200 43847125 2255 2250 2255 2250 30
439 20250313 135100 43779485 2255 2255 2255 2255 0
440 20250313 135000 43779485 2255 2255 2255 2255 0
441 20250313 134900 43779485 2255 2255 2255 2255 0
442 20250313 134800 43779485 2255 2255 2255 2255 9
443 20250313 134700 43759190 2255 2255 2255 2255 0
444 20250313 134600 43759190 2255 2255 2255 2255 0
445 20250313 134500 43759190 2255 2255 2255 2255 1
446 20250313 134400 43756935 2255 2255 2255 2255 30
447 20250313 134300 43689285 2255 2255 2255 2255 0
448 20250313 134200 43689285 2255 2255 2255 2255 0
449 20250313 134100 43689285 2255 2255 2255 2255 0
450 20250313 134000 43689285 2255 2255 2255 2255 0
451 20250313 133900 43689285 2255 2255 2255 2255 0
452 20250313 133800 43689285 2255 2255 2255 2255 0
453 20250313 133700 43689285 2255 2250 2255 2250 347
454 20250313 133600 42908515 2255 2255 2255 2255 0
455 20250313 133500 42908515 2255 2255 2255 2255 1
456 20250313 133400 42906260 2250 2260 2260 2250 755
457 20250313 133300 41207460 2255 2255 2255 2255 50
458 20250313 133200 41094710 2260 2260 2260 2260 0
459 20250313 133100 41094710 2260 2260 2260 2260 0
460 20250313 133000 41094710 2260 2260 2260 2260 0
461 20250313 132900 41094710 2260 2260 2260 2260 0
462 20250313 132800 41094710 2260 2260 2260 2260 0
463 20250313 132700 41094710 2260 2260 2260 2260 5
464 20250313 132600 41083410 2260 2260 2260 2260 31
465 20250313 132500 41013350 2260 2260 2260 2260 4
466 20250313 132400 41004310 2260 2260 2260 2260 0
467 20250313 132300 41004310 2260 2260 2260 2260 10
468 20250313 132200 40981710 2265 2265 2265 2265 0
469 20250313 132100 40981710 2265 2265 2265 2265 0
470 20250313 132000 40981710 2265 2265 2265 2265 0
471 20250313 131900 40981710 2265 2265 2265 2265 0
472 20250313 131800 40981710 2265 2265 2265 2265 0
473 20250313 131700 40981710 2265 2265 2265 2265 3
474 20250313 131600 40974915 2260 2260 2260 2260 1
475 20250313 131500 40972655 2250 2250 2250 2250 0
476 20250313 131400 40972655 2250 2250 2250 2250 0
477 20250313 131300 40972655 2250 2265 2265 2250 1969
478 20250313 131200 36537140 2265 2265 2265 2265 0
479 20250313 131100 36537140 2265 2265 2265 2265 12
480 20250313 131000 36509960 2260 2260 2260 2260 0
481 20250313 130900 36509960 2260 2260 2260 2260 0
482 20250313 130800 36509960 2260 2260 2260 2260 2
483 20250313 130700 36505440 2260 2260 2260 2260 0
484 20250313 130600 36505440 2260 2260 2260 2260 1
485 20250313 130500 36503180 2260 2260 2260 2260 41
486 20250313 130400 36410520 2260 2260 2260 2260 50
487 20250313 130300 36297520 2260 2260 2260 2260 60
488 20250313 130200 36161920 2260 2260 2260 2260 0
489 20250313 130100 36161920 2260 2260 2260 2260 5
490 20250313 130000 36150620 2260 2260 2260 2260 0
491 20250313 125900 36150620 2260 2260 2260 2260 9
492 20250313 125800 36130280 2260 2260 2260 2260 11
493 20250313 125700 36105420 2260 2260 2260 2260 50
494 20250313 125600 35992420 2260 2260 2260 2260 0
495 20250313 125500 35992420 2260 2260 2260 2260 0
496 20250313 125400 35992420 2260 2265 2265 2260 105
497 20250313 125300 35755095 2265 2265 2265 2265 0
498 20250313 125200 35755095 2265 2265 2265 2265 0
499 20250313 125100 35755095 2265 2265 2265 2265 10
500 20250313 125000 35732445 2260 2260 2260 2260 260
501 20250313 124900 35144845 2265 2265 2265 2265 0
502 20250313 124800 35144845 2265 2265 2265 2265 0
503 20250313 124700 35144845 2265 2265 2265 2265 34
504 20250313 124600 35067835 2265 2265 2265 2265 0
505 20250313 124500 35067835 2265 2265 2265 2265 9
506 20250313 124400 35047450 2265 2265 2265 2265 0
507 20250313 124300 35047450 2265 2265 2265 2265 0
508 20250313 124200 35047450 2265 2265 2265 2265 0
509 20250313 124100 35047450 2265 2265 2265 2265 0
510 20250313 124000 35047450 2265 2265 2265 2265 0
511 20250313 123900 35047450 2265 2265 2265 2265 1
512 20250313 123800 35045185 2260 2260 2260 2260 0
513 20250313 123700 35045185 2260 2260 2260 2260 0
514 20250313 123600 35045185 2260 2260 2260 2260 0
515 20250313 123500 35045185 2260 2260 2260 2260 0
516 20250313 123400 35045185 2260 2260 2260 2260 0
517 20250313 123300 35045185 2260 2260 2260 2260 0
518 20250313 123200 35045185 2260 2260 2260 2260 0
519 20250313 123100 35045185 2260 2260 2260 2260 0
520 20250313 123000 35045185 2260 2260 2260 2260 0
521 20250313 122900 35045185 2260 2260 2260 2260 0
522 20250313 122800 35045185 2260 2260 2260 2260 22
523 20250313 122700 34995465 2260 2260 2260 2260 14
524 20250313 122600 34963825 2260 2260 2260 2260 0
525 20250313 122500 34963825 2260 2260 2260 2260 10
526 20250313 122400 34941225 2265 2265 2265 2265 0
527 20250313 122300 34941225 2265 2265 2265 2265 1
528 20250313 122200 34938960 2265 2265 2265 2265 10
529 20250313 122100 34916310 2265 2265 2265 2265 51
530 20250313 122000 34800795 2265 2265 2265 2265 5
531 20250313 121900 34789470 2265 2265 2265 2265 0
532 20250313 121800 34789470 2265 2265 2265 2265 0
533 20250313 121700 34789470 2265 2265 2265 2265 0
534 20250313 121600 34789470 2265 2265 2265 2265 0
535 20250313 121500 34789470 2265 2265 2265 2265 0
536 20250313 121400 34789470 2265 2265 2265 2265 0
537 20250313 121300 34789470 2265 2265 2265 2265 0
538 20250313 121200 34789470 2265 2265 2265 2265 20
539 20250313 121100 34744170 2255 2255 2255 2255 0
540 20250313 121000 34744170 2255 2255 2255 2255 0
541 20250313 120900 34744170 2255 2260 2260 2255 767
542 20250313 120800 33011820 2260 2260 2260 2260 100
543 20250313 120700 32785820 2260 2260 2260 2260 77
544 20250313 120600 32611800 2260 2265 2265 2260 170
545 20250313 120500 32227250 2265 2265 2265 2265 1406
546 20250313 120400 29042660 2265 2265 2265 2265 0
547 20250313 120300 29042660 2265 2265 2265 2265 0
548 20250313 120200 29042660 2265 2265 2265 2265 3
549 20250313 120100 29035865 2265 2265 2265 2265 0
550 20250313 120000 29035865 2265 2265 2265 2265 0
551 20250313 115900 29035865 2265 2265 2265 2265 0
552 20250313 115800 29035865 2265 2265 2265 2265 0
553 20250313 115700 29035865 2265 2265 2265 2265 0
554 20250313 115600 29035865 2265 2265 2265 2265 0
555 20250313 115500 29035865 2265 2265 2265 2265 0
556 20250313 115400 29035865 2265 2265 2265 2265 7
557 20250313 115300 29020010 2270 2270 2270 2270 0
558 20250313 115200 29020010 2270 2270 2270 2270 0
559 20250313 115100 29020010 2270 2270 2270 2270 0
560 20250313 115000 29020010 2270 2270 2270 2270 1
561 20250313 114900 29017740 2270 2270 2270 2270 0
562 20250313 114800 29017740 2270 2270 2270 2270 0
563 20250313 114700 29017740 2270 2270 2270 2270 0
564 20250313 114600 29017740 2270 2270 2270 2270 0
565 20250313 114500 29017740 2270 2270 2270 2270 0
566 20250313 114400 29017740 2270 2270 2270 2270 0
567 20250313 114300 29017740 2270 2270 2270 2270 0
568 20250313 114200 29017740 2270 2270 2270 2270 0
569 20250313 114100 29017740 2270 2270 2270 2270 0
570 20250313 114000 29017740 2270 2270 2270 2270 0
571 20250313 113900 29017740 2270 2270 2270 2270 0
572 20250313 113800 29017740 2270 2270 2270 2270 0
573 20250313 113700 29017740 2270 2270 2270 2270 0
574 20250313 113600 29017740 2270 2270 2270 2270 0
575 20250313 113500 29017740 2270 2270 2270 2270 0
576 20250313 113400 29017740 2270 2260 2270 2260 501
577 20250313 113300 27885470 2270 2270 2270 2270 500
578 20250313 113200 26750470 2270 2270 2270 2270 0
579 20250313 113100 26750470 2270 2270 2270 2270 1000
580 20250313 113000 24480470 2270 2265 2270 2265 41
581 20250313 112900 24387600 2270 2270 2270 2270 20
582 20250313 112800 24342200 2270 2270 2270 2270 100
583 20250313 112700 24115200 2270 2270 2270 2270 0
584 20250313 112600 24115200 2270 2270 2270 2270 0
585 20250313 112500 24115200 2270 2270 2270 2270 0
586 20250313 112400 24115200 2270 2270 2270 2270 0
587 20250313 112300 24115200 2270 2270 2270 2270 0
588 20250313 112200 24115200 2270 2270 2270 2270 0
589 20250313 112100 24115200 2270 2270 2270 2270 0
590 20250313 112000 24115200 2270 2270 2270 2270 0
591 20250313 111900 24115200 2270 2270 2270 2270 1
592 20250313 111800 24112930 2265 2265 2265 2265 0
593 20250313 111700 24112930 2265 2270 2270 2265 28
594 20250313 111600 24049505 2265 2265 2265 2265 0
595 20250313 111500 24049505 2265 2265 2265 2265 0
596 20250313 111400 24049505 2265 2265 2265 2265 0
597 20250313 111300 24049505 2265 2265 2265 2265 0
598 20250313 111200 24049505 2265 2265 2265 2265 0
599 20250313 111100 24049505 2265 2265 2265 2265 15
600 20250313 111000 24015530 2270 2270 2270 2270 0
601 20250313 110900 24015530 2270 2265 2270 2260 184
602 20250313 110800 23598775 2270 2270 2270 2270 0
603 20250313 110700 23598775 2270 2270 2270 2270 50
604 20250313 110600 23485275 2270 2270 2270 2270 0
605 20250313 110500 23485275 2270 2270 2270 2265 351
606 20250313 110400 22689755 2270 2270 2270 2270 7
607 20250313 110300 22673865 2265 2267 2267 2265 148
608 20250313 110200 22338575 2267 2267 2267 2267 0
609 20250313 110100 22338575 2267 2267 2267 2267 0
610 20250313 110000 22338575 2267 2267 2267 2267 0
611 20250313 105900 22338575 2267 2267 2267 2267 5
612 20250313 105800 22327240 2270 2270 2270 2270 2
613 20250313 105700 22322700 2270 2270 2270 2270 2
614 20250313 105600 22318160 2270 2270 2270 2270 2
615 20250313 105500 22313620 2270 2270 2270 2270 0
616 20250313 105400 22313620 2270 2270 2270 2270 50
617 20250313 105300 22200120 2270 2270 2270 2270 0
618 20250313 105200 22200120 2270 2270 2270 2270 0
619 20250313 105100 22200120 2270 2270 2270 2270 0
620 20250313 105000 22200120 2270 2270 2270 2270 0
621 20250313 104900 22200120 2270 2270 2270 2270 0
622 20250313 104800 22200120 2270 2270 2270 2270 1000
623 20250313 104700 19930120 2270 2270 2270 2270 0
624 20250313 104600 19930120 2270 2270 2270 2270 0
625 20250313 104500 19930120 2270 2270 2270 2270 3
626 20250313 104400 19923310 2265 2265 2265 2265 0
627 20250313 104300 19923310 2265 2265 2265 2265 71
628 20250313 104200 19762495 2270 2265 2270 2265 1501
629 20250313 104100 16362725 2265 2270 2270 2265 11
630 20250313 104000 16337760 2275 2275 2275 2275 0
631 20250313 103900 16337760 2275 2275 2275 2275 0
632 20250313 103800 16337760 2275 2275 2275 2275 0
633 20250313 103700 16337760 2275 2275 2275 2275 0
634 20250313 103600 16337760 2275 2275 2275 2275 0
635 20250313 103500 16337760 2275 2275 2275 2275 1
636 20250313 103400 16335485 2265 2265 2265 2265 228
637 20250313 103300 15819065 2260 2260 2260 2260 0
638 20250313 103200 15819065 2260 2260 2260 2260 0
639 20250313 103100 15819065 2260 2260 2260 2260 0
640 20250313 103000 15819065 2260 2260 2260 2260 0
641 20250313 102900 15819065 2260 2260 2260 2260 236
642 20250313 102800 15285705 2260 2260 2260 2260 1000
643 20250313 102700 13025705 2265 2265 2265 2265 1
644 20250313 102600 13023440 2260 2260 2260 2260 0
645 20250313 102500 13023440 2260 2260 2260 2260 500
646 20250313 102400 11893440 2265 2265 2265 2265 0
647 20250313 102300 11893440 2265 2265 2265 2265 5
648 20250313 102200 11882115 2265 2265 2265 2265 0
649 20250313 102100 11882115 2265 2265 2265 2265 3
650 20250313 102000 11875320 2265 2265 2265 2265 0
651 20250313 101900 11875320 2265 2265 2265 2265 0
652 20250313 101800 11875320 2265 2265 2265 2265 0
653 20250313 101700 11875320 2265 2265 2265 2265 0
654 20250313 101600 11875320 2265 2265 2265 2265 0
655 20250313 101500 11875320 2265 2265 2265 2265 0
656 20250313 101400 11875320 2265 2265 2265 2265 1
657 20250313 101300 11873055 2265 2265 2265 2265 0
658 20250313 101200 11873055 2265 2265 2265 2265 0
659 20250313 101100 11873055 2265 2265 2265 2265 0
660 20250313 101000 11873055 2265 2265 2265 2265 11
661 20250313 100900 11848140 2265 2265 2265 2265 0
662 20250313 100800 11848140 2265 2265 2265 2265 1
663 20250313 100700 11845875 2265 2265 2265 2265 1
664 20250313 100600 11843610 2265 2265 2265 2265 3
665 20250313 100500 11836815 2260 2260 2260 2260 0
666 20250313 100400 11836815 2260 2260 2260 2260 238
667 20250313 100300 11298935 2260 2260 2260 2260 0
668 20250313 100200 11298935 2260 2260 2260 2260 0
669 20250313 100100 11298935 2260 2260 2260 2260 710
670 20250313 100000 9694335 2265 2265 2265 2265 2
671 20250313 095900 9689805 2265 2260 2265 2260 201
672 20250313 095800 9235540 2265 2265 2265 2265 97
673 20250313 095700 9015835 2280 2280 2280 2280 0
674 20250313 095600 9015835 2280 2280 2280 2280 0
675 20250313 095500 9015835 2280 2280 2280 2280 0
676 20250313 095400 9015835 2280 2280 2280 2280 0
677 20250313 095300 9015835 2280 2280 2280 2280 0
678 20250313 095200 9015835 2280 2280 2285 2280 953
679 20250313 095100 6842990 2280 2280 2280 2280 5
680 20250313 095000 6831590 2280 2280 2280 2280 44
681 20250313 094900 6731270 2280 2280 2280 2280 0
682 20250313 094800 6731270 2280 2280 2280 2280 1
683 20250313 094700 6728990 2275 2275 2275 2275 0
684 20250313 094600 6728990 2275 2275 2275 2275 10
685 20250313 094500 6706240 2285 2280 2285 2280 11
686 20250313 094400 6681130 2275 2275 2275 2275 11
687 20250313 094300 6656105 2265 2265 2265 2265 6
688 20250313 094200 6642515 2265 2265 2265 2265 0
689 20250313 094100 6642515 2265 2265 2265 2265 0
690 20250313 094000 6642515 2265 2265 2265 2265 0
691 20250313 093900 6642515 2265 2265 2265 2265 0
692 20250313 093800 6642515 2265 2265 2265 2265 1
693 20250313 093700 6640250 2260 2260 2260 2255 123
694 20250313 093600 6362770 2260 2260 2260 2260 51
695 20250313 093500 6247510 2255 2255 2255 2255 0
696 20250313 093400 6247510 2255 2255 2255 2255 0
697 20250313 093300 6247510 2255 2255 2255 2255 0
698 20250313 093200 6247510 2255 2255 2255 2255 0
699 20250313 093100 6247510 2255 2255 2255 2255 0
700 20250313 093000 6247510 2255 2255 2255 2255 0
701 20250313 092900 6247510 2255 2255 2255 2255 0
702 20250313 092800 6247510 2255 2250 2255 2250 666
703 20250313 092700 4748180 2255 2255 2255 2255 271
704 20250313 092600 4137075 2260 2260 2275 2260 126
705 20250313 092500 3852165 2265 2265 2265 2265 875
706 20250313 092400 1870290 2265 2265 2265 2265 10
707 20250313 092300 1847640 2265 2265 2265 2265 1
708 20250313 092200 1845375 2260 2260 2260 2260 2
709 20250313 092100 1840855 2260 2280 2280 2260 97
710 20250313 092000 1621440 2290 2290 2290 2290 0
711 20250313 091900 1621440 2290 2285 2290 2285 8
712 20250313 091800 1603155 2285 2285 2285 2285 0
713 20250313 091700 1603155 2285 2285 2285 2285 0
714 20250313 091600 1603155 2285 2285 2285 2285 14
715 20250313 091500 1571165 2285 2285 2285 2285 0
716 20250313 091400 1571165 2285 2255 2285 2255 267
717 20250313 091300 965080 2255 2255 2255 2255 0
718 20250313 091200 965080 2255 2260 2260 2255 105
719 20250313 091100 727785 2260 2260 2260 2260 0
720 20250313 091000 727785 2260 2260 2260 2260 2
721 20250313 090900 723265 2250 2250 2250 2250 0
722 20250313 090800 723265 2250 2255 2255 2250 18
723 20250313 090700 682755 2260 2265 2265 2260 242
724 20250313 090600 135625 2285 2285 2285 2285 1
725 20250313 090500 133340 2260 2260 2260 2260 0
726 20250313 090400 133340 2260 2260 2260 2260 0
727 20250313 090300 133340 2260 2260 2260 2260 1
728 20250313 090200 131080 2260 2260 2260 2260 0
729 20250313 090100 131080 2260 2260 2260 2260 0
730 20250313 090000 131080 2260 2260 2260 2260 58