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

728
263700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210600,56265010,2250,2250,2250,2250,890
20250311,210500,56265010,2250,2250,2250,2250,0
20250311,210400,56265010,2250,2250,2250,2250,0
20250311,210300,56265010,2250,2250,2250,2250,0
20250311,210200,56265010,2250,2250,2250,2250,0
20250311,210100,56265010,2250,2250,2250,2250,0
20250311,210000,56265010,2250,2250,2250,2250,0
20250311,205900,56265010,2250,2250,2250,2250,0
20250311,205800,56265010,2250,2250,2250,2250,0
20250311,205700,56265010,2250,2250,2250,2250,0
20250311,205600,56265010,2250,2250,2250,2250,0
20250311,205500,56265010,2250,2250,2250,2250,0
20250311,205400,56265010,2250,2250,2250,2250,0
20250311,205300,56265010,2250,2250,2250,2250,0
20250311,205200,56265010,2250,2250,2250,2250,0
20250311,205100,56265010,2250,2250,2250,2250,0
20250311,205000,56265010,2250,2250,2250,2250,0
20250311,204900,56265010,2250,2250,2250,2250,0
20250311,204800,56265010,2250,2250,2250,2250,0
20250311,204700,56265010,2250,2250,2250,2250,0
20250311,204600,56265010,2250,2250,2250,2250,0
20250311,204500,56265010,2250,2250,2250,2250,0
20250311,204400,56265010,2250,2250,2250,2250,0
20250311,204300,56265010,2250,2250,2250,2250,0
20250311,204200,56265010,2250,2250,2250,2250,0
20250311,204100,56265010,2250,2250,2250,2250,0
20250311,204000,56265010,2250,2250,2250,2250,0
20250311,203900,56265010,2250,2250,2250,2250,0
20250311,203800,56265010,2250,2250,2250,2250,0
20250311,203700,56265010,2250,2250,2250,2250,0
20250311,203600,56265010,2250,2250,2250,2250,890
20250311,203500,56265010,2250,2250,2250,2250,0
20250311,203400,56265010,2250,2250,2250,2250,0
20250311,203300,56265010,2250,2250,2250,2250,0
20250311,203200,56265010,2250,2250,2250,2250,0
20250311,203100,56265010,2250,2250,2250,2250,0
20250311,203000,56265010,2250,2250,2250,2250,0
20250311,202900,56265010,2250,2250,2250,2250,0
20250311,202800,56265010,2250,2250,2250,2250,0
20250311,202700,56265010,2250,2250,2250,2250,0
20250311,202600,56265010,2250,2250,2250,2250,0
20250311,202500,56265010,2250,2250,2250,2250,0
20250311,202400,56265010,2250,2250,2250,2250,0
20250311,202300,56265010,2250,2250,2250,2250,0
20250311,202200,56265010,2250,2250,2250,2250,0
20250311,202100,56265010,2250,2250,2250,2250,0
20250311,202000,56265010,2250,2250,2250,2250,0
20250311,201900,56265010,2250,2250,2250,2250,0
20250311,201800,56265010,2250,2250,2250,2250,0
20250311,201700,56265010,2250,2250,2250,2250,0
20250311,201600,56265010,2250,2250,2250,2250,0
20250311,201500,56265010,2250,2250,2250,2250,0
20250311,201400,56265010,2250,2250,2250,2250,0
20250311,201300,56265010,2250,2250,2250,2250,0
20250311,201200,56265010,2250,2250,2250,2250,0
20250311,201100,56265010,2250,2250,2250,2250,0
20250311,201000,56265010,2250,2250,2250,2250,0
20250311,200900,56265010,2250,2250,2250,2250,0
20250311,200800,56265010,2250,2250,2250,2250,0
20250311,200700,56265010,2250,2250,2250,2250,0
20250311,200600,56265010,2250,2250,2250,2250,890
20250311,200500,56265010,2250,2250,2250,2250,0
20250311,200400,56265010,2250,2250,2250,2250,0
20250311,200300,56265010,2250,2250,2250,2250,0
20250311,200200,56265010,2250,2250,2250,2250,0
20250311,200100,56265010,2250,2250,2250,2250,0
20250311,200000,56265010,2250,2250,2250,2250,0
20250311,195900,56265010,2250,2250,2250,2250,0
20250311,195800,56265010,2250,2250,2250,2250,0
20250311,195700,56265010,2250,2250,2250,2250,0
20250311,195600,56265010,2250,2250,2250,2250,0
20250311,195500,56265010,2250,2250,2250,2250,0
20250311,195400,56265010,2250,2250,2250,2250,0
20250311,195300,56265010,2250,2250,2250,2250,0
20250311,195200,56265010,2250,2250,2250,2250,0
20250311,195100,56265010,2250,2250,2250,2250,0
20250311,195000,56265010,2250,2250,2250,2250,0
20250311,194900,56265010,2250,2250,2250,2250,0
20250311,194800,56265010,2250,2250,2250,2250,0
20250311,194700,56265010,2250,2250,2250,2250,0
20250311,194600,56265010,2250,2250,2250,2250,0
20250311,194500,56265010,2250,2250,2250,2250,0
20250311,194400,56265010,2250,2250,2250,2250,0
20250311,194300,56265010,2250,2250,2250,2250,0
20250311,194200,56265010,2250,2250,2250,2250,0
20250311,194100,56265010,2250,2250,2250,2250,0
20250311,194000,56265010,2250,2250,2250,2250,0
20250311,193900,56265010,2250,2250,2250,2250,0
20250311,193800,56265010,2250,2250,2250,2250,0
20250311,193700,56265010,2250,2250,2250,2250,0
20250311,193600,56265010,2250,2250,2250,2250,890
20250311,193500,56265010,2250,2250,2250,2250,0
20250311,193400,56265010,2250,2250,2250,2250,0
20250311,193300,56265010,2250,2250,2250,2250,0
20250311,193200,56265010,2250,2250,2250,2250,0
20250311,193100,56265010,2250,2250,2250,2250,0
20250311,193000,56265010,2250,2250,2250,2250,0
20250311,192900,56265010,2250,2250,2250,2250,0
20250311,192800,56265010,2250,2250,2250,2250,0
20250311,192700,56265010,2250,2250,2250,2250,0
20250311,192600,56265010,2250,2250,2250,2250,0
20250311,192500,56265010,2250,2250,2250,2250,0
20250311,192400,56265010,2250,2250,2250,2250,0
20250311,192300,56265010,2250,2250,2250,2250,0
20250311,192200,56265010,2250,2250,2250,2250,0
20250311,192100,56265010,2250,2250,2250,2250,0
20250311,192000,56265010,2250,2250,2250,2250,0
20250311,191900,56265010,2250,2250,2250,2250,0
20250311,191800,56265010,2250,2250,2250,2250,0
20250311,191700,56265010,2250,2250,2250,2250,0
20250311,191600,56265010,2250,2250,2250,2250,0
20250311,191500,56265010,2250,2250,2250,2250,0
20250311,191400,56265010,2250,2250,2250,2250,0
20250311,191300,56265010,2250,2250,2250,2250,0
20250311,191200,56265010,2250,2250,2250,2250,0
20250311,191100,56265010,2250,2250,2250,2250,0
20250311,191000,56265010,2250,2250,2250,2250,0
20250311,190900,56265010,2250,2250,2250,2250,0
20250311,190800,56265010,2250,2250,2250,2250,0
20250311,190700,56265010,2250,2250,2250,2250,0
20250311,190600,56265010,2250,2250,2250,2250,890
20250311,190500,56265010,2250,2250,2250,2250,0
20250311,190400,56265010,2250,2250,2250,2250,0
20250311,190300,56265010,2250,2250,2250,2250,0
20250311,190200,56265010,2250,2250,2250,2250,0
20250311,190100,56265010,2250,2250,2250,2250,0
20250311,190000,56265010,2250,2250,2250,2250,0
20250311,185900,56265010,2250,2250,2250,2250,0
20250311,185800,56265010,2250,2250,2250,2250,0
20250311,185700,56265010,2250,2250,2250,2250,0
20250311,185600,56265010,2250,2250,2250,2250,0
20250311,185500,56265010,2250,2250,2250,2250,0
20250311,185400,56265010,2250,2250,2250,2250,0
20250311,185300,56265010,2250,2250,2250,2250,0
20250311,185200,56265010,2250,2250,2250,2250,0
20250311,185100,56265010,2250,2250,2250,2250,0
20250311,185000,56265010,2250,2250,2250,2250,0
20250311,184900,56265010,2250,2250,2250,2250,0
20250311,184800,56265010,2250,2250,2250,2250,0
20250311,184700,56265010,2250,2250,2250,2250,0
20250311,184600,56265010,2250,2250,2250,2250,0
20250311,184500,56265010,2250,2250,2250,2250,0
20250311,184400,56265010,2250,2250,2250,2250,0
20250311,184300,56265010,2250,2250,2250,2250,0
20250311,184200,56265010,2250,2250,2250,2250,0
20250311,184100,56265010,2250,2250,2250,2250,0
20250311,184000,56265010,2250,2250,2250,2250,0
20250311,183900,56265010,2250,2250,2250,2250,0
20250311,183800,56265010,2250,2250,2250,2250,0
20250311,183700,56265010,2250,2250,2250,2250,0
20250311,183600,56265010,2250,2250,2250,2250,890
20250311,183500,56265010,2250,2250,2250,2250,0
20250311,183400,56265010,2250,2250,2250,2250,0
20250311,183300,56265010,2250,2250,2250,2250,0
20250311,183200,56265010,2250,2250,2250,2250,0
20250311,183100,56265010,2250,2250,2250,2250,0
20250311,183000,56265010,2250,2250,2250,2250,0
20250311,182900,56265010,2250,2250,2250,2250,0
20250311,182800,56265010,2250,2250,2250,2250,0
20250311,182700,56265010,2250,2250,2250,2250,0
20250311,182600,56265010,2250,2250,2250,2250,0
20250311,182500,56265010,2250,2250,2250,2250,0
20250311,182400,56265010,2250,2250,2250,2250,0
20250311,182300,56265010,2250,2250,2250,2250,0
20250311,182200,56265010,2250,2250,2250,2250,0
20250311,182100,56265010,2250,2250,2250,2250,0
20250311,182000,56265010,2250,2250,2250,2250,0
20250311,181900,56265010,2250,2250,2250,2250,0
20250311,181800,56265010,2250,2250,2250,2250,0
20250311,181700,56265010,2250,2250,2250,2250,0
20250311,181600,56265010,2250,2250,2250,2250,0
20250311,181500,56265010,2250,2250,2250,2250,0
20250311,181400,56265010,2250,2250,2250,2250,0
20250311,181300,56265010,2250,2250,2250,2250,0
20250311,181200,56265010,2250,2250,2250,2250,0
20250311,181100,56265010,2250,2250,2250,2250,0
20250311,181000,56265010,2250,2250,2250,2250,0
20250311,180900,56265010,2250,2250,2250,2250,0
20250311,180800,56265010,2250,2250,2250,2250,0
20250311,180700,56265010,2250,2250,2250,2250,0
20250311,180600,56265010,2250,2250,2250,2250,890
20250311,180500,56265010,2250,2250,2250,2250,0
20250311,180400,56265010,2250,2250,2250,2250,0
20250311,180300,56265010,2250,2250,2250,2250,0
20250311,180200,56265010,2250,2250,2250,2250,0
20250311,180100,56265010,2250,2250,2250,2250,0
20250311,180000,56265010,2250,2250,2250,2250,0
20250311,175900,56265010,2250,2250,2250,2250,0
20250311,175800,56265010,2250,2250,2250,2250,0
20250311,175700,56265010,2250,2250,2250,2250,0
20250311,175600,56265010,2250,2250,2250,2250,0
20250311,175500,56265010,2250,2250,2250,2250,0
20250311,175400,56265010,2250,2250,2250,2250,0
20250311,175300,56265010,2250,2250,2250,2250,0
20250311,175200,56265010,2250,2250,2250,2250,0
20250311,175100,56265010,2250,2250,2250,2250,0
20250311,175000,56265010,2250,2250,2250,2250,0
20250311,174900,56265010,2250,2250,2250,2250,0
20250311,174800,56265010,2250,2250,2250,2250,0
20250311,174700,56265010,2250,2250,2250,2250,0
20250311,174600,56265010,2250,2250,2250,2250,0
20250311,174500,56265010,2250,2250,2250,2250,0
20250311,174400,56265010,2250,2250,2250,2250,0
20250311,174300,56265010,2250,2250,2250,2250,0
20250311,174200,56265010,2250,2250,2250,2250,0
20250311,174100,56265010,2250,2250,2250,2250,0
20250311,174000,56265010,2250,2250,2250,2250,0
20250311,173900,56265010,2250,2250,2250,2250,0
20250311,173800,56265010,2250,2250,2250,2250,0
20250311,173700,56265010,2250,2250,2250,2250,0
20250311,173600,56265010,2250,2250,2250,2250,890
20250311,173500,56265010,2250,2250,2250,2250,0
20250311,173400,56265010,2250,2250,2250,2250,0
20250311,173300,56265010,2250,2250,2250,2250,0
20250311,173200,56265010,2250,2250,2250,2250,0
20250311,173100,56265010,2250,2250,2250,2250,0
20250311,173000,56265010,2250,2250,2250,2250,0
20250311,172900,56265010,2250,2250,2250,2250,0
20250311,172800,56265010,2250,2250,2250,2250,0
20250311,172700,56265010,2250,2250,2250,2250,0
20250311,172600,56265010,2250,2250,2250,2250,0
20250311,172500,56265010,2250,2250,2250,2250,0
20250311,172400,56265010,2250,2250,2250,2250,0
20250311,172300,56265010,2250,2250,2250,2250,0
20250311,172200,56265010,2250,2250,2250,2250,0
20250311,172100,56265010,2250,2250,2250,2250,0
20250311,172000,56265010,2250,2250,2250,2250,0
20250311,171900,56265010,2250,2250,2250,2250,0
20250311,171800,56265010,2250,2250,2250,2250,0
20250311,171700,56265010,2250,2250,2250,2250,0
20250311,171600,56265010,2250,2250,2250,2250,0
20250311,171500,56265010,2250,2250,2250,2250,0
20250311,171400,56265010,2250,2250,2250,2250,0
20250311,171300,56265010,2250,2250,2250,2250,0
20250311,171200,56265010,2250,2250,2250,2250,0
20250311,171100,56265010,2250,2250,2250,2250,0
20250311,171000,56265010,2250,2250,2250,2250,0
20250311,170900,56265010,2250,2250,2250,2250,0
20250311,170800,56265010,2250,2250,2250,2250,0
20250311,170700,56265010,2250,2250,2250,2250,0
20250311,170600,56265010,2250,2250,2250,2250,890
20250311,170500,56265010,2250,2250,2250,2250,0
20250311,170400,56265010,2250,2250,2250,2250,0
20250311,170300,56265010,2250,2250,2250,2250,0
20250311,170200,56265010,2250,2250,2250,2250,0
20250311,170100,56265010,2250,2250,2250,2250,0
20250311,170000,56265010,2250,2250,2250,2250,0
20250311,165900,56265010,2250,2250,2250,2250,0
20250311,165800,56265010,2250,2250,2250,2250,0
20250311,165700,56265010,2250,2250,2250,2250,0
20250311,165600,56265010,2250,2250,2250,2250,0
20250311,165500,56265010,2250,2250,2250,2250,0
20250311,165400,56265010,2250,2250,2250,2250,0
20250311,165300,56265010,2250,2250,2250,2250,0
20250311,165200,56265010,2250,2250,2250,2250,0
20250311,165100,56265010,2250,2250,2250,2250,0
20250311,165000,56265010,2250,2250,2250,2250,0
20250311,164900,56265010,2250,2250,2250,2250,0
20250311,164800,56265010,2250,2250,2250,2250,0
20250311,164700,56265010,2250,2250,2250,2250,0
20250311,164600,56265010,2250,2250,2250,2250,0
20250311,164500,56265010,2250,2250,2250,2250,0
20250311,164400,56265010,2250,2250,2250,2250,0
20250311,164300,56265010,2250,2250,2250,2250,0
20250311,164200,56265010,2250,2250,2250,2250,0
20250311,164100,56265010,2250,2250,2250,2250,0
20250311,164000,56265010,2250,2250,2250,2250,0
20250311,163900,56265010,2250,2250,2250,2250,0
20250311,163800,56265010,2250,2250,2250,2250,0
20250311,163700,56265010,2250,2250,2250,2250,0
20250311,163600,56265010,2250,2250,2250,2250,890
20250311,163500,56265010,2250,2250,2250,2250,0
20250311,163400,56265010,2250,2250,2250,2250,0
20250311,163300,56265010,2250,2250,2250,2250,0
20250311,163200,56265010,2250,2250,2250,2250,0
20250311,163100,56265010,2250,2250,2250,2250,0
20250311,163000,56265010,2250,2250,2250,2250,0
20250311,162900,56265010,2250,2250,2250,2250,0
20250311,162800,56265010,2250,2250,2250,2250,0
20250311,162700,56265010,2250,2250,2250,2250,0
20250311,162600,56265010,2250,2250,2250,2250,0
20250311,162500,56265010,2250,2250,2250,2250,0
20250311,162400,56265010,2250,2250,2250,2250,0
20250311,162300,56265010,2250,2250,2250,2250,0
20250311,162200,56265010,2250,2250,2250,2250,0
20250311,162100,56265010,2250,2250,2250,2250,0
20250311,162000,56265010,2250,2250,2250,2250,0
20250311,161900,56265010,2250,2250,2250,2250,0
20250311,161800,56265010,2250,2250,2250,2250,0
20250311,161700,56265010,2250,2250,2250,2250,0
20250311,161600,56265010,2250,2250,2250,2250,0
20250311,161500,56265010,2250,2250,2250,2250,0
20250311,161400,56265010,2250,2250,2250,2250,0
20250311,161300,56265010,2250,2250,2250,2250,0
20250311,161200,56265010,2250,2250,2250,2250,0
20250311,161100,56265010,2250,2250,2250,2250,0
20250311,161000,56265010,2250,2250,2250,2250,0
20250311,160900,56265010,2250,2250,2250,2250,0
20250311,160800,56265010,2250,2250,2250,2250,0
20250311,160700,56265010,2250,2250,2250,2250,0
20250311,160600,56265010,2250,2250,2250,2250,890
20250311,160500,56265010,2250,2250,2250,2250,0
20250311,160400,56265010,2250,2250,2250,2250,0
20250311,160300,56265010,2250,2250,2250,2250,0
20250311,160200,56265010,2250,2250,2250,2250,0
20250311,160100,56265010,2250,2250,2250,2250,0
20250311,160000,56265010,2250,2250,2250,2250,0
20250311,155900,56265010,2250,2250,2250,2250,0
20250311,155800,56265010,2250,2250,2250,2250,0
20250311,155700,56265010,2250,2250,2250,2250,0
20250311,155600,56265010,2250,2250,2250,2250,0
20250311,155500,56265010,2250,2250,2250,2250,0
20250311,155400,56265010,2250,2250,2250,2250,0
20250311,155300,56265010,2250,2250,2250,2250,0
20250311,155200,56265010,2250,2250,2250,2250,0
20250311,155100,56265010,2250,2250,2250,2250,0
20250311,155000,56265010,2250,2250,2250,2250,0
20250311,154900,56265010,2250,2250,2250,2250,0
20250311,154800,56265010,2250,2250,2250,2250,0
20250311,154700,56265010,2250,2250,2250,2250,0
20250311,154600,56265010,2250,2250,2250,2250,0
20250311,154500,56265010,2250,2250,2250,2250,0
20250311,154400,56265010,2250,2250,2250,2250,0
20250311,154300,56265010,2250,2250,2250,2250,0
20250311,154200,56265010,2250,2250,2250,2250,0
20250311,154100,56265010,2250,2250,2250,2250,0
20250311,154000,56265010,2250,2250,2250,2250,0
20250311,153900,56265010,2250,2250,2250,2250,0
20250311,153800,56265010,2250,2250,2250,2250,0
20250311,153700,56265010,2250,2250,2250,2250,0
20250311,153600,56265010,2250,2250,2250,2250,890
20250311,153500,56265010,2250,2250,2250,2250,0
20250311,153400,56265010,2250,2250,2250,2250,0
20250311,153300,56265010,2250,2250,2250,2250,0
20250311,153200,56265010,2250,2250,2250,2250,0
20250311,153100,56265010,2250,2250,2250,2250,0
20250311,153000,56265010,2250,2250,2250,2250,890
20250311,152900,54262510,2235,2235,2235,2235,0
20250311,152800,54262510,2235,2235,2235,2235,0
20250311,152700,54262510,2235,2235,2235,2235,0
20250311,152600,54262510,2235,2235,2235,2235,0
20250311,152500,54262510,2235,2235,2235,2235,0
20250311,152400,54262510,2235,2235,2235,2235,0
20250311,152300,54262510,2235,2235,2235,2235,0
20250311,152200,54262510,2235,2235,2235,2235,0
20250311,152100,54262510,2235,2235,2235,2235,0
20250311,152000,54262510,2235,2235,2235,2235,0
20250311,151900,54262510,2235,2235,2235,2235,53
20250311,151800,54144055,2235,2240,2240,2235,468
20250311,151700,53095845,2240,2240,2240,2240,0
20250311,151600,53095845,2240,2240,2240,2240,1
20250311,151500,53093605,2235,2235,2235,2235,96
20250311,151400,52879045,2245,2245,2245,2245,0
20250311,151300,52879045,2245,2245,2245,2245,0
20250311,151200,52879045,2245,2245,2245,2245,0
20250311,151100,52879045,2245,2245,2245,2245,0
20250311,151000,52879045,2245,2245,2245,2245,120
20250311,150900,52609645,2250,2250,2250,2250,0
20250311,150800,52609645,2250,2250,2250,2250,0
20250311,150700,52609645,2250,2250,2250,2250,0
20250311,150600,52609645,2250,2250,2250,2250,0
20250311,150500,52609645,2250,2250,2250,2250,0
20250311,150400,52609645,2250,2250,2250,2250,0
20250311,150300,52609645,2250,2250,2250,2250,0
20250311,150200,52609645,2250,2250,2250,2250,0
20250311,150100,52609645,2250,2250,2250,2250,0
20250311,150000,52609645,2250,2250,2250,2250,0
20250311,145900,52609645,2250,2250,2250,2250,0
20250311,145800,52609645,2250,2250,2250,2250,0
20250311,145700,52609645,2250,2250,2250,2250,0
20250311,145600,52609645,2250,2250,2250,2250,0
20250311,145500,52609645,2250,2250,2250,2250,0
20250311,145400,52609645,2250,2250,2250,2250,0
20250311,145300,52609645,2250,2250,2250,2250,0
20250311,145200,52609645,2250,2250,2250,2250,0
20250311,145100,52609645,2250,2250,2250,2250,0
20250311,145000,52609645,2250,2250,2250,2250,0
20250311,144900,52609645,2250,2250,2250,2250,0
20250311,144800,52609645,2250,2245,2250,2245,7
20250311,144700,52593925,2245,2245,2245,2245,0
20250311,144600,52593925,2245,2245,2245,2245,8
20250311,144500,52575965,2245,2245,2245,2245,0
20250311,144400,52575965,2245,2240,2245,2240,72
20250311,144300,52414340,2245,2245,2245,2245,0
20250311,144200,52414340,2245,2245,2245,2245,0
20250311,144100,52414340,2245,2245,2245,2245,0
20250311,144000,52414340,2245,2245,2245,2245,0
20250311,143900,52414340,2245,2245,2245,2245,0
20250311,143800,52414340,2245,2245,2245,2245,0
20250311,143700,52414340,2245,2245,2245,2245,0
20250311,143600,52414340,2245,2245,2245,2245,0
20250311,143500,52414340,2245,2245,2245,2245,0
20250311,143400,52414340,2245,2245,2245,2245,0
20250311,143300,52414340,2245,2245,2245,2245,0
20250311,143200,52414340,2245,2245,2245,2245,0
20250311,143100,52414340,2245,2245,2245,2245,0
20250311,143000,52414340,2245,2245,2245,2245,0
20250311,142900,52414340,2245,2245,2245,2245,0
20250311,142800,52414340,2245,2245,2245,2245,0
20250311,142700,52414340,2245,2245,2245,2245,0
20250311,142600,52414340,2245,2245,2245,2245,0
20250311,142500,52414340,2245,2245,2245,2245,0
20250311,142400,52414340,2245,2245,2245,2245,0
20250311,142300,52414340,2245,2245,2245,2245,0
20250311,142200,52414340,2245,2245,2245,2245,0
20250311,142100,52414340,2245,2245,2245,2245,0
20250311,142000,52414340,2245,2245,2245,2245,0
20250311,141900,52414340,2245,2245,2245,2245,0
20250311,141800,52414340,2245,2245,2245,2245,0
20250311,141700,52414340,2245,2245,2245,2245,0
20250311,141600,52414340,2245,2245,2245,2245,0
20250311,141500,52414340,2245,2245,2245,2245,0
20250311,141400,52414340,2245,2245,2245,2245,0
20250311,141300,52414340,2245,2230,2245,2230,12
20250311,141200,52387550,2250,2250,2250,2250,0
20250311,141100,52387550,2250,2250,2250,2250,0
20250311,141000,52387550,2250,2250,2250,2250,0
20250311,140900,52387550,2250,2250,2250,2250,0
20250311,140800,52387550,2250,2250,2250,2250,0
20250311,140700,52387550,2250,2250,2250,2250,1
20250311,140600,52385300,2245,2245,2245,2245,0
20250311,140500,52385300,2245,2245,2245,2245,111
20250311,140400,52136105,2245,2245,2245,2245,0
20250311,140300,52136105,2245,2245,2245,2245,0
20250311,140200,52136105,2245,2245,2245,2245,0
20250311,140100,52136105,2245,2245,2245,2245,0
20250311,140000,52136105,2245,2245,2245,2245,1
20250311,135900,52133860,2235,2235,2235,2235,10
20250311,135800,52111510,2250,2250,2250,2250,0
20250311,135700,52111510,2250,2250,2250,2250,0
20250311,135600,52111510,2250,2250,2250,2250,0
20250311,135500,52111510,2250,2250,2250,2250,0
20250311,135400,52111510,2250,2250,2250,2250,0
20250311,135300,52111510,2250,2250,2250,2250,0
20250311,135200,52111510,2250,2250,2250,2250,0
20250311,135100,52111510,2250,2250,2250,2250,0
20250311,135000,52111510,2250,2250,2250,2250,0
20250311,134900,52111510,2250,2250,2250,2250,0
20250311,134800,52111510,2250,2250,2250,2250,0
20250311,134700,52111510,2250,2250,2250,2250,1
20250311,134600,52109260,2250,2250,2250,2250,0
20250311,134500,52109260,2250,2250,2250,2250,5
20250311,134400,52098010,2250,2250,2250,2250,0
20250311,134300,52098010,2250,2250,2250,2250,0
20250311,134200,52098010,2250,2250,2250,2250,0
20250311,134100,52098010,2250,2250,2250,2250,0
20250311,134000,52098010,2250,2250,2250,2250,0
20250311,133900,52098010,2250,2250,2250,2250,0
20250311,133800,52098010,2250,2250,2250,2250,0
20250311,133700,52098010,2250,2250,2250,2250,0
20250311,133600,52098010,2250,2250,2250,2250,0
20250311,133500,52098010,2250,2250,2250,2250,1
20250311,133400,52095760,2250,2250,2250,2250,0
20250311,133300,52095760,2250,2250,2250,2250,0
20250311,133200,52095760,2250,2250,2250,2250,89
20250311,133100,51895510,2250,2250,2250,2250,0
20250311,133000,51895510,2250,2250,2250,2250,1
20250311,132900,51893260,2240,2240,2240,2240,4
20250311,132800,51884300,2250,2245,2250,2245,7
20250311,132700,51868580,2245,2245,2245,2245,7
20250311,132600,51852865,2245,2245,2245,2245,2
20250311,132500,51848375,2240,2240,2240,2240,0
20250311,132400,51848375,2240,2245,2245,2240,104
20250311,132300,51615395,2245,2245,2245,2245,3
20250311,132200,51608660,2245,2245,2245,2245,1
20250311,132100,51606415,2245,2245,2245,2245,0
20250311,132000,51606415,2245,2245,2245,2245,0
20250311,131900,51606415,2245,2245,2245,2245,0
20250311,131800,51606415,2245,2240,2245,2240,118
20250311,131700,51341655,2240,2240,2240,2240,0
20250311,131600,51341655,2240,2240,2240,2240,0
20250311,131500,51341655,2240,2240,2240,2225,468
20250311,131400,50299060,2250,2250,2250,2250,0
20250311,131300,50299060,2250,2250,2250,2250,0
20250311,131200,50299060,2250,2250,2250,2250,0
20250311,131100,50299060,2250,2250,2250,2250,0
20250311,131000,50299060,2250,2250,2250,2250,0
20250311,130900,50299060,2250,2250,2250,2250,0
20250311,130800,50299060,2250,2250,2250,2250,0
20250311,130700,50299060,2250,2250,2250,2250,0
20250311,130600,50299060,2250,2250,2250,2250,0
20250311,130500,50299060,2250,2250,2250,2250,0
20250311,130400,50299060,2250,2250,2250,2250,0
20250311,130300,50299060,2250,2250,2250,2250,4
20250311,130200,50290060,2250,2250,2250,2250,0
20250311,130100,50290060,2250,2250,2250,2250,0
20250311,130000,50290060,2250,2250,2250,2250,45
20250311,125900,50188810,2250,2250,2250,2250,0
20250311,125800,50188810,2250,2250,2250,2250,0
20250311,125700,50188810,2250,2250,2250,2250,0
20250311,125600,50188810,2250,2250,2250,2250,2
20250311,125500,50184310,2250,2250,2250,2250,1
20250311,125400,50182060,2250,2250,2250,2250,0
20250311,125300,50182060,2250,2250,2250,2250,1
20250311,125200,50179810,2250,2250,2255,2250,29
20250311,125100,50114555,2255,2255,2255,2255,0
20250311,125000,50114555,2255,2255,2255,2255,0
20250311,124900,50114555,2255,2255,2255,2255,0
20250311,124800,50114555,2255,2255,2255,2255,9
20250311,124700,50094260,2270,2270,2270,2270,0
20250311,124600,50094260,2270,2270,2270,2270,0
20250311,124500,50094260,2270,2270,2270,2270,0
20250311,124400,50094260,2270,2270,2270,2270,0
20250311,124300,50094260,2270,2270,2270,2270,0
20250311,124200,50094260,2270,2270,2270,2270,0
20250311,124100,50094260,2270,2270,2270,2270,0
20250311,124000,50094260,2270,2270,2270,2270,0
20250311,123900,50094260,2270,2270,2270,2270,0
20250311,123800,50094260,2270,2270,2270,2270,0
20250311,123700,50094260,2270,2270,2270,2270,0
20250311,123600,50094260,2270,2270,2270,2270,0
20250311,123500,50094260,2270,2270,2270,2270,0
20250311,123400,50094260,2270,2260,2270,2260,6
20250311,123300,50080690,2265,2265,2265,2265,0
20250311,123200,50080690,2265,2265,2265,2265,5
20250311,123100,50069365,2270,2245,2270,2245,19
20250311,123000,50026685,2245,2245,2245,2245,130
20250311,122900,49734835,2245,2245,2245,2245,0
20250311,122800,49734835,2245,2245,2245,2245,0
20250311,122700,49734835,2245,2245,2245,2245,4
20250311,122600,49725855,2245,2245,2245,2245,2
20250311,122500,49721365,2245,2245,2245,2245,0
20250311,122400,49721365,2245,2245,2245,2245,0
20250311,122300,49721365,2245,2245,2245,2245,1
20250311,122200,49719120,2245,2245,2245,2245,0
20250311,122100,49719120,2245,2245,2245,2245,1
20250311,122000,49716875,2245,2245,2245,2245,1
20250311,121900,49714630,2245,2245,2245,2245,1
20250311,121800,49712385,2245,2245,2245,2245,0
20250311,121700,49712385,2245,2230,2245,2225,411
20250311,121600,48796690,2230,2230,2230,2230,1
20250311,121500,48794460,2245,2245,2245,2245,2
20250311,121400,48789970,2245,2245,2245,2245,0
20250311,121300,48789970,2245,2245,2245,2245,0
20250311,121200,48789970,2245,2245,2245,2245,0
20250311,121100,48789970,2245,2245,2245,2245,3
20250311,121000,48783235,2245,2245,2245,2245,1
20250311,120900,48780990,2245,2245,2245,2245,0
20250311,120800,48780990,2245,2245,2245,2245,0
20250311,120700,48780990,2245,2245,2245,2245,0
20250311,120600,48780990,2245,2245,2245,2245,0
20250311,120500,48780990,2245,2245,2245,2245,0
20250311,120400,48780990,2245,2245,2245,2240,8
20250311,120300,48763050,2245,2245,2245,2245,3
20250311,120200,48756315,2245,2245,2245,2245,0
20250311,120100,48756315,2245,2245,2245,2245,2
20250311,120000,48751825,2245,2245,2245,2245,0
20250311,115900,48751825,2245,2245,2245,2230,6
20250311,115800,48738370,2245,2245,2245,2245,5
20250311,115700,48727145,2245,2245,2245,2245,0
20250311,115600,48727145,2245,2245,2245,2245,9
20250311,115500,48706940,2245,2245,2245,2245,0
20250311,115400,48706940,2245,2245,2245,2245,0
20250311,115300,48706940,2245,2245,2245,2245,0
20250311,115200,48706940,2245,2245,2245,2245,2
20250311,115100,48702450,2245,2245,2245,2245,0
20250311,115000,48702450,2245,2245,2245,2245,0
20250311,114900,48702450,2245,2245,2245,2245,11
20250311,114800,48677755,2245,2245,2245,2245,0
20250311,114700,48677755,2245,2245,2245,2245,0
20250311,114600,48677755,2245,2245,2245,2245,0
20250311,114500,48677755,2245,2245,2245,2245,0
20250311,114400,48677755,2245,2245,2245,2245,0
20250311,114300,48677755,2245,2245,2245,2245,0
20250311,114200,48677755,2245,2245,2245,2245,0
20250311,114100,48677755,2245,2245,2245,2245,2
20250311,114000,48673265,2245,2245,2245,2245,17
20250311,113900,48635100,2245,2245,2245,2245,1
20250311,113800,48632855,2245,2245,2245,2245,7
20250311,113700,48617140,2245,2245,2245,2245,0
20250311,113600,48617140,2245,2245,2245,2245,0
20250311,113500,48617140,2245,2245,2245,2245,0
20250311,113400,48617140,2245,2245,2245,2245,0
20250311,113300,48617140,2245,2245,2245,2245,0
20250311,113200,48617140,2245,2245,2245,2245,0
20250311,113100,48617140,2245,2240,2245,2240,18
20250311,113000,48576815,2240,2240,2240,2240,0
20250311,112900,48576815,2240,2240,2240,2240,0
20250311,112800,48576815,2240,2240,2240,2240,0
20250311,112700,48576815,2240,2240,2240,2240,0
20250311,112600,48576815,2240,2240,2240,2240,0
20250311,112500,48576815,2240,2240,2240,2240,0
20250311,112400,48576815,2240,2240,2240,2240,0
20250311,112300,48576815,2240,2240,2240,2240,0
20250311,112200,48576815,2240,2240,2240,2240,0
20250311,112100,48576815,2240,2240,2240,2240,0
20250311,112000,48576815,2240,2240,2240,2240,0
20250311,111900,48576815,2240,2240,2240,2240,1
20250311,111800,48574575,2240,2240,2240,2240,0
20250311,111700,48574575,2240,2240,2240,2240,1
20250311,111600,48572335,2240,2240,2240,2240,0
20250311,111500,48572335,2240,2240,2240,2240,2
20250311,111400,48567855,2240,2240,2240,2240,0
20250311,111300,48567855,2240,2240,2240,2240,0
20250311,111200,48567855,2240,2240,2240,2240,81
20250311,111100,48386415,2245,2220,2245,2220,1000
20250311,111000,46152775,2220,2210,2220,2210,4
20250311,110900,46143925,2210,2230,2230,2210,134
20250311,110800,45847685,2230,2230,2230,2230,0
20250311,110700,45847685,2230,2230,2230,2230,2
20250311,110600,45843225,2230,2230,2230,2230,0
20250311,110500,45843225,2230,2230,2230,2230,0
20250311,110400,45843225,2230,2230,2230,2230,0
20250311,110300,45843225,2230,2230,2230,2230,0
20250311,110200,45843225,2230,2230,2230,2230,1
20250311,110100,45840995,2230,2220,2230,2205,2207
20250311,110000,40963945,2235,2235,2235,2235,0
20250311,105900,40963945,2235,2235,2235,2235,0
20250311,105800,40963945,2235,2235,2235,2235,0
20250311,105700,40963945,2235,2235,2235,2235,0
20250311,105600,40963945,2235,2235,2235,2235,0
20250311,105500,40963945,2235,2235,2235,2235,0
20250311,105400,40963945,2235,2235,2235,2235,0
20250311,105300,40963945,2235,2235,2235,2235,0
20250311,105200,40963945,2235,2235,2235,2235,0
20250311,105100,40963945,2235,2235,2235,2235,0
20250311,105000,40963945,2235,2235,2235,2235,7
20250311,104900,40948300,2235,2235,2235,2235,0
20250311,104800,40948300,2235,2235,2235,2235,0
20250311,104700,40948300,2235,2235,2235,2220,282
20250311,104600,40322125,2235,2235,2235,2235,0
20250311,104500,40322125,2235,2235,2235,2235,0
20250311,104400,40322125,2235,2220,2235,2220,7
20250311,104300,40306510,2235,2235,2235,2235,0
20250311,104200,40306510,2235,2235,2235,2235,5
20250311,104100,40295335,2235,2230,2235,2230,926
20250311,104000,38226240,2230,2230,2230,2230,0
20250311,103900,38226240,2230,2230,2230,2230,1
20250311,103800,38224010,2230,2230,2230,2230,0
20250311,103700,38224010,2230,2230,2230,2230,0
20250311,103600,38224010,2230,2230,2230,2230,0
20250311,103500,38224010,2230,2230,2230,2230,0
20250311,103400,38224010,2230,2230,2230,2230,0
20250311,103300,38224010,2230,2230,2230,2230,0
20250311,103200,38224010,2230,2215,2230,2215,210
20250311,103100,37758845,2235,2230,2235,2230,600
20250311,103000,36418440,2230,2230,2230,2230,0
20250311,102900,36418440,2230,2230,2230,2230,1
20250311,102800,36416210,2230,2230,2230,2230,0
20250311,102700,36416210,2230,2230,2230,2230,2
20250311,102600,36411750,2230,2230,2230,2230,0
20250311,102500,36411750,2230,2230,2230,2230,2
20250311,102400,36407290,2230,2230,2230,2230,0
20250311,102300,36407290,2230,2230,2230,2230,0
20250311,102200,36407290,2230,2230,2230,2230,0
20250311,102100,36407290,2230,2230,2230,2230,0
20250311,102000,36407290,2230,2230,2230,2230,0
20250311,101900,36407290,2230,2230,2230,2230,0
20250311,101800,36407290,2230,2230,2230,2230,0
20250311,101700,36407290,2230,2230,2230,2230,1
20250311,101600,36405060,2215,2220,2220,2215,8
20250311,101500,36387335,2235,2235,2235,2235,0
20250311,101400,36387335,2235,2235,2235,2235,0
20250311,101300,36387335,2235,2235,2235,2235,0
20250311,101200,36387335,2235,2215,2235,2215,5
20250311,101100,36376210,2235,2235,2235,2235,0
20250311,101000,36376210,2235,2235,2235,2235,5
20250311,100900,36365035,2235,2235,2235,2235,1
20250311,100800,36362800,2235,2235,2235,2235,0
20250311,100700,36362800,2235,2235,2235,2235,0
20250311,100600,36362800,2235,2235,2235,2235,0
20250311,100500,36362800,2235,2235,2235,2235,0
20250311,100400,36362800,2235,2235,2235,2235,0
20250311,100300,36362800,2235,2235,2235,2235,0
20250311,100200,36362800,2235,2235,2235,2235,40
20250311,100100,36273400,2235,2235,2235,2235,0
20250311,100000,36273400,2235,2235,2235,2235,0
20250311,095900,36273400,2235,2235,2235,2235,0
20250311,095800,36273400,2235,2235,2235,2235,0
20250311,095700,36273400,2235,2235,2235,2235,0
20250311,095600,36273400,2235,2235,2235,2235,0
20250311,095500,36273400,2235,2235,2235,2235,0
20250311,095400,36273400,2235,2235,2235,2235,0
20250311,095300,36273400,2235,2235,2235,2235,0
20250311,095200,36273400,2235,2235,2235,2235,0
20250311,095100,36273400,2235,2235,2235,2235,0
20250311,095000,36273400,2235,2235,2235,2235,0
20250311,094900,36273400,2235,2235,2235,2235,0
20250311,094800,36273400,2235,2235,2235,2235,0
20250311,094700,36273400,2235,2235,2235,2235,3
20250311,094600,36266695,2235,2235,2235,2235,0
20250311,094500,36266695,2235,2235,2235,2235,1
20250311,094400,36264460,2235,2225,2235,2225,16
20250311,094300,36228800,2235,2235,2235,2235,0
20250311,094200,36228800,2235,2235,2235,2235,0
20250311,094100,36228800,2235,2235,2235,2235,8
20250311,094000,36210920,2235,2235,2235,2235,4
20250311,093900,36201980,2235,2235,2235,2235,5
20250311,093800,36190805,2235,2235,2235,2235,0
20250311,093700,36190805,2235,2225,2235,2225,2526
20250311,093600,30570195,2225,2225,2225,2225,0
20250311,093500,30570195,2225,2225,2225,2225,0
20250311,093400,30570195,2225,2215,2225,2215,23
20250311,093300,30519235,2215,2215,2215,2215,64
20250311,093200,30377475,2225,2225,2225,2225,400
20250311,093100,29487475,2225,2225,2225,2225,90
20250311,093000,29287225,2225,2220,2225,2220,395
20250311,092900,28409445,2220,2215,2220,2215,37
20250311,092800,28327475,2215,2215,2215,2215,2
20250311,092700,28323045,2215,2215,2215,2215,3
20250311,092600,28316400,2215,2210,2215,2210,188
20250311,092500,27900905,2210,2205,2210,2205,2639
20250311,092400,22081890,2205,2205,2205,2205,116
20250311,092300,21826110,2205,2220,2220,2205,2427
20250311,092200,16470845,2220,2230,2230,2220,2044
20250311,092100,11926965,2235,2235,2235,2235,0
20250311,092000,11926965,2235,2235,2235,2235,1
20250311,091900,11924730,2235,2235,2235,2235,2
20250311,091800,11920260,2235,2225,2235,2225,119
20250311,091700,11655475,2220,2220,2220,2220,43
20250311,091600,11560015,2225,2225,2225,2225,1
20250311,091500,11557790,2225,2220,2225,2220,103
20250311,091400,11329115,2225,2220,2225,2220,102
20250311,091300,11102665,2225,2225,2225,2225,0
20250311,091200,11102665,2225,2225,2225,2225,1
20250311,091100,11100440,2225,2225,2225,2225,0
20250311,091000,11100440,2225,2225,2225,2225,11
20250311,090900,11075965,2225,2225,2225,2225,0
20250311,090800,11075965,2225,2225,2225,2225,73
20250311,090700,10913540,2225,2225,2225,2225,0
20250311,090600,10913540,2225,2260,2265,2225,1877
20250311,090500,6728060,2260,2265,2265,2255,3
20250311,090400,6721280,2255,2255,2255,2255,100
20250311,090300,6495780,2225,2225,2225,2225,0
20250311,090200,6495780,2225,2240,2240,2225,1754
20250311,090100,2582540,2240,2260,2260,2240,1090
20250311,090000,129670,2270,2275,2275,2270,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210600 56265010 2250 2250 2250 2250 890
3 20250311 210500 56265010 2250 2250 2250 2250 0
4 20250311 210400 56265010 2250 2250 2250 2250 0
5 20250311 210300 56265010 2250 2250 2250 2250 0
6 20250311 210200 56265010 2250 2250 2250 2250 0
7 20250311 210100 56265010 2250 2250 2250 2250 0
8 20250311 210000 56265010 2250 2250 2250 2250 0
9 20250311 205900 56265010 2250 2250 2250 2250 0
10 20250311 205800 56265010 2250 2250 2250 2250 0
11 20250311 205700 56265010 2250 2250 2250 2250 0
12 20250311 205600 56265010 2250 2250 2250 2250 0
13 20250311 205500 56265010 2250 2250 2250 2250 0
14 20250311 205400 56265010 2250 2250 2250 2250 0
15 20250311 205300 56265010 2250 2250 2250 2250 0
16 20250311 205200 56265010 2250 2250 2250 2250 0
17 20250311 205100 56265010 2250 2250 2250 2250 0
18 20250311 205000 56265010 2250 2250 2250 2250 0
19 20250311 204900 56265010 2250 2250 2250 2250 0
20 20250311 204800 56265010 2250 2250 2250 2250 0
21 20250311 204700 56265010 2250 2250 2250 2250 0
22 20250311 204600 56265010 2250 2250 2250 2250 0
23 20250311 204500 56265010 2250 2250 2250 2250 0
24 20250311 204400 56265010 2250 2250 2250 2250 0
25 20250311 204300 56265010 2250 2250 2250 2250 0
26 20250311 204200 56265010 2250 2250 2250 2250 0
27 20250311 204100 56265010 2250 2250 2250 2250 0
28 20250311 204000 56265010 2250 2250 2250 2250 0
29 20250311 203900 56265010 2250 2250 2250 2250 0
30 20250311 203800 56265010 2250 2250 2250 2250 0
31 20250311 203700 56265010 2250 2250 2250 2250 0
32 20250311 203600 56265010 2250 2250 2250 2250 890
33 20250311 203500 56265010 2250 2250 2250 2250 0
34 20250311 203400 56265010 2250 2250 2250 2250 0
35 20250311 203300 56265010 2250 2250 2250 2250 0
36 20250311 203200 56265010 2250 2250 2250 2250 0
37 20250311 203100 56265010 2250 2250 2250 2250 0
38 20250311 203000 56265010 2250 2250 2250 2250 0
39 20250311 202900 56265010 2250 2250 2250 2250 0
40 20250311 202800 56265010 2250 2250 2250 2250 0
41 20250311 202700 56265010 2250 2250 2250 2250 0
42 20250311 202600 56265010 2250 2250 2250 2250 0
43 20250311 202500 56265010 2250 2250 2250 2250 0
44 20250311 202400 56265010 2250 2250 2250 2250 0
45 20250311 202300 56265010 2250 2250 2250 2250 0
46 20250311 202200 56265010 2250 2250 2250 2250 0
47 20250311 202100 56265010 2250 2250 2250 2250 0
48 20250311 202000 56265010 2250 2250 2250 2250 0
49 20250311 201900 56265010 2250 2250 2250 2250 0
50 20250311 201800 56265010 2250 2250 2250 2250 0
51 20250311 201700 56265010 2250 2250 2250 2250 0
52 20250311 201600 56265010 2250 2250 2250 2250 0
53 20250311 201500 56265010 2250 2250 2250 2250 0
54 20250311 201400 56265010 2250 2250 2250 2250 0
55 20250311 201300 56265010 2250 2250 2250 2250 0
56 20250311 201200 56265010 2250 2250 2250 2250 0
57 20250311 201100 56265010 2250 2250 2250 2250 0
58 20250311 201000 56265010 2250 2250 2250 2250 0
59 20250311 200900 56265010 2250 2250 2250 2250 0
60 20250311 200800 56265010 2250 2250 2250 2250 0
61 20250311 200700 56265010 2250 2250 2250 2250 0
62 20250311 200600 56265010 2250 2250 2250 2250 890
63 20250311 200500 56265010 2250 2250 2250 2250 0
64 20250311 200400 56265010 2250 2250 2250 2250 0
65 20250311 200300 56265010 2250 2250 2250 2250 0
66 20250311 200200 56265010 2250 2250 2250 2250 0
67 20250311 200100 56265010 2250 2250 2250 2250 0
68 20250311 200000 56265010 2250 2250 2250 2250 0
69 20250311 195900 56265010 2250 2250 2250 2250 0
70 20250311 195800 56265010 2250 2250 2250 2250 0
71 20250311 195700 56265010 2250 2250 2250 2250 0
72 20250311 195600 56265010 2250 2250 2250 2250 0
73 20250311 195500 56265010 2250 2250 2250 2250 0
74 20250311 195400 56265010 2250 2250 2250 2250 0
75 20250311 195300 56265010 2250 2250 2250 2250 0
76 20250311 195200 56265010 2250 2250 2250 2250 0
77 20250311 195100 56265010 2250 2250 2250 2250 0
78 20250311 195000 56265010 2250 2250 2250 2250 0
79 20250311 194900 56265010 2250 2250 2250 2250 0
80 20250311 194800 56265010 2250 2250 2250 2250 0
81 20250311 194700 56265010 2250 2250 2250 2250 0
82 20250311 194600 56265010 2250 2250 2250 2250 0
83 20250311 194500 56265010 2250 2250 2250 2250 0
84 20250311 194400 56265010 2250 2250 2250 2250 0
85 20250311 194300 56265010 2250 2250 2250 2250 0
86 20250311 194200 56265010 2250 2250 2250 2250 0
87 20250311 194100 56265010 2250 2250 2250 2250 0
88 20250311 194000 56265010 2250 2250 2250 2250 0
89 20250311 193900 56265010 2250 2250 2250 2250 0
90 20250311 193800 56265010 2250 2250 2250 2250 0
91 20250311 193700 56265010 2250 2250 2250 2250 0
92 20250311 193600 56265010 2250 2250 2250 2250 890
93 20250311 193500 56265010 2250 2250 2250 2250 0
94 20250311 193400 56265010 2250 2250 2250 2250 0
95 20250311 193300 56265010 2250 2250 2250 2250 0
96 20250311 193200 56265010 2250 2250 2250 2250 0
97 20250311 193100 56265010 2250 2250 2250 2250 0
98 20250311 193000 56265010 2250 2250 2250 2250 0
99 20250311 192900 56265010 2250 2250 2250 2250 0
100 20250311 192800 56265010 2250 2250 2250 2250 0
101 20250311 192700 56265010 2250 2250 2250 2250 0
102 20250311 192600 56265010 2250 2250 2250 2250 0
103 20250311 192500 56265010 2250 2250 2250 2250 0
104 20250311 192400 56265010 2250 2250 2250 2250 0
105 20250311 192300 56265010 2250 2250 2250 2250 0
106 20250311 192200 56265010 2250 2250 2250 2250 0
107 20250311 192100 56265010 2250 2250 2250 2250 0
108 20250311 192000 56265010 2250 2250 2250 2250 0
109 20250311 191900 56265010 2250 2250 2250 2250 0
110 20250311 191800 56265010 2250 2250 2250 2250 0
111 20250311 191700 56265010 2250 2250 2250 2250 0
112 20250311 191600 56265010 2250 2250 2250 2250 0
113 20250311 191500 56265010 2250 2250 2250 2250 0
114 20250311 191400 56265010 2250 2250 2250 2250 0
115 20250311 191300 56265010 2250 2250 2250 2250 0
116 20250311 191200 56265010 2250 2250 2250 2250 0
117 20250311 191100 56265010 2250 2250 2250 2250 0
118 20250311 191000 56265010 2250 2250 2250 2250 0
119 20250311 190900 56265010 2250 2250 2250 2250 0
120 20250311 190800 56265010 2250 2250 2250 2250 0
121 20250311 190700 56265010 2250 2250 2250 2250 0
122 20250311 190600 56265010 2250 2250 2250 2250 890
123 20250311 190500 56265010 2250 2250 2250 2250 0
124 20250311 190400 56265010 2250 2250 2250 2250 0
125 20250311 190300 56265010 2250 2250 2250 2250 0
126 20250311 190200 56265010 2250 2250 2250 2250 0
127 20250311 190100 56265010 2250 2250 2250 2250 0
128 20250311 190000 56265010 2250 2250 2250 2250 0
129 20250311 185900 56265010 2250 2250 2250 2250 0
130 20250311 185800 56265010 2250 2250 2250 2250 0
131 20250311 185700 56265010 2250 2250 2250 2250 0
132 20250311 185600 56265010 2250 2250 2250 2250 0
133 20250311 185500 56265010 2250 2250 2250 2250 0
134 20250311 185400 56265010 2250 2250 2250 2250 0
135 20250311 185300 56265010 2250 2250 2250 2250 0
136 20250311 185200 56265010 2250 2250 2250 2250 0
137 20250311 185100 56265010 2250 2250 2250 2250 0
138 20250311 185000 56265010 2250 2250 2250 2250 0
139 20250311 184900 56265010 2250 2250 2250 2250 0
140 20250311 184800 56265010 2250 2250 2250 2250 0
141 20250311 184700 56265010 2250 2250 2250 2250 0
142 20250311 184600 56265010 2250 2250 2250 2250 0
143 20250311 184500 56265010 2250 2250 2250 2250 0
144 20250311 184400 56265010 2250 2250 2250 2250 0
145 20250311 184300 56265010 2250 2250 2250 2250 0
146 20250311 184200 56265010 2250 2250 2250 2250 0
147 20250311 184100 56265010 2250 2250 2250 2250 0
148 20250311 184000 56265010 2250 2250 2250 2250 0
149 20250311 183900 56265010 2250 2250 2250 2250 0
150 20250311 183800 56265010 2250 2250 2250 2250 0
151 20250311 183700 56265010 2250 2250 2250 2250 0
152 20250311 183600 56265010 2250 2250 2250 2250 890
153 20250311 183500 56265010 2250 2250 2250 2250 0
154 20250311 183400 56265010 2250 2250 2250 2250 0
155 20250311 183300 56265010 2250 2250 2250 2250 0
156 20250311 183200 56265010 2250 2250 2250 2250 0
157 20250311 183100 56265010 2250 2250 2250 2250 0
158 20250311 183000 56265010 2250 2250 2250 2250 0
159 20250311 182900 56265010 2250 2250 2250 2250 0
160 20250311 182800 56265010 2250 2250 2250 2250 0
161 20250311 182700 56265010 2250 2250 2250 2250 0
162 20250311 182600 56265010 2250 2250 2250 2250 0
163 20250311 182500 56265010 2250 2250 2250 2250 0
164 20250311 182400 56265010 2250 2250 2250 2250 0
165 20250311 182300 56265010 2250 2250 2250 2250 0
166 20250311 182200 56265010 2250 2250 2250 2250 0
167 20250311 182100 56265010 2250 2250 2250 2250 0
168 20250311 182000 56265010 2250 2250 2250 2250 0
169 20250311 181900 56265010 2250 2250 2250 2250 0
170 20250311 181800 56265010 2250 2250 2250 2250 0
171 20250311 181700 56265010 2250 2250 2250 2250 0
172 20250311 181600 56265010 2250 2250 2250 2250 0
173 20250311 181500 56265010 2250 2250 2250 2250 0
174 20250311 181400 56265010 2250 2250 2250 2250 0
175 20250311 181300 56265010 2250 2250 2250 2250 0
176 20250311 181200 56265010 2250 2250 2250 2250 0
177 20250311 181100 56265010 2250 2250 2250 2250 0
178 20250311 181000 56265010 2250 2250 2250 2250 0
179 20250311 180900 56265010 2250 2250 2250 2250 0
180 20250311 180800 56265010 2250 2250 2250 2250 0
181 20250311 180700 56265010 2250 2250 2250 2250 0
182 20250311 180600 56265010 2250 2250 2250 2250 890
183 20250311 180500 56265010 2250 2250 2250 2250 0
184 20250311 180400 56265010 2250 2250 2250 2250 0
185 20250311 180300 56265010 2250 2250 2250 2250 0
186 20250311 180200 56265010 2250 2250 2250 2250 0
187 20250311 180100 56265010 2250 2250 2250 2250 0
188 20250311 180000 56265010 2250 2250 2250 2250 0
189 20250311 175900 56265010 2250 2250 2250 2250 0
190 20250311 175800 56265010 2250 2250 2250 2250 0
191 20250311 175700 56265010 2250 2250 2250 2250 0
192 20250311 175600 56265010 2250 2250 2250 2250 0
193 20250311 175500 56265010 2250 2250 2250 2250 0
194 20250311 175400 56265010 2250 2250 2250 2250 0
195 20250311 175300 56265010 2250 2250 2250 2250 0
196 20250311 175200 56265010 2250 2250 2250 2250 0
197 20250311 175100 56265010 2250 2250 2250 2250 0
198 20250311 175000 56265010 2250 2250 2250 2250 0
199 20250311 174900 56265010 2250 2250 2250 2250 0
200 20250311 174800 56265010 2250 2250 2250 2250 0
201 20250311 174700 56265010 2250 2250 2250 2250 0
202 20250311 174600 56265010 2250 2250 2250 2250 0
203 20250311 174500 56265010 2250 2250 2250 2250 0
204 20250311 174400 56265010 2250 2250 2250 2250 0
205 20250311 174300 56265010 2250 2250 2250 2250 0
206 20250311 174200 56265010 2250 2250 2250 2250 0
207 20250311 174100 56265010 2250 2250 2250 2250 0
208 20250311 174000 56265010 2250 2250 2250 2250 0
209 20250311 173900 56265010 2250 2250 2250 2250 0
210 20250311 173800 56265010 2250 2250 2250 2250 0
211 20250311 173700 56265010 2250 2250 2250 2250 0
212 20250311 173600 56265010 2250 2250 2250 2250 890
213 20250311 173500 56265010 2250 2250 2250 2250 0
214 20250311 173400 56265010 2250 2250 2250 2250 0
215 20250311 173300 56265010 2250 2250 2250 2250 0
216 20250311 173200 56265010 2250 2250 2250 2250 0
217 20250311 173100 56265010 2250 2250 2250 2250 0
218 20250311 173000 56265010 2250 2250 2250 2250 0
219 20250311 172900 56265010 2250 2250 2250 2250 0
220 20250311 172800 56265010 2250 2250 2250 2250 0
221 20250311 172700 56265010 2250 2250 2250 2250 0
222 20250311 172600 56265010 2250 2250 2250 2250 0
223 20250311 172500 56265010 2250 2250 2250 2250 0
224 20250311 172400 56265010 2250 2250 2250 2250 0
225 20250311 172300 56265010 2250 2250 2250 2250 0
226 20250311 172200 56265010 2250 2250 2250 2250 0
227 20250311 172100 56265010 2250 2250 2250 2250 0
228 20250311 172000 56265010 2250 2250 2250 2250 0
229 20250311 171900 56265010 2250 2250 2250 2250 0
230 20250311 171800 56265010 2250 2250 2250 2250 0
231 20250311 171700 56265010 2250 2250 2250 2250 0
232 20250311 171600 56265010 2250 2250 2250 2250 0
233 20250311 171500 56265010 2250 2250 2250 2250 0
234 20250311 171400 56265010 2250 2250 2250 2250 0
235 20250311 171300 56265010 2250 2250 2250 2250 0
236 20250311 171200 56265010 2250 2250 2250 2250 0
237 20250311 171100 56265010 2250 2250 2250 2250 0
238 20250311 171000 56265010 2250 2250 2250 2250 0
239 20250311 170900 56265010 2250 2250 2250 2250 0
240 20250311 170800 56265010 2250 2250 2250 2250 0
241 20250311 170700 56265010 2250 2250 2250 2250 0
242 20250311 170600 56265010 2250 2250 2250 2250 890
243 20250311 170500 56265010 2250 2250 2250 2250 0
244 20250311 170400 56265010 2250 2250 2250 2250 0
245 20250311 170300 56265010 2250 2250 2250 2250 0
246 20250311 170200 56265010 2250 2250 2250 2250 0
247 20250311 170100 56265010 2250 2250 2250 2250 0
248 20250311 170000 56265010 2250 2250 2250 2250 0
249 20250311 165900 56265010 2250 2250 2250 2250 0
250 20250311 165800 56265010 2250 2250 2250 2250 0
251 20250311 165700 56265010 2250 2250 2250 2250 0
252 20250311 165600 56265010 2250 2250 2250 2250 0
253 20250311 165500 56265010 2250 2250 2250 2250 0
254 20250311 165400 56265010 2250 2250 2250 2250 0
255 20250311 165300 56265010 2250 2250 2250 2250 0
256 20250311 165200 56265010 2250 2250 2250 2250 0
257 20250311 165100 56265010 2250 2250 2250 2250 0
258 20250311 165000 56265010 2250 2250 2250 2250 0
259 20250311 164900 56265010 2250 2250 2250 2250 0
260 20250311 164800 56265010 2250 2250 2250 2250 0
261 20250311 164700 56265010 2250 2250 2250 2250 0
262 20250311 164600 56265010 2250 2250 2250 2250 0
263 20250311 164500 56265010 2250 2250 2250 2250 0
264 20250311 164400 56265010 2250 2250 2250 2250 0
265 20250311 164300 56265010 2250 2250 2250 2250 0
266 20250311 164200 56265010 2250 2250 2250 2250 0
267 20250311 164100 56265010 2250 2250 2250 2250 0
268 20250311 164000 56265010 2250 2250 2250 2250 0
269 20250311 163900 56265010 2250 2250 2250 2250 0
270 20250311 163800 56265010 2250 2250 2250 2250 0
271 20250311 163700 56265010 2250 2250 2250 2250 0
272 20250311 163600 56265010 2250 2250 2250 2250 890
273 20250311 163500 56265010 2250 2250 2250 2250 0
274 20250311 163400 56265010 2250 2250 2250 2250 0
275 20250311 163300 56265010 2250 2250 2250 2250 0
276 20250311 163200 56265010 2250 2250 2250 2250 0
277 20250311 163100 56265010 2250 2250 2250 2250 0
278 20250311 163000 56265010 2250 2250 2250 2250 0
279 20250311 162900 56265010 2250 2250 2250 2250 0
280 20250311 162800 56265010 2250 2250 2250 2250 0
281 20250311 162700 56265010 2250 2250 2250 2250 0
282 20250311 162600 56265010 2250 2250 2250 2250 0
283 20250311 162500 56265010 2250 2250 2250 2250 0
284 20250311 162400 56265010 2250 2250 2250 2250 0
285 20250311 162300 56265010 2250 2250 2250 2250 0
286 20250311 162200 56265010 2250 2250 2250 2250 0
287 20250311 162100 56265010 2250 2250 2250 2250 0
288 20250311 162000 56265010 2250 2250 2250 2250 0
289 20250311 161900 56265010 2250 2250 2250 2250 0
290 20250311 161800 56265010 2250 2250 2250 2250 0
291 20250311 161700 56265010 2250 2250 2250 2250 0
292 20250311 161600 56265010 2250 2250 2250 2250 0
293 20250311 161500 56265010 2250 2250 2250 2250 0
294 20250311 161400 56265010 2250 2250 2250 2250 0
295 20250311 161300 56265010 2250 2250 2250 2250 0
296 20250311 161200 56265010 2250 2250 2250 2250 0
297 20250311 161100 56265010 2250 2250 2250 2250 0
298 20250311 161000 56265010 2250 2250 2250 2250 0
299 20250311 160900 56265010 2250 2250 2250 2250 0
300 20250311 160800 56265010 2250 2250 2250 2250 0
301 20250311 160700 56265010 2250 2250 2250 2250 0
302 20250311 160600 56265010 2250 2250 2250 2250 890
303 20250311 160500 56265010 2250 2250 2250 2250 0
304 20250311 160400 56265010 2250 2250 2250 2250 0
305 20250311 160300 56265010 2250 2250 2250 2250 0
306 20250311 160200 56265010 2250 2250 2250 2250 0
307 20250311 160100 56265010 2250 2250 2250 2250 0
308 20250311 160000 56265010 2250 2250 2250 2250 0
309 20250311 155900 56265010 2250 2250 2250 2250 0
310 20250311 155800 56265010 2250 2250 2250 2250 0
311 20250311 155700 56265010 2250 2250 2250 2250 0
312 20250311 155600 56265010 2250 2250 2250 2250 0
313 20250311 155500 56265010 2250 2250 2250 2250 0
314 20250311 155400 56265010 2250 2250 2250 2250 0
315 20250311 155300 56265010 2250 2250 2250 2250 0
316 20250311 155200 56265010 2250 2250 2250 2250 0
317 20250311 155100 56265010 2250 2250 2250 2250 0
318 20250311 155000 56265010 2250 2250 2250 2250 0
319 20250311 154900 56265010 2250 2250 2250 2250 0
320 20250311 154800 56265010 2250 2250 2250 2250 0
321 20250311 154700 56265010 2250 2250 2250 2250 0
322 20250311 154600 56265010 2250 2250 2250 2250 0
323 20250311 154500 56265010 2250 2250 2250 2250 0
324 20250311 154400 56265010 2250 2250 2250 2250 0
325 20250311 154300 56265010 2250 2250 2250 2250 0
326 20250311 154200 56265010 2250 2250 2250 2250 0
327 20250311 154100 56265010 2250 2250 2250 2250 0
328 20250311 154000 56265010 2250 2250 2250 2250 0
329 20250311 153900 56265010 2250 2250 2250 2250 0
330 20250311 153800 56265010 2250 2250 2250 2250 0
331 20250311 153700 56265010 2250 2250 2250 2250 0
332 20250311 153600 56265010 2250 2250 2250 2250 890
333 20250311 153500 56265010 2250 2250 2250 2250 0
334 20250311 153400 56265010 2250 2250 2250 2250 0
335 20250311 153300 56265010 2250 2250 2250 2250 0
336 20250311 153200 56265010 2250 2250 2250 2250 0
337 20250311 153100 56265010 2250 2250 2250 2250 0
338 20250311 153000 56265010 2250 2250 2250 2250 890
339 20250311 152900 54262510 2235 2235 2235 2235 0
340 20250311 152800 54262510 2235 2235 2235 2235 0
341 20250311 152700 54262510 2235 2235 2235 2235 0
342 20250311 152600 54262510 2235 2235 2235 2235 0
343 20250311 152500 54262510 2235 2235 2235 2235 0
344 20250311 152400 54262510 2235 2235 2235 2235 0
345 20250311 152300 54262510 2235 2235 2235 2235 0
346 20250311 152200 54262510 2235 2235 2235 2235 0
347 20250311 152100 54262510 2235 2235 2235 2235 0
348 20250311 152000 54262510 2235 2235 2235 2235 0
349 20250311 151900 54262510 2235 2235 2235 2235 53
350 20250311 151800 54144055 2235 2240 2240 2235 468
351 20250311 151700 53095845 2240 2240 2240 2240 0
352 20250311 151600 53095845 2240 2240 2240 2240 1
353 20250311 151500 53093605 2235 2235 2235 2235 96
354 20250311 151400 52879045 2245 2245 2245 2245 0
355 20250311 151300 52879045 2245 2245 2245 2245 0
356 20250311 151200 52879045 2245 2245 2245 2245 0
357 20250311 151100 52879045 2245 2245 2245 2245 0
358 20250311 151000 52879045 2245 2245 2245 2245 120
359 20250311 150900 52609645 2250 2250 2250 2250 0
360 20250311 150800 52609645 2250 2250 2250 2250 0
361 20250311 150700 52609645 2250 2250 2250 2250 0
362 20250311 150600 52609645 2250 2250 2250 2250 0
363 20250311 150500 52609645 2250 2250 2250 2250 0
364 20250311 150400 52609645 2250 2250 2250 2250 0
365 20250311 150300 52609645 2250 2250 2250 2250 0
366 20250311 150200 52609645 2250 2250 2250 2250 0
367 20250311 150100 52609645 2250 2250 2250 2250 0
368 20250311 150000 52609645 2250 2250 2250 2250 0
369 20250311 145900 52609645 2250 2250 2250 2250 0
370 20250311 145800 52609645 2250 2250 2250 2250 0
371 20250311 145700 52609645 2250 2250 2250 2250 0
372 20250311 145600 52609645 2250 2250 2250 2250 0
373 20250311 145500 52609645 2250 2250 2250 2250 0
374 20250311 145400 52609645 2250 2250 2250 2250 0
375 20250311 145300 52609645 2250 2250 2250 2250 0
376 20250311 145200 52609645 2250 2250 2250 2250 0
377 20250311 145100 52609645 2250 2250 2250 2250 0
378 20250311 145000 52609645 2250 2250 2250 2250 0
379 20250311 144900 52609645 2250 2250 2250 2250 0
380 20250311 144800 52609645 2250 2245 2250 2245 7
381 20250311 144700 52593925 2245 2245 2245 2245 0
382 20250311 144600 52593925 2245 2245 2245 2245 8
383 20250311 144500 52575965 2245 2245 2245 2245 0
384 20250311 144400 52575965 2245 2240 2245 2240 72
385 20250311 144300 52414340 2245 2245 2245 2245 0
386 20250311 144200 52414340 2245 2245 2245 2245 0
387 20250311 144100 52414340 2245 2245 2245 2245 0
388 20250311 144000 52414340 2245 2245 2245 2245 0
389 20250311 143900 52414340 2245 2245 2245 2245 0
390 20250311 143800 52414340 2245 2245 2245 2245 0
391 20250311 143700 52414340 2245 2245 2245 2245 0
392 20250311 143600 52414340 2245 2245 2245 2245 0
393 20250311 143500 52414340 2245 2245 2245 2245 0
394 20250311 143400 52414340 2245 2245 2245 2245 0
395 20250311 143300 52414340 2245 2245 2245 2245 0
396 20250311 143200 52414340 2245 2245 2245 2245 0
397 20250311 143100 52414340 2245 2245 2245 2245 0
398 20250311 143000 52414340 2245 2245 2245 2245 0
399 20250311 142900 52414340 2245 2245 2245 2245 0
400 20250311 142800 52414340 2245 2245 2245 2245 0
401 20250311 142700 52414340 2245 2245 2245 2245 0
402 20250311 142600 52414340 2245 2245 2245 2245 0
403 20250311 142500 52414340 2245 2245 2245 2245 0
404 20250311 142400 52414340 2245 2245 2245 2245 0
405 20250311 142300 52414340 2245 2245 2245 2245 0
406 20250311 142200 52414340 2245 2245 2245 2245 0
407 20250311 142100 52414340 2245 2245 2245 2245 0
408 20250311 142000 52414340 2245 2245 2245 2245 0
409 20250311 141900 52414340 2245 2245 2245 2245 0
410 20250311 141800 52414340 2245 2245 2245 2245 0
411 20250311 141700 52414340 2245 2245 2245 2245 0
412 20250311 141600 52414340 2245 2245 2245 2245 0
413 20250311 141500 52414340 2245 2245 2245 2245 0
414 20250311 141400 52414340 2245 2245 2245 2245 0
415 20250311 141300 52414340 2245 2230 2245 2230 12
416 20250311 141200 52387550 2250 2250 2250 2250 0
417 20250311 141100 52387550 2250 2250 2250 2250 0
418 20250311 141000 52387550 2250 2250 2250 2250 0
419 20250311 140900 52387550 2250 2250 2250 2250 0
420 20250311 140800 52387550 2250 2250 2250 2250 0
421 20250311 140700 52387550 2250 2250 2250 2250 1
422 20250311 140600 52385300 2245 2245 2245 2245 0
423 20250311 140500 52385300 2245 2245 2245 2245 111
424 20250311 140400 52136105 2245 2245 2245 2245 0
425 20250311 140300 52136105 2245 2245 2245 2245 0
426 20250311 140200 52136105 2245 2245 2245 2245 0
427 20250311 140100 52136105 2245 2245 2245 2245 0
428 20250311 140000 52136105 2245 2245 2245 2245 1
429 20250311 135900 52133860 2235 2235 2235 2235 10
430 20250311 135800 52111510 2250 2250 2250 2250 0
431 20250311 135700 52111510 2250 2250 2250 2250 0
432 20250311 135600 52111510 2250 2250 2250 2250 0
433 20250311 135500 52111510 2250 2250 2250 2250 0
434 20250311 135400 52111510 2250 2250 2250 2250 0
435 20250311 135300 52111510 2250 2250 2250 2250 0
436 20250311 135200 52111510 2250 2250 2250 2250 0
437 20250311 135100 52111510 2250 2250 2250 2250 0
438 20250311 135000 52111510 2250 2250 2250 2250 0
439 20250311 134900 52111510 2250 2250 2250 2250 0
440 20250311 134800 52111510 2250 2250 2250 2250 0
441 20250311 134700 52111510 2250 2250 2250 2250 1
442 20250311 134600 52109260 2250 2250 2250 2250 0
443 20250311 134500 52109260 2250 2250 2250 2250 5
444 20250311 134400 52098010 2250 2250 2250 2250 0
445 20250311 134300 52098010 2250 2250 2250 2250 0
446 20250311 134200 52098010 2250 2250 2250 2250 0
447 20250311 134100 52098010 2250 2250 2250 2250 0
448 20250311 134000 52098010 2250 2250 2250 2250 0
449 20250311 133900 52098010 2250 2250 2250 2250 0
450 20250311 133800 52098010 2250 2250 2250 2250 0
451 20250311 133700 52098010 2250 2250 2250 2250 0
452 20250311 133600 52098010 2250 2250 2250 2250 0
453 20250311 133500 52098010 2250 2250 2250 2250 1
454 20250311 133400 52095760 2250 2250 2250 2250 0
455 20250311 133300 52095760 2250 2250 2250 2250 0
456 20250311 133200 52095760 2250 2250 2250 2250 89
457 20250311 133100 51895510 2250 2250 2250 2250 0
458 20250311 133000 51895510 2250 2250 2250 2250 1
459 20250311 132900 51893260 2240 2240 2240 2240 4
460 20250311 132800 51884300 2250 2245 2250 2245 7
461 20250311 132700 51868580 2245 2245 2245 2245 7
462 20250311 132600 51852865 2245 2245 2245 2245 2
463 20250311 132500 51848375 2240 2240 2240 2240 0
464 20250311 132400 51848375 2240 2245 2245 2240 104
465 20250311 132300 51615395 2245 2245 2245 2245 3
466 20250311 132200 51608660 2245 2245 2245 2245 1
467 20250311 132100 51606415 2245 2245 2245 2245 0
468 20250311 132000 51606415 2245 2245 2245 2245 0
469 20250311 131900 51606415 2245 2245 2245 2245 0
470 20250311 131800 51606415 2245 2240 2245 2240 118
471 20250311 131700 51341655 2240 2240 2240 2240 0
472 20250311 131600 51341655 2240 2240 2240 2240 0
473 20250311 131500 51341655 2240 2240 2240 2225 468
474 20250311 131400 50299060 2250 2250 2250 2250 0
475 20250311 131300 50299060 2250 2250 2250 2250 0
476 20250311 131200 50299060 2250 2250 2250 2250 0
477 20250311 131100 50299060 2250 2250 2250 2250 0
478 20250311 131000 50299060 2250 2250 2250 2250 0
479 20250311 130900 50299060 2250 2250 2250 2250 0
480 20250311 130800 50299060 2250 2250 2250 2250 0
481 20250311 130700 50299060 2250 2250 2250 2250 0
482 20250311 130600 50299060 2250 2250 2250 2250 0
483 20250311 130500 50299060 2250 2250 2250 2250 0
484 20250311 130400 50299060 2250 2250 2250 2250 0
485 20250311 130300 50299060 2250 2250 2250 2250 4
486 20250311 130200 50290060 2250 2250 2250 2250 0
487 20250311 130100 50290060 2250 2250 2250 2250 0
488 20250311 130000 50290060 2250 2250 2250 2250 45
489 20250311 125900 50188810 2250 2250 2250 2250 0
490 20250311 125800 50188810 2250 2250 2250 2250 0
491 20250311 125700 50188810 2250 2250 2250 2250 0
492 20250311 125600 50188810 2250 2250 2250 2250 2
493 20250311 125500 50184310 2250 2250 2250 2250 1
494 20250311 125400 50182060 2250 2250 2250 2250 0
495 20250311 125300 50182060 2250 2250 2250 2250 1
496 20250311 125200 50179810 2250 2250 2255 2250 29
497 20250311 125100 50114555 2255 2255 2255 2255 0
498 20250311 125000 50114555 2255 2255 2255 2255 0
499 20250311 124900 50114555 2255 2255 2255 2255 0
500 20250311 124800 50114555 2255 2255 2255 2255 9
501 20250311 124700 50094260 2270 2270 2270 2270 0
502 20250311 124600 50094260 2270 2270 2270 2270 0
503 20250311 124500 50094260 2270 2270 2270 2270 0
504 20250311 124400 50094260 2270 2270 2270 2270 0
505 20250311 124300 50094260 2270 2270 2270 2270 0
506 20250311 124200 50094260 2270 2270 2270 2270 0
507 20250311 124100 50094260 2270 2270 2270 2270 0
508 20250311 124000 50094260 2270 2270 2270 2270 0
509 20250311 123900 50094260 2270 2270 2270 2270 0
510 20250311 123800 50094260 2270 2270 2270 2270 0
511 20250311 123700 50094260 2270 2270 2270 2270 0
512 20250311 123600 50094260 2270 2270 2270 2270 0
513 20250311 123500 50094260 2270 2270 2270 2270 0
514 20250311 123400 50094260 2270 2260 2270 2260 6
515 20250311 123300 50080690 2265 2265 2265 2265 0
516 20250311 123200 50080690 2265 2265 2265 2265 5
517 20250311 123100 50069365 2270 2245 2270 2245 19
518 20250311 123000 50026685 2245 2245 2245 2245 130
519 20250311 122900 49734835 2245 2245 2245 2245 0
520 20250311 122800 49734835 2245 2245 2245 2245 0
521 20250311 122700 49734835 2245 2245 2245 2245 4
522 20250311 122600 49725855 2245 2245 2245 2245 2
523 20250311 122500 49721365 2245 2245 2245 2245 0
524 20250311 122400 49721365 2245 2245 2245 2245 0
525 20250311 122300 49721365 2245 2245 2245 2245 1
526 20250311 122200 49719120 2245 2245 2245 2245 0
527 20250311 122100 49719120 2245 2245 2245 2245 1
528 20250311 122000 49716875 2245 2245 2245 2245 1
529 20250311 121900 49714630 2245 2245 2245 2245 1
530 20250311 121800 49712385 2245 2245 2245 2245 0
531 20250311 121700 49712385 2245 2230 2245 2225 411
532 20250311 121600 48796690 2230 2230 2230 2230 1
533 20250311 121500 48794460 2245 2245 2245 2245 2
534 20250311 121400 48789970 2245 2245 2245 2245 0
535 20250311 121300 48789970 2245 2245 2245 2245 0
536 20250311 121200 48789970 2245 2245 2245 2245 0
537 20250311 121100 48789970 2245 2245 2245 2245 3
538 20250311 121000 48783235 2245 2245 2245 2245 1
539 20250311 120900 48780990 2245 2245 2245 2245 0
540 20250311 120800 48780990 2245 2245 2245 2245 0
541 20250311 120700 48780990 2245 2245 2245 2245 0
542 20250311 120600 48780990 2245 2245 2245 2245 0
543 20250311 120500 48780990 2245 2245 2245 2245 0
544 20250311 120400 48780990 2245 2245 2245 2240 8
545 20250311 120300 48763050 2245 2245 2245 2245 3
546 20250311 120200 48756315 2245 2245 2245 2245 0
547 20250311 120100 48756315 2245 2245 2245 2245 2
548 20250311 120000 48751825 2245 2245 2245 2245 0
549 20250311 115900 48751825 2245 2245 2245 2230 6
550 20250311 115800 48738370 2245 2245 2245 2245 5
551 20250311 115700 48727145 2245 2245 2245 2245 0
552 20250311 115600 48727145 2245 2245 2245 2245 9
553 20250311 115500 48706940 2245 2245 2245 2245 0
554 20250311 115400 48706940 2245 2245 2245 2245 0
555 20250311 115300 48706940 2245 2245 2245 2245 0
556 20250311 115200 48706940 2245 2245 2245 2245 2
557 20250311 115100 48702450 2245 2245 2245 2245 0
558 20250311 115000 48702450 2245 2245 2245 2245 0
559 20250311 114900 48702450 2245 2245 2245 2245 11
560 20250311 114800 48677755 2245 2245 2245 2245 0
561 20250311 114700 48677755 2245 2245 2245 2245 0
562 20250311 114600 48677755 2245 2245 2245 2245 0
563 20250311 114500 48677755 2245 2245 2245 2245 0
564 20250311 114400 48677755 2245 2245 2245 2245 0
565 20250311 114300 48677755 2245 2245 2245 2245 0
566 20250311 114200 48677755 2245 2245 2245 2245 0
567 20250311 114100 48677755 2245 2245 2245 2245 2
568 20250311 114000 48673265 2245 2245 2245 2245 17
569 20250311 113900 48635100 2245 2245 2245 2245 1
570 20250311 113800 48632855 2245 2245 2245 2245 7
571 20250311 113700 48617140 2245 2245 2245 2245 0
572 20250311 113600 48617140 2245 2245 2245 2245 0
573 20250311 113500 48617140 2245 2245 2245 2245 0
574 20250311 113400 48617140 2245 2245 2245 2245 0
575 20250311 113300 48617140 2245 2245 2245 2245 0
576 20250311 113200 48617140 2245 2245 2245 2245 0
577 20250311 113100 48617140 2245 2240 2245 2240 18
578 20250311 113000 48576815 2240 2240 2240 2240 0
579 20250311 112900 48576815 2240 2240 2240 2240 0
580 20250311 112800 48576815 2240 2240 2240 2240 0
581 20250311 112700 48576815 2240 2240 2240 2240 0
582 20250311 112600 48576815 2240 2240 2240 2240 0
583 20250311 112500 48576815 2240 2240 2240 2240 0
584 20250311 112400 48576815 2240 2240 2240 2240 0
585 20250311 112300 48576815 2240 2240 2240 2240 0
586 20250311 112200 48576815 2240 2240 2240 2240 0
587 20250311 112100 48576815 2240 2240 2240 2240 0
588 20250311 112000 48576815 2240 2240 2240 2240 0
589 20250311 111900 48576815 2240 2240 2240 2240 1
590 20250311 111800 48574575 2240 2240 2240 2240 0
591 20250311 111700 48574575 2240 2240 2240 2240 1
592 20250311 111600 48572335 2240 2240 2240 2240 0
593 20250311 111500 48572335 2240 2240 2240 2240 2
594 20250311 111400 48567855 2240 2240 2240 2240 0
595 20250311 111300 48567855 2240 2240 2240 2240 0
596 20250311 111200 48567855 2240 2240 2240 2240 81
597 20250311 111100 48386415 2245 2220 2245 2220 1000
598 20250311 111000 46152775 2220 2210 2220 2210 4
599 20250311 110900 46143925 2210 2230 2230 2210 134
600 20250311 110800 45847685 2230 2230 2230 2230 0
601 20250311 110700 45847685 2230 2230 2230 2230 2
602 20250311 110600 45843225 2230 2230 2230 2230 0
603 20250311 110500 45843225 2230 2230 2230 2230 0
604 20250311 110400 45843225 2230 2230 2230 2230 0
605 20250311 110300 45843225 2230 2230 2230 2230 0
606 20250311 110200 45843225 2230 2230 2230 2230 1
607 20250311 110100 45840995 2230 2220 2230 2205 2207
608 20250311 110000 40963945 2235 2235 2235 2235 0
609 20250311 105900 40963945 2235 2235 2235 2235 0
610 20250311 105800 40963945 2235 2235 2235 2235 0
611 20250311 105700 40963945 2235 2235 2235 2235 0
612 20250311 105600 40963945 2235 2235 2235 2235 0
613 20250311 105500 40963945 2235 2235 2235 2235 0
614 20250311 105400 40963945 2235 2235 2235 2235 0
615 20250311 105300 40963945 2235 2235 2235 2235 0
616 20250311 105200 40963945 2235 2235 2235 2235 0
617 20250311 105100 40963945 2235 2235 2235 2235 0
618 20250311 105000 40963945 2235 2235 2235 2235 7
619 20250311 104900 40948300 2235 2235 2235 2235 0
620 20250311 104800 40948300 2235 2235 2235 2235 0
621 20250311 104700 40948300 2235 2235 2235 2220 282
622 20250311 104600 40322125 2235 2235 2235 2235 0
623 20250311 104500 40322125 2235 2235 2235 2235 0
624 20250311 104400 40322125 2235 2220 2235 2220 7
625 20250311 104300 40306510 2235 2235 2235 2235 0
626 20250311 104200 40306510 2235 2235 2235 2235 5
627 20250311 104100 40295335 2235 2230 2235 2230 926
628 20250311 104000 38226240 2230 2230 2230 2230 0
629 20250311 103900 38226240 2230 2230 2230 2230 1
630 20250311 103800 38224010 2230 2230 2230 2230 0
631 20250311 103700 38224010 2230 2230 2230 2230 0
632 20250311 103600 38224010 2230 2230 2230 2230 0
633 20250311 103500 38224010 2230 2230 2230 2230 0
634 20250311 103400 38224010 2230 2230 2230 2230 0
635 20250311 103300 38224010 2230 2230 2230 2230 0
636 20250311 103200 38224010 2230 2215 2230 2215 210
637 20250311 103100 37758845 2235 2230 2235 2230 600
638 20250311 103000 36418440 2230 2230 2230 2230 0
639 20250311 102900 36418440 2230 2230 2230 2230 1
640 20250311 102800 36416210 2230 2230 2230 2230 0
641 20250311 102700 36416210 2230 2230 2230 2230 2
642 20250311 102600 36411750 2230 2230 2230 2230 0
643 20250311 102500 36411750 2230 2230 2230 2230 2
644 20250311 102400 36407290 2230 2230 2230 2230 0
645 20250311 102300 36407290 2230 2230 2230 2230 0
646 20250311 102200 36407290 2230 2230 2230 2230 0
647 20250311 102100 36407290 2230 2230 2230 2230 0
648 20250311 102000 36407290 2230 2230 2230 2230 0
649 20250311 101900 36407290 2230 2230 2230 2230 0
650 20250311 101800 36407290 2230 2230 2230 2230 0
651 20250311 101700 36407290 2230 2230 2230 2230 1
652 20250311 101600 36405060 2215 2220 2220 2215 8
653 20250311 101500 36387335 2235 2235 2235 2235 0
654 20250311 101400 36387335 2235 2235 2235 2235 0
655 20250311 101300 36387335 2235 2235 2235 2235 0
656 20250311 101200 36387335 2235 2215 2235 2215 5
657 20250311 101100 36376210 2235 2235 2235 2235 0
658 20250311 101000 36376210 2235 2235 2235 2235 5
659 20250311 100900 36365035 2235 2235 2235 2235 1
660 20250311 100800 36362800 2235 2235 2235 2235 0
661 20250311 100700 36362800 2235 2235 2235 2235 0
662 20250311 100600 36362800 2235 2235 2235 2235 0
663 20250311 100500 36362800 2235 2235 2235 2235 0
664 20250311 100400 36362800 2235 2235 2235 2235 0
665 20250311 100300 36362800 2235 2235 2235 2235 0
666 20250311 100200 36362800 2235 2235 2235 2235 40
667 20250311 100100 36273400 2235 2235 2235 2235 0
668 20250311 100000 36273400 2235 2235 2235 2235 0
669 20250311 095900 36273400 2235 2235 2235 2235 0
670 20250311 095800 36273400 2235 2235 2235 2235 0
671 20250311 095700 36273400 2235 2235 2235 2235 0
672 20250311 095600 36273400 2235 2235 2235 2235 0
673 20250311 095500 36273400 2235 2235 2235 2235 0
674 20250311 095400 36273400 2235 2235 2235 2235 0
675 20250311 095300 36273400 2235 2235 2235 2235 0
676 20250311 095200 36273400 2235 2235 2235 2235 0
677 20250311 095100 36273400 2235 2235 2235 2235 0
678 20250311 095000 36273400 2235 2235 2235 2235 0
679 20250311 094900 36273400 2235 2235 2235 2235 0
680 20250311 094800 36273400 2235 2235 2235 2235 0
681 20250311 094700 36273400 2235 2235 2235 2235 3
682 20250311 094600 36266695 2235 2235 2235 2235 0
683 20250311 094500 36266695 2235 2235 2235 2235 1
684 20250311 094400 36264460 2235 2225 2235 2225 16
685 20250311 094300 36228800 2235 2235 2235 2235 0
686 20250311 094200 36228800 2235 2235 2235 2235 0
687 20250311 094100 36228800 2235 2235 2235 2235 8
688 20250311 094000 36210920 2235 2235 2235 2235 4
689 20250311 093900 36201980 2235 2235 2235 2235 5
690 20250311 093800 36190805 2235 2235 2235 2235 0
691 20250311 093700 36190805 2235 2225 2235 2225 2526
692 20250311 093600 30570195 2225 2225 2225 2225 0
693 20250311 093500 30570195 2225 2225 2225 2225 0
694 20250311 093400 30570195 2225 2215 2225 2215 23
695 20250311 093300 30519235 2215 2215 2215 2215 64
696 20250311 093200 30377475 2225 2225 2225 2225 400
697 20250311 093100 29487475 2225 2225 2225 2225 90
698 20250311 093000 29287225 2225 2220 2225 2220 395
699 20250311 092900 28409445 2220 2215 2220 2215 37
700 20250311 092800 28327475 2215 2215 2215 2215 2
701 20250311 092700 28323045 2215 2215 2215 2215 3
702 20250311 092600 28316400 2215 2210 2215 2210 188
703 20250311 092500 27900905 2210 2205 2210 2205 2639
704 20250311 092400 22081890 2205 2205 2205 2205 116
705 20250311 092300 21826110 2205 2220 2220 2205 2427
706 20250311 092200 16470845 2220 2230 2230 2220 2044
707 20250311 092100 11926965 2235 2235 2235 2235 0
708 20250311 092000 11926965 2235 2235 2235 2235 1
709 20250311 091900 11924730 2235 2235 2235 2235 2
710 20250311 091800 11920260 2235 2225 2235 2225 119
711 20250311 091700 11655475 2220 2220 2220 2220 43
712 20250311 091600 11560015 2225 2225 2225 2225 1
713 20250311 091500 11557790 2225 2220 2225 2220 103
714 20250311 091400 11329115 2225 2220 2225 2220 102
715 20250311 091300 11102665 2225 2225 2225 2225 0
716 20250311 091200 11102665 2225 2225 2225 2225 1
717 20250311 091100 11100440 2225 2225 2225 2225 0
718 20250311 091000 11100440 2225 2225 2225 2225 11
719 20250311 090900 11075965 2225 2225 2225 2225 0
720 20250311 090800 11075965 2225 2225 2225 2225 73
721 20250311 090700 10913540 2225 2225 2225 2225 0
722 20250311 090600 10913540 2225 2260 2265 2225 1877
723 20250311 090500 6728060 2260 2265 2265 2255 3
724 20250311 090400 6721280 2255 2255 2255 2255 100
725 20250311 090300 6495780 2225 2225 2225 2225 0
726 20250311 090200 6495780 2225 2240 2240 2225 1754
727 20250311 090100 2582540 2240 2260 2260 2240 1090
728 20250311 090000 129670 2270 2275 2275 2270 57