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

751
347000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212900,239766650,2300,2300,2300,2300,4709
20250311,212800,239766650,2300,2300,2300,2300,0
20250311,212700,239766650,2300,2300,2300,2300,0
20250311,212600,239766650,2300,2300,2300,2300,0
20250311,212500,239766650,2300,2300,2300,2300,0
20250311,212400,239766650,2300,2300,2300,2300,0
20250311,212300,239766650,2300,2300,2300,2300,0
20250311,212200,239766650,2300,2300,2300,2300,0
20250311,212100,239766650,2300,2300,2300,2300,0
20250311,212000,239766650,2300,2300,2300,2300,0
20250311,211900,239766650,2300,2300,2300,2300,0
20250311,211800,239766650,2300,2300,2300,2300,0
20250311,211700,239766650,2300,2300,2300,2300,0
20250311,211600,239766650,2300,2300,2300,2300,0
20250311,211500,239766650,2300,2300,2300,2300,0
20250311,211400,239766650,2300,2300,2300,2300,0
20250311,211300,239766650,2300,2300,2300,2300,0
20250311,211200,239766650,2300,2300,2300,2300,0
20250311,211100,239766650,2300,2300,2300,2300,0
20250311,211000,239766650,2300,2300,2300,2300,0
20250311,210900,239766650,2300,2300,2300,2300,0
20250311,210800,239766650,2300,2300,2300,2300,0
20250311,210700,239766650,2300,2300,2300,2300,0
20250311,210600,239766650,2300,2300,2300,2300,0
20250311,210500,239766650,2300,2300,2300,2300,0
20250311,210400,239766650,2300,2300,2300,2300,0
20250311,210300,239766650,2300,2300,2300,2300,0
20250311,210200,239766650,2300,2300,2300,2300,0
20250311,210100,239766650,2300,2300,2300,2300,0
20250311,210000,239766650,2300,2300,2300,2300,0
20250311,205900,239766650,2300,2300,2300,2300,4709
20250311,205800,239766650,2300,2300,2300,2300,0
20250311,205700,239766650,2300,2300,2300,2300,0
20250311,205600,239766650,2300,2300,2300,2300,0
20250311,205500,239766650,2300,2300,2300,2300,0
20250311,205400,239766650,2300,2300,2300,2300,0
20250311,205300,239766650,2300,2300,2300,2300,0
20250311,205200,239766650,2300,2300,2300,2300,0
20250311,205100,239766650,2300,2300,2300,2300,0
20250311,205000,239766650,2300,2300,2300,2300,0
20250311,204900,239766650,2300,2300,2300,2300,0
20250311,204800,239766650,2300,2300,2300,2300,0
20250311,204700,239766650,2300,2300,2300,2300,0
20250311,204600,239766650,2300,2300,2300,2300,0
20250311,204500,239766650,2300,2300,2300,2300,0
20250311,204400,239766650,2300,2300,2300,2300,0
20250311,204300,239766650,2300,2300,2300,2300,0
20250311,204200,239766650,2300,2300,2300,2300,0
20250311,204100,239766650,2300,2300,2300,2300,0
20250311,204000,239766650,2300,2300,2300,2300,0
20250311,203900,239766650,2300,2300,2300,2300,0
20250311,203800,239766650,2300,2300,2300,2300,0
20250311,203700,239766650,2300,2300,2300,2300,0
20250311,203600,239766650,2300,2300,2300,2300,0
20250311,203500,239766650,2300,2300,2300,2300,0
20250311,203400,239766650,2300,2300,2300,2300,0
20250311,203300,239766650,2300,2300,2300,2300,0
20250311,203200,239766650,2300,2300,2300,2300,0
20250311,203100,239766650,2300,2300,2300,2300,0
20250311,203000,239766650,2300,2300,2300,2300,0
20250311,202900,239766650,2300,2300,2300,2300,4709
20250311,202800,239766650,2300,2300,2300,2300,0
20250311,202700,239766650,2300,2300,2300,2300,0
20250311,202600,239766650,2300,2300,2300,2300,0
20250311,202500,239766650,2300,2300,2300,2300,0
20250311,202400,239766650,2300,2300,2300,2300,0
20250311,202300,239766650,2300,2300,2300,2300,0
20250311,202200,239766650,2300,2300,2300,2300,0
20250311,202100,239766650,2300,2300,2300,2300,0
20250311,202000,239766650,2300,2300,2300,2300,0
20250311,201900,239766650,2300,2300,2300,2300,0
20250311,201800,239766650,2300,2300,2300,2300,0
20250311,201700,239766650,2300,2300,2300,2300,0
20250311,201600,239766650,2300,2300,2300,2300,0
20250311,201500,239766650,2300,2300,2300,2300,0
20250311,201400,239766650,2300,2300,2300,2300,0
20250311,201300,239766650,2300,2300,2300,2300,0
20250311,201200,239766650,2300,2300,2300,2300,0
20250311,201100,239766650,2300,2300,2300,2300,0
20250311,201000,239766650,2300,2300,2300,2300,0
20250311,200900,239766650,2300,2300,2300,2300,0
20250311,200800,239766650,2300,2300,2300,2300,0
20250311,200700,239766650,2300,2300,2300,2300,0
20250311,200600,239766650,2300,2300,2300,2300,0
20250311,200500,239766650,2300,2300,2300,2300,0
20250311,200400,239766650,2300,2300,2300,2300,0
20250311,200300,239766650,2300,2300,2300,2300,0
20250311,200200,239766650,2300,2300,2300,2300,0
20250311,200100,239766650,2300,2300,2300,2300,0
20250311,200000,239766650,2300,2300,2300,2300,0
20250311,195900,239766650,2300,2300,2300,2300,4709
20250311,195800,239766650,2300,2300,2300,2300,0
20250311,195700,239766650,2300,2300,2300,2300,0
20250311,195600,239766650,2300,2300,2300,2300,0
20250311,195500,239766650,2300,2300,2300,2300,0
20250311,195400,239766650,2300,2300,2300,2300,0
20250311,195300,239766650,2300,2300,2300,2300,0
20250311,195200,239766650,2300,2300,2300,2300,0
20250311,195100,239766650,2300,2300,2300,2300,0
20250311,195000,239766650,2300,2300,2300,2300,0
20250311,194900,239766650,2300,2300,2300,2300,0
20250311,194800,239766650,2300,2300,2300,2300,0
20250311,194700,239766650,2300,2300,2300,2300,0
20250311,194600,239766650,2300,2300,2300,2300,0
20250311,194500,239766650,2300,2300,2300,2300,0
20250311,194400,239766650,2300,2300,2300,2300,0
20250311,194300,239766650,2300,2300,2300,2300,0
20250311,194200,239766650,2300,2300,2300,2300,0
20250311,194100,239766650,2300,2300,2300,2300,0
20250311,194000,239766650,2300,2300,2300,2300,0
20250311,193900,239766650,2300,2300,2300,2300,0
20250311,193800,239766650,2300,2300,2300,2300,0
20250311,193700,239766650,2300,2300,2300,2300,0
20250311,193600,239766650,2300,2300,2300,2300,0
20250311,193500,239766650,2300,2300,2300,2300,0
20250311,193400,239766650,2300,2300,2300,2300,0
20250311,193300,239766650,2300,2300,2300,2300,0
20250311,193200,239766650,2300,2300,2300,2300,0
20250311,193100,239766650,2300,2300,2300,2300,0
20250311,193000,239766650,2300,2300,2300,2300,0
20250311,192900,239766650,2300,2300,2300,2300,4709
20250311,192800,239766650,2300,2300,2300,2300,0
20250311,192700,239766650,2300,2300,2300,2300,0
20250311,192600,239766650,2300,2300,2300,2300,0
20250311,192500,239766650,2300,2300,2300,2300,0
20250311,192400,239766650,2300,2300,2300,2300,0
20250311,192300,239766650,2300,2300,2300,2300,0
20250311,192200,239766650,2300,2300,2300,2300,0
20250311,192100,239766650,2300,2300,2300,2300,0
20250311,192000,239766650,2300,2300,2300,2300,0
20250311,191900,239766650,2300,2300,2300,2300,0
20250311,191800,239766650,2300,2300,2300,2300,0
20250311,191700,239766650,2300,2300,2300,2300,0
20250311,191600,239766650,2300,2300,2300,2300,0
20250311,191500,239766650,2300,2300,2300,2300,0
20250311,191400,239766650,2300,2300,2300,2300,0
20250311,191300,239766650,2300,2300,2300,2300,0
20250311,191200,239766650,2300,2300,2300,2300,0
20250311,191100,239766650,2300,2300,2300,2300,0
20250311,191000,239766650,2300,2300,2300,2300,0
20250311,190900,239766650,2300,2300,2300,2300,0
20250311,190800,239766650,2300,2300,2300,2300,0
20250311,190700,239766650,2300,2300,2300,2300,0
20250311,190600,239766650,2300,2300,2300,2300,0
20250311,190500,239766650,2300,2300,2300,2300,0
20250311,190400,239766650,2300,2300,2300,2300,0
20250311,190300,239766650,2300,2300,2300,2300,0
20250311,190200,239766650,2300,2300,2300,2300,0
20250311,190100,239766650,2300,2300,2300,2300,0
20250311,190000,239766650,2300,2300,2300,2300,0
20250311,185900,239766650,2300,2300,2300,2300,4709
20250311,185800,239766650,2300,2300,2300,2300,0
20250311,185700,239766650,2300,2300,2300,2300,0
20250311,185600,239766650,2300,2300,2300,2300,0
20250311,185500,239766650,2300,2300,2300,2300,0
20250311,185400,239766650,2300,2300,2300,2300,0
20250311,185300,239766650,2300,2300,2300,2300,0
20250311,185200,239766650,2300,2300,2300,2300,0
20250311,185100,239766650,2300,2300,2300,2300,0
20250311,185000,239766650,2300,2300,2300,2300,0
20250311,184900,239766650,2300,2300,2300,2300,0
20250311,184800,239766650,2300,2300,2300,2300,0
20250311,184700,239766650,2300,2300,2300,2300,0
20250311,184600,239766650,2300,2300,2300,2300,0
20250311,184500,239766650,2300,2300,2300,2300,0
20250311,184400,239766650,2300,2300,2300,2300,0
20250311,184300,239766650,2300,2300,2300,2300,0
20250311,184200,239766650,2300,2300,2300,2300,0
20250311,184100,239766650,2300,2300,2300,2300,0
20250311,184000,239766650,2300,2300,2300,2300,0
20250311,183900,239766650,2300,2300,2300,2300,0
20250311,183800,239766650,2300,2300,2300,2300,0
20250311,183700,239766650,2300,2300,2300,2300,0
20250311,183600,239766650,2300,2300,2300,2300,0
20250311,183500,239766650,2300,2300,2300,2300,0
20250311,183400,239766650,2300,2300,2300,2300,0
20250311,183300,239766650,2300,2300,2300,2300,0
20250311,183200,239766650,2300,2300,2300,2300,0
20250311,183100,239766650,2300,2300,2300,2300,0
20250311,183000,239766650,2300,2300,2300,2300,0
20250311,182900,239766650,2300,2300,2300,2300,4709
20250311,182800,239766650,2300,2300,2300,2300,0
20250311,182700,239766650,2300,2300,2300,2300,0
20250311,182600,239766650,2300,2300,2300,2300,0
20250311,182500,239766650,2300,2300,2300,2300,0
20250311,182400,239766650,2300,2300,2300,2300,0
20250311,182300,239766650,2300,2300,2300,2300,0
20250311,182200,239766650,2300,2300,2300,2300,0
20250311,182100,239766650,2300,2300,2300,2300,0
20250311,182000,239766650,2300,2300,2300,2300,0
20250311,181900,239766650,2300,2300,2300,2300,0
20250311,181800,239766650,2300,2300,2300,2300,0
20250311,181700,239766650,2300,2300,2300,2300,0
20250311,181600,239766650,2300,2300,2300,2300,0
20250311,181500,239766650,2300,2300,2300,2300,0
20250311,181400,239766650,2300,2300,2300,2300,0
20250311,181300,239766650,2300,2300,2300,2300,0
20250311,181200,239766650,2300,2300,2300,2300,0
20250311,181100,239766650,2300,2300,2300,2300,0
20250311,181000,239766650,2300,2300,2300,2300,0
20250311,180900,239766650,2300,2300,2300,2300,0
20250311,180800,239766650,2300,2300,2300,2300,0
20250311,180700,239766650,2300,2300,2300,2300,0
20250311,180600,239766650,2300,2300,2300,2300,0
20250311,180500,239766650,2300,2300,2300,2300,0
20250311,180400,239766650,2300,2300,2300,2300,0
20250311,180300,239766650,2300,2300,2300,2300,0
20250311,180200,239766650,2300,2300,2300,2300,0
20250311,180100,239766650,2300,2300,2300,2300,0
20250311,180000,239766650,2300,2300,2300,2300,0
20250311,175900,239766650,2300,2300,2300,2300,4709
20250311,175800,239766650,2300,2300,2300,2300,0
20250311,175700,239766650,2300,2300,2300,2300,0
20250311,175600,239766650,2300,2300,2300,2300,0
20250311,175500,239766650,2300,2300,2300,2300,0
20250311,175400,239766650,2300,2300,2300,2300,0
20250311,175300,239766650,2300,2300,2300,2300,0
20250311,175200,239766650,2300,2300,2300,2300,0
20250311,175100,239766650,2300,2300,2300,2300,0
20250311,175000,239766650,2300,2300,2300,2300,0
20250311,174900,239766650,2300,2300,2300,2300,0
20250311,174800,239766650,2300,2300,2300,2300,0
20250311,174700,239766650,2300,2300,2300,2300,0
20250311,174600,239766650,2300,2300,2300,2300,0
20250311,174500,239766650,2300,2300,2300,2300,0
20250311,174400,239766650,2300,2300,2300,2300,0
20250311,174300,239766650,2300,2300,2300,2300,0
20250311,174200,239766650,2300,2300,2300,2300,0
20250311,174100,239766650,2300,2300,2300,2300,0
20250311,174000,239766650,2300,2300,2300,2300,0
20250311,173900,239766650,2300,2300,2300,2300,0
20250311,173800,239766650,2300,2300,2300,2300,0
20250311,173700,239766650,2300,2300,2300,2300,0
20250311,173600,239766650,2300,2300,2300,2300,0
20250311,173500,239766650,2300,2300,2300,2300,0
20250311,173400,239766650,2300,2300,2300,2300,0
20250311,173300,239766650,2300,2300,2300,2300,0
20250311,173200,239766650,2300,2300,2300,2300,0
20250311,173100,239766650,2300,2300,2300,2300,0
20250311,173000,239766650,2300,2300,2300,2300,0
20250311,172900,239766650,2300,2300,2300,2300,4709
20250311,172800,239766650,2300,2300,2300,2300,0
20250311,172700,239766650,2300,2300,2300,2300,0
20250311,172600,239766650,2300,2300,2300,2300,0
20250311,172500,239766650,2300,2300,2300,2300,0
20250311,172400,239766650,2300,2300,2300,2300,0
20250311,172300,239766650,2300,2300,2300,2300,0
20250311,172200,239766650,2300,2300,2300,2300,0
20250311,172100,239766650,2300,2300,2300,2300,0
20250311,172000,239766650,2300,2300,2300,2300,0
20250311,171900,239766650,2300,2300,2300,2300,0
20250311,171800,239766650,2300,2300,2300,2300,0
20250311,171700,239766650,2300,2300,2300,2300,0
20250311,171600,239766650,2300,2300,2300,2300,0
20250311,171500,239766650,2300,2300,2300,2300,0
20250311,171400,239766650,2300,2300,2300,2300,0
20250311,171300,239766650,2300,2300,2300,2300,0
20250311,171200,239766650,2300,2300,2300,2300,0
20250311,171100,239766650,2300,2300,2300,2300,0
20250311,171000,239766650,2300,2300,2300,2300,0
20250311,170900,239766650,2300,2300,2300,2300,0
20250311,170800,239766650,2300,2300,2300,2300,0
20250311,170700,239766650,2300,2300,2300,2300,0
20250311,170600,239766650,2300,2300,2300,2300,0
20250311,170500,239766650,2300,2300,2300,2300,0
20250311,170400,239766650,2300,2300,2300,2300,0
20250311,170300,239766650,2300,2300,2300,2300,0
20250311,170200,239766650,2300,2300,2300,2300,0
20250311,170100,239766650,2300,2300,2300,2300,0
20250311,170000,239766650,2300,2300,2300,2300,0
20250311,165900,239766650,2300,2300,2300,2300,4709
20250311,165800,239766650,2300,2300,2300,2300,0
20250311,165700,239766650,2300,2300,2300,2300,0
20250311,165600,239766650,2300,2300,2300,2300,0
20250311,165500,239766650,2300,2300,2300,2300,0
20250311,165400,239766650,2300,2300,2300,2300,0
20250311,165300,239766650,2300,2300,2300,2300,0
20250311,165200,239766650,2300,2300,2300,2300,0
20250311,165100,239766650,2300,2300,2300,2300,0
20250311,165000,239766650,2300,2300,2300,2300,0
20250311,164900,239766650,2300,2300,2300,2300,0
20250311,164800,239766650,2300,2300,2300,2300,0
20250311,164700,239766650,2300,2300,2300,2300,0
20250311,164600,239766650,2300,2300,2300,2300,0
20250311,164500,239766650,2300,2300,2300,2300,0
20250311,164400,239766650,2300,2300,2300,2300,0
20250311,164300,239766650,2300,2300,2300,2300,0
20250311,164200,239766650,2300,2300,2300,2300,0
20250311,164100,239766650,2300,2300,2300,2300,0
20250311,164000,239766650,2300,2300,2300,2300,0
20250311,163900,239766650,2300,2300,2300,2300,0
20250311,163800,239766650,2300,2300,2300,2300,0
20250311,163700,239766650,2300,2300,2300,2300,0
20250311,163600,239766650,2300,2300,2300,2300,0
20250311,163500,239766650,2300,2300,2300,2300,0
20250311,163400,239766650,2300,2300,2300,2300,0
20250311,163300,239766650,2300,2300,2300,2300,0
20250311,163200,239766650,2300,2300,2300,2300,0
20250311,163100,239766650,2300,2300,2300,2300,0
20250311,163000,239766650,2300,2300,2300,2300,0
20250311,162900,239766650,2300,2300,2300,2300,4709
20250311,162800,239766650,2300,2300,2300,2300,0
20250311,162700,239766650,2300,2300,2300,2300,0
20250311,162600,239766650,2300,2300,2300,2300,0
20250311,162500,239766650,2300,2300,2300,2300,0
20250311,162400,239766650,2300,2300,2300,2300,0
20250311,162300,239766650,2300,2300,2300,2300,0
20250311,162200,239766650,2300,2300,2300,2300,0
20250311,162100,239766650,2300,2300,2300,2300,0
20250311,162000,239766650,2300,2300,2300,2300,0
20250311,161900,239766650,2300,2300,2300,2300,0
20250311,161800,239766650,2300,2300,2300,2300,0
20250311,161700,239766650,2300,2300,2300,2300,0
20250311,161600,239766650,2300,2300,2300,2300,0
20250311,161500,239766650,2300,2300,2300,2300,0
20250311,161400,239766650,2300,2300,2300,2300,0
20250311,161300,239766650,2300,2300,2300,2300,0
20250311,161200,239766650,2300,2300,2300,2300,0
20250311,161100,239766650,2300,2300,2300,2300,0
20250311,161000,239766650,2300,2300,2300,2300,0
20250311,160900,239766650,2300,2300,2300,2300,0
20250311,160800,239766650,2300,2300,2300,2300,0
20250311,160700,239766650,2300,2300,2300,2300,0
20250311,160600,239766650,2300,2300,2300,2300,0
20250311,160500,239766650,2300,2300,2300,2300,0
20250311,160400,239766650,2300,2300,2300,2300,0
20250311,160300,239766650,2300,2300,2300,2300,0
20250311,160200,239766650,2300,2300,2300,2300,0
20250311,160100,239766650,2300,2300,2300,2300,0
20250311,160000,239766650,2300,2300,2300,2300,0
20250311,155900,239766650,2300,2300,2300,2300,4709
20250311,155800,239766650,2300,2300,2300,2300,0
20250311,155700,239766650,2300,2300,2300,2300,0
20250311,155600,239766650,2300,2300,2300,2300,0
20250311,155500,239766650,2300,2300,2300,2300,0
20250311,155400,239766650,2300,2300,2300,2300,0
20250311,155300,239766650,2300,2300,2300,2300,0
20250311,155200,239766650,2300,2300,2300,2300,0
20250311,155100,239766650,2300,2300,2300,2300,0
20250311,155000,239766650,2300,2300,2300,2300,0
20250311,154900,239766650,2300,2300,2300,2300,0
20250311,154800,239766650,2300,2300,2300,2300,0
20250311,154700,239766650,2300,2300,2300,2300,0
20250311,154600,239766650,2300,2300,2300,2300,0
20250311,154500,239766650,2300,2300,2300,2300,0
20250311,154400,239766650,2300,2300,2300,2300,0
20250311,154300,239766650,2300,2300,2300,2300,0
20250311,154200,239766650,2300,2300,2300,2300,0
20250311,154100,239766650,2300,2300,2300,2300,0
20250311,154000,239766650,2300,2300,2300,2300,0
20250311,153900,239766650,2300,2300,2300,2300,0
20250311,153800,239766650,2300,2300,2300,2300,0
20250311,153700,239766650,2300,2300,2300,2300,0
20250311,153600,239766650,2300,2300,2300,2300,0
20250311,153500,239766650,2300,2300,2300,2300,0
20250311,153400,239766650,2300,2300,2300,2300,0
20250311,153300,239766650,2300,2300,2300,2300,0
20250311,153200,239766650,2300,2300,2300,2300,0
20250311,153100,239766650,2300,2300,2300,2300,0
20250311,153000,239766650,2300,2300,2300,2300,4709
20250311,152900,228935950,2290,2290,2290,2290,0
20250311,152800,228935950,2290,2290,2290,2290,0
20250311,152700,228935950,2290,2290,2290,2290,0
20250311,152600,228935950,2290,2290,2290,2290,0
20250311,152500,228935950,2290,2290,2290,2290,0
20250311,152400,228935950,2290,2290,2290,2290,0
20250311,152300,228935950,2290,2290,2290,2290,0
20250311,152200,228935950,2290,2290,2290,2290,0
20250311,152100,228935950,2290,2290,2290,2290,0
20250311,152000,228935950,2290,2290,2290,2290,0
20250311,151900,228935950,2290,2290,2290,2290,0
20250311,151800,228935950,2290,2290,2290,2290,0
20250311,151700,228935950,2290,2290,2290,2290,1
20250311,151600,228933660,2270,2285,2285,2270,6836
20250311,151500,213381030,2300,2300,2300,2300,0
20250311,151400,213381030,2300,2300,2300,2300,0
20250311,151300,213381030,2300,2300,2300,2300,0
20250311,151200,213381030,2300,2300,2300,2300,0
20250311,151100,213381030,2300,2300,2300,2300,0
20250311,151000,213381030,2300,2300,2300,2300,0
20250311,150900,213381030,2300,2300,2300,2285,5
20250311,150800,213369575,2300,2300,2300,2300,0
20250311,150700,213369575,2300,2300,2300,2300,0
20250311,150600,213369575,2300,2300,2300,2300,219
20250311,150500,212865875,2300,2300,2300,2300,7
20250311,150400,212849775,2300,2300,2300,2300,0
20250311,150300,212849775,2300,2300,2300,2300,0
20250311,150200,212849775,2300,2300,2300,2300,0
20250311,150100,212849775,2300,2300,2300,2300,10
20250311,150000,212826775,2300,2300,2300,2285,552
20250311,145900,211563465,2300,2300,2300,2300,52
20250311,145800,211443865,2300,2300,2300,2300,0
20250311,145700,211443865,2300,2295,2300,2295,12
20250311,145600,211416320,2300,2300,2300,2300,0
20250311,145500,211416320,2300,2300,2300,2300,0
20250311,145400,211416320,2300,2300,2300,2300,0
20250311,145300,211416320,2300,2290,2300,2290,300
20250311,145200,210728295,2290,2290,2290,2290,50
20250311,145100,210613795,2290,2290,2290,2290,0
20250311,145000,210613795,2290,2290,2290,2290,0
20250311,144900,210613795,2290,2290,2290,2290,0
20250311,144800,210613795,2290,2290,2290,2290,0
20250311,144700,210613795,2290,2290,2290,2290,1
20250311,144600,210611505,2285,2285,2285,2285,201
20250311,144500,210152220,2290,2290,2290,2290,0
20250311,144400,210152220,2290,2290,2290,2290,0
20250311,144300,210152220,2290,2290,2290,2290,0
20250311,144200,210152220,2290,2290,2290,2290,0
20250311,144100,210152220,2290,2290,2290,2290,0
20250311,144000,210152220,2290,2290,2290,2290,1
20250311,143900,210149930,2290,2290,2290,2290,0
20250311,143800,210149930,2290,2290,2290,2290,0
20250311,143700,210149930,2290,2290,2290,2290,0
20250311,143600,210149930,2290,2290,2290,2290,0
20250311,143500,210149930,2290,2290,2290,2290,0
20250311,143400,210149930,2290,2290,2290,2290,1
20250311,143300,210147640,2290,2290,2290,2290,1
20250311,143200,210145350,2290,2290,2290,2290,0
20250311,143100,210145350,2290,2290,2290,2290,40
20250311,143000,210053750,2290,2290,2290,2290,0
20250311,142900,210053750,2290,2290,2290,2290,11
20250311,142800,210028560,2290,2290,2290,2290,55
20250311,142700,209902610,2290,2290,2290,2290,0
20250311,142600,209902610,2290,2290,2290,2290,0
20250311,142500,209902610,2290,2290,2290,2290,0
20250311,142400,209902610,2290,2290,2290,2290,45
20250311,142300,209799560,2290,2290,2290,2290,5
20250311,142200,209788110,2290,2290,2290,2290,0
20250311,142100,209788110,2290,2290,2290,2290,0
20250311,142000,209788110,2290,2290,2290,2290,0
20250311,141900,209788110,2290,2290,2290,2290,0
20250311,141800,209788110,2290,2290,2290,2290,22
20250311,141700,209737730,2290,2290,2290,2290,0
20250311,141600,209737730,2290,2290,2290,2290,0
20250311,141500,209737730,2290,2290,2290,2290,0
20250311,141400,209737730,2290,2290,2290,2290,201
20250311,141300,209277440,2290,2290,2290,2290,130
20250311,141200,208979740,2290,2290,2290,2290,5
20250311,141100,208968290,2285,2285,2285,2285,0
20250311,141000,208968290,2285,2285,2285,2285,0
20250311,140900,208968290,2285,2285,2285,2285,1
20250311,140800,208966005,2290,2290,2290,2290,0
20250311,140700,208966005,2290,2290,2290,2290,0
20250311,140600,208966005,2290,2290,2290,2290,0
20250311,140500,208966005,2290,2290,2290,2290,100
20250311,140400,208737005,2290,2290,2290,2290,0
20250311,140300,208737005,2290,2290,2290,2290,16
20250311,140200,208700365,2295,2295,2295,2295,1
20250311,140100,208698070,2295,2295,2295,2295,0
20250311,140000,208698070,2295,2295,2295,2295,0
20250311,135900,208698070,2295,2295,2295,2295,0
20250311,135800,208698070,2295,2295,2295,2295,0
20250311,135700,208698070,2295,2295,2295,2295,0
20250311,135600,208698070,2295,2295,2295,2295,0
20250311,135500,208698070,2295,2295,2295,2295,43
20250311,135400,208599385,2295,2295,2295,2295,0
20250311,135300,208599385,2295,2285,2295,2285,291
20250311,135200,207933420,2285,2285,2285,2285,9
20250311,135100,207912855,2285,2275,2285,2275,8
20250311,135000,207894605,2290,2290,2290,2290,0
20250311,134900,207894605,2290,2285,2290,2285,2
20250311,134800,207890030,2270,2270,2270,2270,0
20250311,134700,207890030,2270,2275,2275,2270,3500
20250311,134600,199934190,2275,2275,2275,2275,0
20250311,134500,199934190,2275,2275,2275,2275,0
20250311,134400,199934190,2275,2280,2280,2275,50
20250311,134300,199820390,2300,2300,2300,2300,0
20250311,134200,199820390,2300,2310,2310,2280,7110
20250311,134100,183586070,2290,2300,2300,2290,2000
20250311,134000,179004905,2315,2315,2315,2315,0
20250311,133900,179004905,2315,2300,2315,2290,2591
20250311,133800,173058935,2300,2300,2300,2300,0
20250311,133700,173058935,2300,2300,2300,2300,0
20250311,133600,173058935,2300,2300,2300,2300,1000
20250311,133500,170758935,2315,2315,2315,2315,0
20250311,133400,170758935,2315,2300,2315,2300,8833
20250311,133300,150430540,2300,2310,2310,2300,1000
20250311,133200,148122920,2310,2310,2310,2310,0
20250311,133100,148122920,2310,2310,2310,2310,200
20250311,133000,147660920,2315,2315,2315,2315,100
20250311,132900,147429420,2315,2315,2315,2315,0
20250311,132800,147429420,2315,2315,2315,2315,32
20250311,132700,147355340,2325,2325,2325,2325,10
20250311,132600,147332090,2325,2315,2325,2315,23
20250311,132500,147278735,2315,2315,2315,2315,0
20250311,132400,147278735,2315,2315,2315,2315,0
20250311,132300,147278735,2315,2315,2315,2315,0
20250311,132200,147278735,2315,2315,2315,2315,236
20250311,132100,146732395,2310,2310,2310,2310,63
20250311,132000,146586865,2315,2315,2315,2315,15
20250311,131900,146552140,2320,2320,2320,2320,10
20250311,131800,146528940,2325,2325,2325,2325,25
20250311,131700,146470815,2325,2325,2325,2325,1
20250311,131600,146468490,2305,2320,2320,2305,3000
20250311,131500,139548100,2325,2325,2325,2325,1
20250311,131400,139545775,2330,2330,2330,2330,0
20250311,131300,139545775,2330,2330,2330,2330,0
20250311,131200,139545775,2330,2330,2330,2330,3
20250311,131100,139538785,2310,2310,2330,2310,151
20250311,131000,139189955,2330,2330,2330,2330,0
20250311,130900,139189955,2330,2330,2330,2330,0
20250311,130800,139189955,2330,2330,2330,2330,3
20250311,130700,139182965,2330,2330,2330,2330,0
20250311,130600,139182965,2330,2330,2330,2330,0
20250311,130500,139182965,2330,2330,2330,2330,1
20250311,130400,139180635,2330,2330,2330,2330,0
20250311,130300,139180635,2330,2330,2330,2330,2
20250311,130200,139175975,2330,2330,2330,2330,0
20250311,130100,139175975,2330,2330,2330,2330,22
20250311,130000,139124715,2335,2335,2335,2335,0
20250311,125900,139124715,2335,2335,2335,2335,0
20250311,125800,139124715,2335,2335,2335,2335,0
20250311,125700,139124715,2335,2335,2335,2335,0
20250311,125600,139124715,2335,2335,2335,2335,5
20250311,125500,139113040,2335,2335,2335,2335,0
20250311,125400,139113040,2335,2335,2335,2335,0
20250311,125300,139113040,2335,2335,2335,2335,0
20250311,125200,139113040,2335,2330,2335,2330,1163
20250311,125100,136397595,2330,2330,2330,2330,5
20250311,125000,136385945,2330,2330,2330,2330,200
20250311,124900,135919945,2330,2330,2330,2330,0
20250311,124800,135919945,2330,2330,2330,2330,154
20250311,124700,135561125,2300,2315,2315,2300,10000
20250311,124600,112539390,2335,2335,2335,2335,100
20250311,124500,112305890,2335,2335,2335,2335,0
20250311,124400,112305890,2335,2335,2335,2335,60
20250311,124300,112165790,2335,2335,2335,2335,140
20250311,124200,111838890,2335,2335,2335,2335,0
20250311,124100,111838890,2335,2335,2335,2335,0
20250311,124000,111838890,2335,2335,2335,2335,0
20250311,123900,111838890,2335,2335,2335,2335,0
20250311,123800,111838890,2335,2335,2335,2335,0
20250311,123700,111838890,2335,2335,2335,2335,0
20250311,123600,111838890,2335,2335,2335,2335,0
20250311,123500,111838890,2335,2335,2335,2335,0
20250311,123400,111838890,2335,2325,2335,2325,1500
20250311,123300,108344555,2325,2325,2325,2325,0
20250311,123200,108344555,2325,2325,2325,2325,206
20250311,123100,107865605,2310,2310,2310,2310,0
20250311,123000,107865605,2310,2310,2310,2310,0
20250311,122900,107865605,2310,2310,2310,2310,0
20250311,122800,107865605,2310,2310,2310,2310,0
20250311,122700,107865605,2310,2310,2310,2310,1
20250311,122600,107863295,2325,2325,2325,2325,0
20250311,122500,107863295,2325,2325,2325,2325,0
20250311,122400,107863295,2325,2325,2325,2325,0
20250311,122300,107863295,2325,2325,2325,2325,0
20250311,122200,107863295,2325,2325,2325,2325,43
20250311,122100,107763320,2305,2305,2305,2305,0
20250311,122000,107763320,2305,2305,2305,2305,0
20250311,121900,107763320,2305,2310,2310,2305,1701
20250311,121800,103836340,2310,2310,2310,2310,0
20250311,121700,103836340,2310,2315,2315,2310,3000
20250311,121600,96905310,2320,2320,2320,2320,0
20250311,121500,96905310,2320,2320,2320,2320,0
20250311,121400,96905310,2320,2320,2320,2320,10
20250311,121300,96882110,2315,2315,2315,2315,0
20250311,121200,96882110,2315,2315,2315,2315,0
20250311,121100,96882110,2315,2315,2315,2315,2
20250311,121000,96877480,2310,2310,2310,2310,0
20250311,120900,96877480,2310,2310,2310,2310,0
20250311,120800,96877480,2310,2310,2310,2310,0
20250311,120700,96877480,2310,2310,2310,2310,0
20250311,120600,96877480,2310,2310,2310,2310,0
20250311,120500,96877480,2310,2310,2310,2310,25
20250311,120400,96819730,2310,2310,2310,2310,0
20250311,120300,96819730,2310,2310,2310,2310,0
20250311,120200,96819730,2310,2310,2310,2310,0
20250311,120100,96819730,2310,2310,2310,2310,0
20250311,120000,96819730,2310,2310,2310,2310,0
20250311,115900,96819730,2310,2310,2310,2310,0
20250311,115800,96819730,2310,2310,2310,2310,0
20250311,115700,96819730,2310,2310,2310,2310,0
20250311,115600,96819730,2310,2310,2310,2310,0
20250311,115500,96819730,2310,2310,2310,2310,0
20250311,115400,96819730,2310,2310,2310,2310,0
20250311,115300,96819730,2310,2310,2310,2310,0
20250311,115200,96819730,2310,2310,2310,2310,0
20250311,115100,96819730,2310,2310,2310,2310,0
20250311,115000,96819730,2310,2310,2310,2310,20
20250311,114900,96773530,2310,2310,2310,2310,0
20250311,114800,96773530,2310,2310,2310,2310,0
20250311,114700,96773530,2310,2315,2315,2310,42
20250311,114600,96676465,2325,2325,2325,2325,0
20250311,114500,96676465,2325,2325,2325,2325,0
20250311,114400,96676465,2325,2325,2325,2325,0
20250311,114300,96676465,2325,2325,2325,2325,0
20250311,114200,96676465,2325,2325,2325,2325,2
20250311,114100,96671815,2325,2325,2325,2325,0
20250311,114000,96671815,2325,2325,2325,2325,0
20250311,113900,96671815,2325,2325,2325,2325,15
20250311,113800,96636940,2310,2310,2310,2310,0
20250311,113700,96636940,2310,2310,2310,2310,1
20250311,113600,96634630,2325,2325,2325,2325,0
20250311,113500,96634630,2325,2325,2325,2325,1
20250311,113400,96632305,2310,2310,2310,2310,0
20250311,113300,96632305,2310,2310,2310,2310,0
20250311,113200,96632305,2310,2310,2310,2310,0
20250311,113100,96632305,2310,2310,2310,2310,0
20250311,113000,96632305,2310,2310,2310,2310,10
20250311,112900,96609205,2325,2325,2325,2325,0
20250311,112800,96609205,2325,2310,2325,2310,2
20250311,112700,96604570,2320,2320,2320,2320,0
20250311,112600,96604570,2320,2320,2320,2320,0
20250311,112500,96604570,2320,2320,2320,2320,3
20250311,112400,96597610,2320,2320,2320,2320,0
20250311,112300,96597610,2320,2320,2320,2320,0
20250311,112200,96597610,2320,2320,2320,2320,0
20250311,112100,96597610,2320,2315,2320,2315,300
20250311,112000,95902365,2310,2310,2310,2310,9
20250311,111900,95881575,2310,2305,2310,2305,12
20250311,111800,95853910,2300,2300,2300,2300,0
20250311,111700,95853910,2300,2300,2300,2300,0
20250311,111600,95853910,2300,2300,2300,2300,0
20250311,111500,95853910,2300,2300,2300,2300,0
20250311,111400,95853910,2300,2300,2300,2300,0
20250311,111300,95853910,2300,2300,2300,2300,0
20250311,111200,95853910,2300,2300,2300,2300,0
20250311,111100,95853910,2300,2300,2300,2300,0
20250311,111000,95853910,2300,2300,2300,2300,0
20250311,110900,95853910,2300,2300,2300,2300,0
20250311,110800,95853910,2300,2300,2300,2300,0
20250311,110700,95853910,2300,2300,2300,2300,1
20250311,110600,95851610,2310,2310,2310,2310,1
20250311,110500,95849300,2310,2310,2310,2310,0
20250311,110400,95849300,2310,2310,2310,2310,0
20250311,110300,95849300,2310,2310,2310,2310,62
20250311,110200,95706080,2310,2310,2310,2310,1
20250311,110100,95703770,2300,2300,2300,2300,151
20250311,110000,95356470,2310,2310,2310,2310,0
20250311,105900,95356470,2310,2305,2310,2305,5
20250311,105800,95344940,2300,2300,2300,2300,0
20250311,105700,95344940,2300,2300,2300,2300,0
20250311,105600,95344940,2300,2300,2300,2300,0
20250311,105500,95344940,2300,2300,2300,2300,0
20250311,105400,95344940,2300,2300,2300,2300,0
20250311,105300,95344940,2300,2310,2310,2300,3954
20250311,105200,86230290,2310,2310,2310,2310,0
20250311,105100,86230290,2310,2310,2310,2310,0
20250311,105000,86230290,2310,2310,2310,2310,0
20250311,104900,86230290,2310,2310,2310,2310,0
20250311,104800,86230290,2310,2310,2310,2310,0
20250311,104700,86230290,2310,2310,2310,2310,0
20250311,104600,86230290,2310,2310,2310,2310,7
20250311,104500,86214120,2315,2315,2315,2310,67
20250311,104400,86059020,2315,2315,2315,2315,0
20250311,104300,86059020,2315,2315,2315,2315,0
20250311,104200,86059020,2315,2315,2315,2315,8
20250311,104100,86040500,2315,2315,2315,2315,0
20250311,104000,86040500,2315,2315,2315,2315,0
20250311,103900,86040500,2315,2315,2315,2315,0
20250311,103800,86040500,2315,2315,2315,2315,1
20250311,103700,86038185,2305,2305,2305,2305,0
20250311,103600,86038185,2305,2305,2305,2305,0
20250311,103500,86038185,2305,2305,2305,2305,0
20250311,103400,86038185,2305,2305,2305,2305,500
20250311,103300,84885685,2305,2305,2305,2305,416
20250311,103200,83926805,2305,2305,2305,2305,300
20250311,103100,83235305,2300,2300,2300,2300,0
20250311,103000,83235305,2300,2300,2300,2300,0
20250311,102900,83235305,2300,2305,2315,2300,3810
20250311,102800,74471530,2300,2310,2310,2300,4806
20250311,102700,63387420,2305,2305,2305,2305,0
20250311,102600,63387420,2305,2305,2305,2305,0
20250311,102500,63387420,2305,2305,2305,2305,770
20250311,102400,61612570,2305,2305,2305,2305,0
20250311,102300,61612570,2305,2305,2305,2305,0
20250311,102200,61612570,2305,2305,2305,2305,1
20250311,102100,61610265,2325,2325,2325,2325,0
20250311,102000,61610265,2325,2325,2325,2325,0
20250311,101900,61610265,2325,2325,2325,2325,0
20250311,101800,61610265,2325,2325,2325,2325,60
20250311,101700,61470765,2325,2305,2325,2305,21
20250311,101600,61422200,2310,2310,2310,2310,0
20250311,101500,61422200,2310,2310,2310,2310,0
20250311,101400,61422200,2310,2310,2310,2310,0
20250311,101300,61422200,2310,2315,2315,2310,1181
20250311,101200,58693840,2315,2335,2335,2315,881
20250311,101100,56654285,2335,2335,2335,2335,0
20250311,101000,56654285,2335,2335,2335,2335,4
20250311,100900,56644945,2335,2335,2335,2335,0
20250311,100800,56644945,2335,2335,2335,2335,0
20250311,100700,56644945,2335,2335,2335,2335,0
20250311,100600,56644945,2335,2335,2335,2335,1
20250311,100500,56642610,2315,2315,2315,2315,0
20250311,100400,56642610,2315,2320,2320,2315,1211
20250311,100300,53835490,2320,2325,2325,2320,3653
20250311,100200,45360315,2325,2325,2325,2325,500
20250311,100100,44197815,2330,2330,2330,2330,72
20250311,100000,44030055,2340,2340,2340,2340,1386
20250311,095900,40786815,2325,2325,2325,2325,1000
20250311,095800,38461815,2325,2325,2325,2325,0
20250311,095700,38461815,2325,2325,2325,2325,200
20250311,095600,37996815,2340,2340,2340,2340,5
20250311,095500,37985115,2340,2340,2340,2340,0
20250311,095400,37985115,2340,2340,2340,2340,1
20250311,095300,37982775,2340,2340,2340,2340,0
20250311,095200,37982775,2340,2340,2340,2340,5
20250311,095100,37971075,2340,2340,2340,2340,0
20250311,095000,37971075,2340,2340,2340,2340,0
20250311,094900,37971075,2340,2340,2340,2340,0
20250311,094800,37971075,2340,2330,2340,2325,1016
20250311,094700,35607255,2330,2330,2330,2330,171
20250311,094600,35208825,2340,2340,2340,2340,0
20250311,094500,35208825,2340,2340,2340,2340,6
20250311,094400,35194785,2340,2340,2340,2340,21
20250311,094300,35145645,2340,2340,2340,2340,0
20250311,094200,35145645,2340,2340,2340,2340,5
20250311,094100,35133945,2345,2345,2345,2345,0
20250311,094000,35133945,2345,2345,2345,2345,2
20250311,093900,35129255,2350,2350,2350,2350,0
20250311,093800,35129255,2350,2345,2350,2345,132
20250311,093700,34819710,2345,2345,2345,2345,2
20250311,093600,34815020,2325,2340,2340,2325,2413
20250311,093500,29203845,2340,2340,2340,2340,30
20250311,093400,29133645,2340,2340,2340,2340,0
20250311,093300,29133645,2340,2340,2340,2340,9
20250311,093200,29112585,2340,2340,2340,2340,200
20250311,093100,28644585,2330,2330,2330,2330,34
20250311,093000,28565365,2340,2340,2340,2340,0
20250311,092900,28565365,2340,2340,2340,2340,0
20250311,092800,28565365,2340,2340,2340,2340,0
20250311,092700,28565365,2340,2340,2340,2340,0
20250311,092600,28565365,2340,2340,2340,2340,1
20250311,092500,28563025,2325,2325,2325,2325,1
20250311,092400,28560700,2325,2325,2325,2325,0
20250311,092300,28560700,2325,2325,2325,2325,0
20250311,092200,28560700,2325,2325,2325,2325,0
20250311,092100,28560700,2325,2320,2335,2320,773
20250311,092000,26766260,2320,2320,2320,2320,0
20250311,091900,26766260,2320,2320,2320,2320,1
20250311,091800,26763940,2320,2320,2320,2320,0
20250311,091700,26763940,2320,2320,2320,2320,618
20250311,091600,25330180,2320,2320,2320,2320,500
20250311,091500,24170180,2320,2320,2320,2320,0
20250311,091400,24170180,2320,2320,2320,2320,500
20250311,091300,23010180,2310,2310,2310,2310,0
20250311,091200,23010180,2310,2315,2315,2310,201
20250311,091100,22545470,2315,2310,2315,2310,2220
20250311,091000,17410170,2310,2330,2330,2310,2057
20250311,090900,12650100,2335,2330,2335,2320,1304
20250311,090800,9610435,2335,2335,2335,2335,1
20250311,090700,9608100,2315,2315,2315,2315,50
20250311,090600,9492350,2315,2315,2315,2315,170
20250311,090500,9098800,2310,2325,2325,2310,1100
20250311,090400,6544970,2330,2330,2330,2330,0
20250311,090300,6544970,2330,2330,2330,2330,0
20250311,090200,6544970,2330,2330,2330,2330,2
20250311,090100,6540310,2330,2330,2330,2330,860
20250311,090000,4536510,2330,2330,2330,2330,1947
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212900 239766650 2300 2300 2300 2300 4709
3 20250311 212800 239766650 2300 2300 2300 2300 0
4 20250311 212700 239766650 2300 2300 2300 2300 0
5 20250311 212600 239766650 2300 2300 2300 2300 0
6 20250311 212500 239766650 2300 2300 2300 2300 0
7 20250311 212400 239766650 2300 2300 2300 2300 0
8 20250311 212300 239766650 2300 2300 2300 2300 0
9 20250311 212200 239766650 2300 2300 2300 2300 0
10 20250311 212100 239766650 2300 2300 2300 2300 0
11 20250311 212000 239766650 2300 2300 2300 2300 0
12 20250311 211900 239766650 2300 2300 2300 2300 0
13 20250311 211800 239766650 2300 2300 2300 2300 0
14 20250311 211700 239766650 2300 2300 2300 2300 0
15 20250311 211600 239766650 2300 2300 2300 2300 0
16 20250311 211500 239766650 2300 2300 2300 2300 0
17 20250311 211400 239766650 2300 2300 2300 2300 0
18 20250311 211300 239766650 2300 2300 2300 2300 0
19 20250311 211200 239766650 2300 2300 2300 2300 0
20 20250311 211100 239766650 2300 2300 2300 2300 0
21 20250311 211000 239766650 2300 2300 2300 2300 0
22 20250311 210900 239766650 2300 2300 2300 2300 0
23 20250311 210800 239766650 2300 2300 2300 2300 0
24 20250311 210700 239766650 2300 2300 2300 2300 0
25 20250311 210600 239766650 2300 2300 2300 2300 0
26 20250311 210500 239766650 2300 2300 2300 2300 0
27 20250311 210400 239766650 2300 2300 2300 2300 0
28 20250311 210300 239766650 2300 2300 2300 2300 0
29 20250311 210200 239766650 2300 2300 2300 2300 0
30 20250311 210100 239766650 2300 2300 2300 2300 0
31 20250311 210000 239766650 2300 2300 2300 2300 0
32 20250311 205900 239766650 2300 2300 2300 2300 4709
33 20250311 205800 239766650 2300 2300 2300 2300 0
34 20250311 205700 239766650 2300 2300 2300 2300 0
35 20250311 205600 239766650 2300 2300 2300 2300 0
36 20250311 205500 239766650 2300 2300 2300 2300 0
37 20250311 205400 239766650 2300 2300 2300 2300 0
38 20250311 205300 239766650 2300 2300 2300 2300 0
39 20250311 205200 239766650 2300 2300 2300 2300 0
40 20250311 205100 239766650 2300 2300 2300 2300 0
41 20250311 205000 239766650 2300 2300 2300 2300 0
42 20250311 204900 239766650 2300 2300 2300 2300 0
43 20250311 204800 239766650 2300 2300 2300 2300 0
44 20250311 204700 239766650 2300 2300 2300 2300 0
45 20250311 204600 239766650 2300 2300 2300 2300 0
46 20250311 204500 239766650 2300 2300 2300 2300 0
47 20250311 204400 239766650 2300 2300 2300 2300 0
48 20250311 204300 239766650 2300 2300 2300 2300 0
49 20250311 204200 239766650 2300 2300 2300 2300 0
50 20250311 204100 239766650 2300 2300 2300 2300 0
51 20250311 204000 239766650 2300 2300 2300 2300 0
52 20250311 203900 239766650 2300 2300 2300 2300 0
53 20250311 203800 239766650 2300 2300 2300 2300 0
54 20250311 203700 239766650 2300 2300 2300 2300 0
55 20250311 203600 239766650 2300 2300 2300 2300 0
56 20250311 203500 239766650 2300 2300 2300 2300 0
57 20250311 203400 239766650 2300 2300 2300 2300 0
58 20250311 203300 239766650 2300 2300 2300 2300 0
59 20250311 203200 239766650 2300 2300 2300 2300 0
60 20250311 203100 239766650 2300 2300 2300 2300 0
61 20250311 203000 239766650 2300 2300 2300 2300 0
62 20250311 202900 239766650 2300 2300 2300 2300 4709
63 20250311 202800 239766650 2300 2300 2300 2300 0
64 20250311 202700 239766650 2300 2300 2300 2300 0
65 20250311 202600 239766650 2300 2300 2300 2300 0
66 20250311 202500 239766650 2300 2300 2300 2300 0
67 20250311 202400 239766650 2300 2300 2300 2300 0
68 20250311 202300 239766650 2300 2300 2300 2300 0
69 20250311 202200 239766650 2300 2300 2300 2300 0
70 20250311 202100 239766650 2300 2300 2300 2300 0
71 20250311 202000 239766650 2300 2300 2300 2300 0
72 20250311 201900 239766650 2300 2300 2300 2300 0
73 20250311 201800 239766650 2300 2300 2300 2300 0
74 20250311 201700 239766650 2300 2300 2300 2300 0
75 20250311 201600 239766650 2300 2300 2300 2300 0
76 20250311 201500 239766650 2300 2300 2300 2300 0
77 20250311 201400 239766650 2300 2300 2300 2300 0
78 20250311 201300 239766650 2300 2300 2300 2300 0
79 20250311 201200 239766650 2300 2300 2300 2300 0
80 20250311 201100 239766650 2300 2300 2300 2300 0
81 20250311 201000 239766650 2300 2300 2300 2300 0
82 20250311 200900 239766650 2300 2300 2300 2300 0
83 20250311 200800 239766650 2300 2300 2300 2300 0
84 20250311 200700 239766650 2300 2300 2300 2300 0
85 20250311 200600 239766650 2300 2300 2300 2300 0
86 20250311 200500 239766650 2300 2300 2300 2300 0
87 20250311 200400 239766650 2300 2300 2300 2300 0
88 20250311 200300 239766650 2300 2300 2300 2300 0
89 20250311 200200 239766650 2300 2300 2300 2300 0
90 20250311 200100 239766650 2300 2300 2300 2300 0
91 20250311 200000 239766650 2300 2300 2300 2300 0
92 20250311 195900 239766650 2300 2300 2300 2300 4709
93 20250311 195800 239766650 2300 2300 2300 2300 0
94 20250311 195700 239766650 2300 2300 2300 2300 0
95 20250311 195600 239766650 2300 2300 2300 2300 0
96 20250311 195500 239766650 2300 2300 2300 2300 0
97 20250311 195400 239766650 2300 2300 2300 2300 0
98 20250311 195300 239766650 2300 2300 2300 2300 0
99 20250311 195200 239766650 2300 2300 2300 2300 0
100 20250311 195100 239766650 2300 2300 2300 2300 0
101 20250311 195000 239766650 2300 2300 2300 2300 0
102 20250311 194900 239766650 2300 2300 2300 2300 0
103 20250311 194800 239766650 2300 2300 2300 2300 0
104 20250311 194700 239766650 2300 2300 2300 2300 0
105 20250311 194600 239766650 2300 2300 2300 2300 0
106 20250311 194500 239766650 2300 2300 2300 2300 0
107 20250311 194400 239766650 2300 2300 2300 2300 0
108 20250311 194300 239766650 2300 2300 2300 2300 0
109 20250311 194200 239766650 2300 2300 2300 2300 0
110 20250311 194100 239766650 2300 2300 2300 2300 0
111 20250311 194000 239766650 2300 2300 2300 2300 0
112 20250311 193900 239766650 2300 2300 2300 2300 0
113 20250311 193800 239766650 2300 2300 2300 2300 0
114 20250311 193700 239766650 2300 2300 2300 2300 0
115 20250311 193600 239766650 2300 2300 2300 2300 0
116 20250311 193500 239766650 2300 2300 2300 2300 0
117 20250311 193400 239766650 2300 2300 2300 2300 0
118 20250311 193300 239766650 2300 2300 2300 2300 0
119 20250311 193200 239766650 2300 2300 2300 2300 0
120 20250311 193100 239766650 2300 2300 2300 2300 0
121 20250311 193000 239766650 2300 2300 2300 2300 0
122 20250311 192900 239766650 2300 2300 2300 2300 4709
123 20250311 192800 239766650 2300 2300 2300 2300 0
124 20250311 192700 239766650 2300 2300 2300 2300 0
125 20250311 192600 239766650 2300 2300 2300 2300 0
126 20250311 192500 239766650 2300 2300 2300 2300 0
127 20250311 192400 239766650 2300 2300 2300 2300 0
128 20250311 192300 239766650 2300 2300 2300 2300 0
129 20250311 192200 239766650 2300 2300 2300 2300 0
130 20250311 192100 239766650 2300 2300 2300 2300 0
131 20250311 192000 239766650 2300 2300 2300 2300 0
132 20250311 191900 239766650 2300 2300 2300 2300 0
133 20250311 191800 239766650 2300 2300 2300 2300 0
134 20250311 191700 239766650 2300 2300 2300 2300 0
135 20250311 191600 239766650 2300 2300 2300 2300 0
136 20250311 191500 239766650 2300 2300 2300 2300 0
137 20250311 191400 239766650 2300 2300 2300 2300 0
138 20250311 191300 239766650 2300 2300 2300 2300 0
139 20250311 191200 239766650 2300 2300 2300 2300 0
140 20250311 191100 239766650 2300 2300 2300 2300 0
141 20250311 191000 239766650 2300 2300 2300 2300 0
142 20250311 190900 239766650 2300 2300 2300 2300 0
143 20250311 190800 239766650 2300 2300 2300 2300 0
144 20250311 190700 239766650 2300 2300 2300 2300 0
145 20250311 190600 239766650 2300 2300 2300 2300 0
146 20250311 190500 239766650 2300 2300 2300 2300 0
147 20250311 190400 239766650 2300 2300 2300 2300 0
148 20250311 190300 239766650 2300 2300 2300 2300 0
149 20250311 190200 239766650 2300 2300 2300 2300 0
150 20250311 190100 239766650 2300 2300 2300 2300 0
151 20250311 190000 239766650 2300 2300 2300 2300 0
152 20250311 185900 239766650 2300 2300 2300 2300 4709
153 20250311 185800 239766650 2300 2300 2300 2300 0
154 20250311 185700 239766650 2300 2300 2300 2300 0
155 20250311 185600 239766650 2300 2300 2300 2300 0
156 20250311 185500 239766650 2300 2300 2300 2300 0
157 20250311 185400 239766650 2300 2300 2300 2300 0
158 20250311 185300 239766650 2300 2300 2300 2300 0
159 20250311 185200 239766650 2300 2300 2300 2300 0
160 20250311 185100 239766650 2300 2300 2300 2300 0
161 20250311 185000 239766650 2300 2300 2300 2300 0
162 20250311 184900 239766650 2300 2300 2300 2300 0
163 20250311 184800 239766650 2300 2300 2300 2300 0
164 20250311 184700 239766650 2300 2300 2300 2300 0
165 20250311 184600 239766650 2300 2300 2300 2300 0
166 20250311 184500 239766650 2300 2300 2300 2300 0
167 20250311 184400 239766650 2300 2300 2300 2300 0
168 20250311 184300 239766650 2300 2300 2300 2300 0
169 20250311 184200 239766650 2300 2300 2300 2300 0
170 20250311 184100 239766650 2300 2300 2300 2300 0
171 20250311 184000 239766650 2300 2300 2300 2300 0
172 20250311 183900 239766650 2300 2300 2300 2300 0
173 20250311 183800 239766650 2300 2300 2300 2300 0
174 20250311 183700 239766650 2300 2300 2300 2300 0
175 20250311 183600 239766650 2300 2300 2300 2300 0
176 20250311 183500 239766650 2300 2300 2300 2300 0
177 20250311 183400 239766650 2300 2300 2300 2300 0
178 20250311 183300 239766650 2300 2300 2300 2300 0
179 20250311 183200 239766650 2300 2300 2300 2300 0
180 20250311 183100 239766650 2300 2300 2300 2300 0
181 20250311 183000 239766650 2300 2300 2300 2300 0
182 20250311 182900 239766650 2300 2300 2300 2300 4709
183 20250311 182800 239766650 2300 2300 2300 2300 0
184 20250311 182700 239766650 2300 2300 2300 2300 0
185 20250311 182600 239766650 2300 2300 2300 2300 0
186 20250311 182500 239766650 2300 2300 2300 2300 0
187 20250311 182400 239766650 2300 2300 2300 2300 0
188 20250311 182300 239766650 2300 2300 2300 2300 0
189 20250311 182200 239766650 2300 2300 2300 2300 0
190 20250311 182100 239766650 2300 2300 2300 2300 0
191 20250311 182000 239766650 2300 2300 2300 2300 0
192 20250311 181900 239766650 2300 2300 2300 2300 0
193 20250311 181800 239766650 2300 2300 2300 2300 0
194 20250311 181700 239766650 2300 2300 2300 2300 0
195 20250311 181600 239766650 2300 2300 2300 2300 0
196 20250311 181500 239766650 2300 2300 2300 2300 0
197 20250311 181400 239766650 2300 2300 2300 2300 0
198 20250311 181300 239766650 2300 2300 2300 2300 0
199 20250311 181200 239766650 2300 2300 2300 2300 0
200 20250311 181100 239766650 2300 2300 2300 2300 0
201 20250311 181000 239766650 2300 2300 2300 2300 0
202 20250311 180900 239766650 2300 2300 2300 2300 0
203 20250311 180800 239766650 2300 2300 2300 2300 0
204 20250311 180700 239766650 2300 2300 2300 2300 0
205 20250311 180600 239766650 2300 2300 2300 2300 0
206 20250311 180500 239766650 2300 2300 2300 2300 0
207 20250311 180400 239766650 2300 2300 2300 2300 0
208 20250311 180300 239766650 2300 2300 2300 2300 0
209 20250311 180200 239766650 2300 2300 2300 2300 0
210 20250311 180100 239766650 2300 2300 2300 2300 0
211 20250311 180000 239766650 2300 2300 2300 2300 0
212 20250311 175900 239766650 2300 2300 2300 2300 4709
213 20250311 175800 239766650 2300 2300 2300 2300 0
214 20250311 175700 239766650 2300 2300 2300 2300 0
215 20250311 175600 239766650 2300 2300 2300 2300 0
216 20250311 175500 239766650 2300 2300 2300 2300 0
217 20250311 175400 239766650 2300 2300 2300 2300 0
218 20250311 175300 239766650 2300 2300 2300 2300 0
219 20250311 175200 239766650 2300 2300 2300 2300 0
220 20250311 175100 239766650 2300 2300 2300 2300 0
221 20250311 175000 239766650 2300 2300 2300 2300 0
222 20250311 174900 239766650 2300 2300 2300 2300 0
223 20250311 174800 239766650 2300 2300 2300 2300 0
224 20250311 174700 239766650 2300 2300 2300 2300 0
225 20250311 174600 239766650 2300 2300 2300 2300 0
226 20250311 174500 239766650 2300 2300 2300 2300 0
227 20250311 174400 239766650 2300 2300 2300 2300 0
228 20250311 174300 239766650 2300 2300 2300 2300 0
229 20250311 174200 239766650 2300 2300 2300 2300 0
230 20250311 174100 239766650 2300 2300 2300 2300 0
231 20250311 174000 239766650 2300 2300 2300 2300 0
232 20250311 173900 239766650 2300 2300 2300 2300 0
233 20250311 173800 239766650 2300 2300 2300 2300 0
234 20250311 173700 239766650 2300 2300 2300 2300 0
235 20250311 173600 239766650 2300 2300 2300 2300 0
236 20250311 173500 239766650 2300 2300 2300 2300 0
237 20250311 173400 239766650 2300 2300 2300 2300 0
238 20250311 173300 239766650 2300 2300 2300 2300 0
239 20250311 173200 239766650 2300 2300 2300 2300 0
240 20250311 173100 239766650 2300 2300 2300 2300 0
241 20250311 173000 239766650 2300 2300 2300 2300 0
242 20250311 172900 239766650 2300 2300 2300 2300 4709
243 20250311 172800 239766650 2300 2300 2300 2300 0
244 20250311 172700 239766650 2300 2300 2300 2300 0
245 20250311 172600 239766650 2300 2300 2300 2300 0
246 20250311 172500 239766650 2300 2300 2300 2300 0
247 20250311 172400 239766650 2300 2300 2300 2300 0
248 20250311 172300 239766650 2300 2300 2300 2300 0
249 20250311 172200 239766650 2300 2300 2300 2300 0
250 20250311 172100 239766650 2300 2300 2300 2300 0
251 20250311 172000 239766650 2300 2300 2300 2300 0
252 20250311 171900 239766650 2300 2300 2300 2300 0
253 20250311 171800 239766650 2300 2300 2300 2300 0
254 20250311 171700 239766650 2300 2300 2300 2300 0
255 20250311 171600 239766650 2300 2300 2300 2300 0
256 20250311 171500 239766650 2300 2300 2300 2300 0
257 20250311 171400 239766650 2300 2300 2300 2300 0
258 20250311 171300 239766650 2300 2300 2300 2300 0
259 20250311 171200 239766650 2300 2300 2300 2300 0
260 20250311 171100 239766650 2300 2300 2300 2300 0
261 20250311 171000 239766650 2300 2300 2300 2300 0
262 20250311 170900 239766650 2300 2300 2300 2300 0
263 20250311 170800 239766650 2300 2300 2300 2300 0
264 20250311 170700 239766650 2300 2300 2300 2300 0
265 20250311 170600 239766650 2300 2300 2300 2300 0
266 20250311 170500 239766650 2300 2300 2300 2300 0
267 20250311 170400 239766650 2300 2300 2300 2300 0
268 20250311 170300 239766650 2300 2300 2300 2300 0
269 20250311 170200 239766650 2300 2300 2300 2300 0
270 20250311 170100 239766650 2300 2300 2300 2300 0
271 20250311 170000 239766650 2300 2300 2300 2300 0
272 20250311 165900 239766650 2300 2300 2300 2300 4709
273 20250311 165800 239766650 2300 2300 2300 2300 0
274 20250311 165700 239766650 2300 2300 2300 2300 0
275 20250311 165600 239766650 2300 2300 2300 2300 0
276 20250311 165500 239766650 2300 2300 2300 2300 0
277 20250311 165400 239766650 2300 2300 2300 2300 0
278 20250311 165300 239766650 2300 2300 2300 2300 0
279 20250311 165200 239766650 2300 2300 2300 2300 0
280 20250311 165100 239766650 2300 2300 2300 2300 0
281 20250311 165000 239766650 2300 2300 2300 2300 0
282 20250311 164900 239766650 2300 2300 2300 2300 0
283 20250311 164800 239766650 2300 2300 2300 2300 0
284 20250311 164700 239766650 2300 2300 2300 2300 0
285 20250311 164600 239766650 2300 2300 2300 2300 0
286 20250311 164500 239766650 2300 2300 2300 2300 0
287 20250311 164400 239766650 2300 2300 2300 2300 0
288 20250311 164300 239766650 2300 2300 2300 2300 0
289 20250311 164200 239766650 2300 2300 2300 2300 0
290 20250311 164100 239766650 2300 2300 2300 2300 0
291 20250311 164000 239766650 2300 2300 2300 2300 0
292 20250311 163900 239766650 2300 2300 2300 2300 0
293 20250311 163800 239766650 2300 2300 2300 2300 0
294 20250311 163700 239766650 2300 2300 2300 2300 0
295 20250311 163600 239766650 2300 2300 2300 2300 0
296 20250311 163500 239766650 2300 2300 2300 2300 0
297 20250311 163400 239766650 2300 2300 2300 2300 0
298 20250311 163300 239766650 2300 2300 2300 2300 0
299 20250311 163200 239766650 2300 2300 2300 2300 0
300 20250311 163100 239766650 2300 2300 2300 2300 0
301 20250311 163000 239766650 2300 2300 2300 2300 0
302 20250311 162900 239766650 2300 2300 2300 2300 4709
303 20250311 162800 239766650 2300 2300 2300 2300 0
304 20250311 162700 239766650 2300 2300 2300 2300 0
305 20250311 162600 239766650 2300 2300 2300 2300 0
306 20250311 162500 239766650 2300 2300 2300 2300 0
307 20250311 162400 239766650 2300 2300 2300 2300 0
308 20250311 162300 239766650 2300 2300 2300 2300 0
309 20250311 162200 239766650 2300 2300 2300 2300 0
310 20250311 162100 239766650 2300 2300 2300 2300 0
311 20250311 162000 239766650 2300 2300 2300 2300 0
312 20250311 161900 239766650 2300 2300 2300 2300 0
313 20250311 161800 239766650 2300 2300 2300 2300 0
314 20250311 161700 239766650 2300 2300 2300 2300 0
315 20250311 161600 239766650 2300 2300 2300 2300 0
316 20250311 161500 239766650 2300 2300 2300 2300 0
317 20250311 161400 239766650 2300 2300 2300 2300 0
318 20250311 161300 239766650 2300 2300 2300 2300 0
319 20250311 161200 239766650 2300 2300 2300 2300 0
320 20250311 161100 239766650 2300 2300 2300 2300 0
321 20250311 161000 239766650 2300 2300 2300 2300 0
322 20250311 160900 239766650 2300 2300 2300 2300 0
323 20250311 160800 239766650 2300 2300 2300 2300 0
324 20250311 160700 239766650 2300 2300 2300 2300 0
325 20250311 160600 239766650 2300 2300 2300 2300 0
326 20250311 160500 239766650 2300 2300 2300 2300 0
327 20250311 160400 239766650 2300 2300 2300 2300 0
328 20250311 160300 239766650 2300 2300 2300 2300 0
329 20250311 160200 239766650 2300 2300 2300 2300 0
330 20250311 160100 239766650 2300 2300 2300 2300 0
331 20250311 160000 239766650 2300 2300 2300 2300 0
332 20250311 155900 239766650 2300 2300 2300 2300 4709
333 20250311 155800 239766650 2300 2300 2300 2300 0
334 20250311 155700 239766650 2300 2300 2300 2300 0
335 20250311 155600 239766650 2300 2300 2300 2300 0
336 20250311 155500 239766650 2300 2300 2300 2300 0
337 20250311 155400 239766650 2300 2300 2300 2300 0
338 20250311 155300 239766650 2300 2300 2300 2300 0
339 20250311 155200 239766650 2300 2300 2300 2300 0
340 20250311 155100 239766650 2300 2300 2300 2300 0
341 20250311 155000 239766650 2300 2300 2300 2300 0
342 20250311 154900 239766650 2300 2300 2300 2300 0
343 20250311 154800 239766650 2300 2300 2300 2300 0
344 20250311 154700 239766650 2300 2300 2300 2300 0
345 20250311 154600 239766650 2300 2300 2300 2300 0
346 20250311 154500 239766650 2300 2300 2300 2300 0
347 20250311 154400 239766650 2300 2300 2300 2300 0
348 20250311 154300 239766650 2300 2300 2300 2300 0
349 20250311 154200 239766650 2300 2300 2300 2300 0
350 20250311 154100 239766650 2300 2300 2300 2300 0
351 20250311 154000 239766650 2300 2300 2300 2300 0
352 20250311 153900 239766650 2300 2300 2300 2300 0
353 20250311 153800 239766650 2300 2300 2300 2300 0
354 20250311 153700 239766650 2300 2300 2300 2300 0
355 20250311 153600 239766650 2300 2300 2300 2300 0
356 20250311 153500 239766650 2300 2300 2300 2300 0
357 20250311 153400 239766650 2300 2300 2300 2300 0
358 20250311 153300 239766650 2300 2300 2300 2300 0
359 20250311 153200 239766650 2300 2300 2300 2300 0
360 20250311 153100 239766650 2300 2300 2300 2300 0
361 20250311 153000 239766650 2300 2300 2300 2300 4709
362 20250311 152900 228935950 2290 2290 2290 2290 0
363 20250311 152800 228935950 2290 2290 2290 2290 0
364 20250311 152700 228935950 2290 2290 2290 2290 0
365 20250311 152600 228935950 2290 2290 2290 2290 0
366 20250311 152500 228935950 2290 2290 2290 2290 0
367 20250311 152400 228935950 2290 2290 2290 2290 0
368 20250311 152300 228935950 2290 2290 2290 2290 0
369 20250311 152200 228935950 2290 2290 2290 2290 0
370 20250311 152100 228935950 2290 2290 2290 2290 0
371 20250311 152000 228935950 2290 2290 2290 2290 0
372 20250311 151900 228935950 2290 2290 2290 2290 0
373 20250311 151800 228935950 2290 2290 2290 2290 0
374 20250311 151700 228935950 2290 2290 2290 2290 1
375 20250311 151600 228933660 2270 2285 2285 2270 6836
376 20250311 151500 213381030 2300 2300 2300 2300 0
377 20250311 151400 213381030 2300 2300 2300 2300 0
378 20250311 151300 213381030 2300 2300 2300 2300 0
379 20250311 151200 213381030 2300 2300 2300 2300 0
380 20250311 151100 213381030 2300 2300 2300 2300 0
381 20250311 151000 213381030 2300 2300 2300 2300 0
382 20250311 150900 213381030 2300 2300 2300 2285 5
383 20250311 150800 213369575 2300 2300 2300 2300 0
384 20250311 150700 213369575 2300 2300 2300 2300 0
385 20250311 150600 213369575 2300 2300 2300 2300 219
386 20250311 150500 212865875 2300 2300 2300 2300 7
387 20250311 150400 212849775 2300 2300 2300 2300 0
388 20250311 150300 212849775 2300 2300 2300 2300 0
389 20250311 150200 212849775 2300 2300 2300 2300 0
390 20250311 150100 212849775 2300 2300 2300 2300 10
391 20250311 150000 212826775 2300 2300 2300 2285 552
392 20250311 145900 211563465 2300 2300 2300 2300 52
393 20250311 145800 211443865 2300 2300 2300 2300 0
394 20250311 145700 211443865 2300 2295 2300 2295 12
395 20250311 145600 211416320 2300 2300 2300 2300 0
396 20250311 145500 211416320 2300 2300 2300 2300 0
397 20250311 145400 211416320 2300 2300 2300 2300 0
398 20250311 145300 211416320 2300 2290 2300 2290 300
399 20250311 145200 210728295 2290 2290 2290 2290 50
400 20250311 145100 210613795 2290 2290 2290 2290 0
401 20250311 145000 210613795 2290 2290 2290 2290 0
402 20250311 144900 210613795 2290 2290 2290 2290 0
403 20250311 144800 210613795 2290 2290 2290 2290 0
404 20250311 144700 210613795 2290 2290 2290 2290 1
405 20250311 144600 210611505 2285 2285 2285 2285 201
406 20250311 144500 210152220 2290 2290 2290 2290 0
407 20250311 144400 210152220 2290 2290 2290 2290 0
408 20250311 144300 210152220 2290 2290 2290 2290 0
409 20250311 144200 210152220 2290 2290 2290 2290 0
410 20250311 144100 210152220 2290 2290 2290 2290 0
411 20250311 144000 210152220 2290 2290 2290 2290 1
412 20250311 143900 210149930 2290 2290 2290 2290 0
413 20250311 143800 210149930 2290 2290 2290 2290 0
414 20250311 143700 210149930 2290 2290 2290 2290 0
415 20250311 143600 210149930 2290 2290 2290 2290 0
416 20250311 143500 210149930 2290 2290 2290 2290 0
417 20250311 143400 210149930 2290 2290 2290 2290 1
418 20250311 143300 210147640 2290 2290 2290 2290 1
419 20250311 143200 210145350 2290 2290 2290 2290 0
420 20250311 143100 210145350 2290 2290 2290 2290 40
421 20250311 143000 210053750 2290 2290 2290 2290 0
422 20250311 142900 210053750 2290 2290 2290 2290 11
423 20250311 142800 210028560 2290 2290 2290 2290 55
424 20250311 142700 209902610 2290 2290 2290 2290 0
425 20250311 142600 209902610 2290 2290 2290 2290 0
426 20250311 142500 209902610 2290 2290 2290 2290 0
427 20250311 142400 209902610 2290 2290 2290 2290 45
428 20250311 142300 209799560 2290 2290 2290 2290 5
429 20250311 142200 209788110 2290 2290 2290 2290 0
430 20250311 142100 209788110 2290 2290 2290 2290 0
431 20250311 142000 209788110 2290 2290 2290 2290 0
432 20250311 141900 209788110 2290 2290 2290 2290 0
433 20250311 141800 209788110 2290 2290 2290 2290 22
434 20250311 141700 209737730 2290 2290 2290 2290 0
435 20250311 141600 209737730 2290 2290 2290 2290 0
436 20250311 141500 209737730 2290 2290 2290 2290 0
437 20250311 141400 209737730 2290 2290 2290 2290 201
438 20250311 141300 209277440 2290 2290 2290 2290 130
439 20250311 141200 208979740 2290 2290 2290 2290 5
440 20250311 141100 208968290 2285 2285 2285 2285 0
441 20250311 141000 208968290 2285 2285 2285 2285 0
442 20250311 140900 208968290 2285 2285 2285 2285 1
443 20250311 140800 208966005 2290 2290 2290 2290 0
444 20250311 140700 208966005 2290 2290 2290 2290 0
445 20250311 140600 208966005 2290 2290 2290 2290 0
446 20250311 140500 208966005 2290 2290 2290 2290 100
447 20250311 140400 208737005 2290 2290 2290 2290 0
448 20250311 140300 208737005 2290 2290 2290 2290 16
449 20250311 140200 208700365 2295 2295 2295 2295 1
450 20250311 140100 208698070 2295 2295 2295 2295 0
451 20250311 140000 208698070 2295 2295 2295 2295 0
452 20250311 135900 208698070 2295 2295 2295 2295 0
453 20250311 135800 208698070 2295 2295 2295 2295 0
454 20250311 135700 208698070 2295 2295 2295 2295 0
455 20250311 135600 208698070 2295 2295 2295 2295 0
456 20250311 135500 208698070 2295 2295 2295 2295 43
457 20250311 135400 208599385 2295 2295 2295 2295 0
458 20250311 135300 208599385 2295 2285 2295 2285 291
459 20250311 135200 207933420 2285 2285 2285 2285 9
460 20250311 135100 207912855 2285 2275 2285 2275 8
461 20250311 135000 207894605 2290 2290 2290 2290 0
462 20250311 134900 207894605 2290 2285 2290 2285 2
463 20250311 134800 207890030 2270 2270 2270 2270 0
464 20250311 134700 207890030 2270 2275 2275 2270 3500
465 20250311 134600 199934190 2275 2275 2275 2275 0
466 20250311 134500 199934190 2275 2275 2275 2275 0
467 20250311 134400 199934190 2275 2280 2280 2275 50
468 20250311 134300 199820390 2300 2300 2300 2300 0
469 20250311 134200 199820390 2300 2310 2310 2280 7110
470 20250311 134100 183586070 2290 2300 2300 2290 2000
471 20250311 134000 179004905 2315 2315 2315 2315 0
472 20250311 133900 179004905 2315 2300 2315 2290 2591
473 20250311 133800 173058935 2300 2300 2300 2300 0
474 20250311 133700 173058935 2300 2300 2300 2300 0
475 20250311 133600 173058935 2300 2300 2300 2300 1000
476 20250311 133500 170758935 2315 2315 2315 2315 0
477 20250311 133400 170758935 2315 2300 2315 2300 8833
478 20250311 133300 150430540 2300 2310 2310 2300 1000
479 20250311 133200 148122920 2310 2310 2310 2310 0
480 20250311 133100 148122920 2310 2310 2310 2310 200
481 20250311 133000 147660920 2315 2315 2315 2315 100
482 20250311 132900 147429420 2315 2315 2315 2315 0
483 20250311 132800 147429420 2315 2315 2315 2315 32
484 20250311 132700 147355340 2325 2325 2325 2325 10
485 20250311 132600 147332090 2325 2315 2325 2315 23
486 20250311 132500 147278735 2315 2315 2315 2315 0
487 20250311 132400 147278735 2315 2315 2315 2315 0
488 20250311 132300 147278735 2315 2315 2315 2315 0
489 20250311 132200 147278735 2315 2315 2315 2315 236
490 20250311 132100 146732395 2310 2310 2310 2310 63
491 20250311 132000 146586865 2315 2315 2315 2315 15
492 20250311 131900 146552140 2320 2320 2320 2320 10
493 20250311 131800 146528940 2325 2325 2325 2325 25
494 20250311 131700 146470815 2325 2325 2325 2325 1
495 20250311 131600 146468490 2305 2320 2320 2305 3000
496 20250311 131500 139548100 2325 2325 2325 2325 1
497 20250311 131400 139545775 2330 2330 2330 2330 0
498 20250311 131300 139545775 2330 2330 2330 2330 0
499 20250311 131200 139545775 2330 2330 2330 2330 3
500 20250311 131100 139538785 2310 2310 2330 2310 151
501 20250311 131000 139189955 2330 2330 2330 2330 0
502 20250311 130900 139189955 2330 2330 2330 2330 0
503 20250311 130800 139189955 2330 2330 2330 2330 3
504 20250311 130700 139182965 2330 2330 2330 2330 0
505 20250311 130600 139182965 2330 2330 2330 2330 0
506 20250311 130500 139182965 2330 2330 2330 2330 1
507 20250311 130400 139180635 2330 2330 2330 2330 0
508 20250311 130300 139180635 2330 2330 2330 2330 2
509 20250311 130200 139175975 2330 2330 2330 2330 0
510 20250311 130100 139175975 2330 2330 2330 2330 22
511 20250311 130000 139124715 2335 2335 2335 2335 0
512 20250311 125900 139124715 2335 2335 2335 2335 0
513 20250311 125800 139124715 2335 2335 2335 2335 0
514 20250311 125700 139124715 2335 2335 2335 2335 0
515 20250311 125600 139124715 2335 2335 2335 2335 5
516 20250311 125500 139113040 2335 2335 2335 2335 0
517 20250311 125400 139113040 2335 2335 2335 2335 0
518 20250311 125300 139113040 2335 2335 2335 2335 0
519 20250311 125200 139113040 2335 2330 2335 2330 1163
520 20250311 125100 136397595 2330 2330 2330 2330 5
521 20250311 125000 136385945 2330 2330 2330 2330 200
522 20250311 124900 135919945 2330 2330 2330 2330 0
523 20250311 124800 135919945 2330 2330 2330 2330 154
524 20250311 124700 135561125 2300 2315 2315 2300 10000
525 20250311 124600 112539390 2335 2335 2335 2335 100
526 20250311 124500 112305890 2335 2335 2335 2335 0
527 20250311 124400 112305890 2335 2335 2335 2335 60
528 20250311 124300 112165790 2335 2335 2335 2335 140
529 20250311 124200 111838890 2335 2335 2335 2335 0
530 20250311 124100 111838890 2335 2335 2335 2335 0
531 20250311 124000 111838890 2335 2335 2335 2335 0
532 20250311 123900 111838890 2335 2335 2335 2335 0
533 20250311 123800 111838890 2335 2335 2335 2335 0
534 20250311 123700 111838890 2335 2335 2335 2335 0
535 20250311 123600 111838890 2335 2335 2335 2335 0
536 20250311 123500 111838890 2335 2335 2335 2335 0
537 20250311 123400 111838890 2335 2325 2335 2325 1500
538 20250311 123300 108344555 2325 2325 2325 2325 0
539 20250311 123200 108344555 2325 2325 2325 2325 206
540 20250311 123100 107865605 2310 2310 2310 2310 0
541 20250311 123000 107865605 2310 2310 2310 2310 0
542 20250311 122900 107865605 2310 2310 2310 2310 0
543 20250311 122800 107865605 2310 2310 2310 2310 0
544 20250311 122700 107865605 2310 2310 2310 2310 1
545 20250311 122600 107863295 2325 2325 2325 2325 0
546 20250311 122500 107863295 2325 2325 2325 2325 0
547 20250311 122400 107863295 2325 2325 2325 2325 0
548 20250311 122300 107863295 2325 2325 2325 2325 0
549 20250311 122200 107863295 2325 2325 2325 2325 43
550 20250311 122100 107763320 2305 2305 2305 2305 0
551 20250311 122000 107763320 2305 2305 2305 2305 0
552 20250311 121900 107763320 2305 2310 2310 2305 1701
553 20250311 121800 103836340 2310 2310 2310 2310 0
554 20250311 121700 103836340 2310 2315 2315 2310 3000
555 20250311 121600 96905310 2320 2320 2320 2320 0
556 20250311 121500 96905310 2320 2320 2320 2320 0
557 20250311 121400 96905310 2320 2320 2320 2320 10
558 20250311 121300 96882110 2315 2315 2315 2315 0
559 20250311 121200 96882110 2315 2315 2315 2315 0
560 20250311 121100 96882110 2315 2315 2315 2315 2
561 20250311 121000 96877480 2310 2310 2310 2310 0
562 20250311 120900 96877480 2310 2310 2310 2310 0
563 20250311 120800 96877480 2310 2310 2310 2310 0
564 20250311 120700 96877480 2310 2310 2310 2310 0
565 20250311 120600 96877480 2310 2310 2310 2310 0
566 20250311 120500 96877480 2310 2310 2310 2310 25
567 20250311 120400 96819730 2310 2310 2310 2310 0
568 20250311 120300 96819730 2310 2310 2310 2310 0
569 20250311 120200 96819730 2310 2310 2310 2310 0
570 20250311 120100 96819730 2310 2310 2310 2310 0
571 20250311 120000 96819730 2310 2310 2310 2310 0
572 20250311 115900 96819730 2310 2310 2310 2310 0
573 20250311 115800 96819730 2310 2310 2310 2310 0
574 20250311 115700 96819730 2310 2310 2310 2310 0
575 20250311 115600 96819730 2310 2310 2310 2310 0
576 20250311 115500 96819730 2310 2310 2310 2310 0
577 20250311 115400 96819730 2310 2310 2310 2310 0
578 20250311 115300 96819730 2310 2310 2310 2310 0
579 20250311 115200 96819730 2310 2310 2310 2310 0
580 20250311 115100 96819730 2310 2310 2310 2310 0
581 20250311 115000 96819730 2310 2310 2310 2310 20
582 20250311 114900 96773530 2310 2310 2310 2310 0
583 20250311 114800 96773530 2310 2310 2310 2310 0
584 20250311 114700 96773530 2310 2315 2315 2310 42
585 20250311 114600 96676465 2325 2325 2325 2325 0
586 20250311 114500 96676465 2325 2325 2325 2325 0
587 20250311 114400 96676465 2325 2325 2325 2325 0
588 20250311 114300 96676465 2325 2325 2325 2325 0
589 20250311 114200 96676465 2325 2325 2325 2325 2
590 20250311 114100 96671815 2325 2325 2325 2325 0
591 20250311 114000 96671815 2325 2325 2325 2325 0
592 20250311 113900 96671815 2325 2325 2325 2325 15
593 20250311 113800 96636940 2310 2310 2310 2310 0
594 20250311 113700 96636940 2310 2310 2310 2310 1
595 20250311 113600 96634630 2325 2325 2325 2325 0
596 20250311 113500 96634630 2325 2325 2325 2325 1
597 20250311 113400 96632305 2310 2310 2310 2310 0
598 20250311 113300 96632305 2310 2310 2310 2310 0
599 20250311 113200 96632305 2310 2310 2310 2310 0
600 20250311 113100 96632305 2310 2310 2310 2310 0
601 20250311 113000 96632305 2310 2310 2310 2310 10
602 20250311 112900 96609205 2325 2325 2325 2325 0
603 20250311 112800 96609205 2325 2310 2325 2310 2
604 20250311 112700 96604570 2320 2320 2320 2320 0
605 20250311 112600 96604570 2320 2320 2320 2320 0
606 20250311 112500 96604570 2320 2320 2320 2320 3
607 20250311 112400 96597610 2320 2320 2320 2320 0
608 20250311 112300 96597610 2320 2320 2320 2320 0
609 20250311 112200 96597610 2320 2320 2320 2320 0
610 20250311 112100 96597610 2320 2315 2320 2315 300
611 20250311 112000 95902365 2310 2310 2310 2310 9
612 20250311 111900 95881575 2310 2305 2310 2305 12
613 20250311 111800 95853910 2300 2300 2300 2300 0
614 20250311 111700 95853910 2300 2300 2300 2300 0
615 20250311 111600 95853910 2300 2300 2300 2300 0
616 20250311 111500 95853910 2300 2300 2300 2300 0
617 20250311 111400 95853910 2300 2300 2300 2300 0
618 20250311 111300 95853910 2300 2300 2300 2300 0
619 20250311 111200 95853910 2300 2300 2300 2300 0
620 20250311 111100 95853910 2300 2300 2300 2300 0
621 20250311 111000 95853910 2300 2300 2300 2300 0
622 20250311 110900 95853910 2300 2300 2300 2300 0
623 20250311 110800 95853910 2300 2300 2300 2300 0
624 20250311 110700 95853910 2300 2300 2300 2300 1
625 20250311 110600 95851610 2310 2310 2310 2310 1
626 20250311 110500 95849300 2310 2310 2310 2310 0
627 20250311 110400 95849300 2310 2310 2310 2310 0
628 20250311 110300 95849300 2310 2310 2310 2310 62
629 20250311 110200 95706080 2310 2310 2310 2310 1
630 20250311 110100 95703770 2300 2300 2300 2300 151
631 20250311 110000 95356470 2310 2310 2310 2310 0
632 20250311 105900 95356470 2310 2305 2310 2305 5
633 20250311 105800 95344940 2300 2300 2300 2300 0
634 20250311 105700 95344940 2300 2300 2300 2300 0
635 20250311 105600 95344940 2300 2300 2300 2300 0
636 20250311 105500 95344940 2300 2300 2300 2300 0
637 20250311 105400 95344940 2300 2300 2300 2300 0
638 20250311 105300 95344940 2300 2310 2310 2300 3954
639 20250311 105200 86230290 2310 2310 2310 2310 0
640 20250311 105100 86230290 2310 2310 2310 2310 0
641 20250311 105000 86230290 2310 2310 2310 2310 0
642 20250311 104900 86230290 2310 2310 2310 2310 0
643 20250311 104800 86230290 2310 2310 2310 2310 0
644 20250311 104700 86230290 2310 2310 2310 2310 0
645 20250311 104600 86230290 2310 2310 2310 2310 7
646 20250311 104500 86214120 2315 2315 2315 2310 67
647 20250311 104400 86059020 2315 2315 2315 2315 0
648 20250311 104300 86059020 2315 2315 2315 2315 0
649 20250311 104200 86059020 2315 2315 2315 2315 8
650 20250311 104100 86040500 2315 2315 2315 2315 0
651 20250311 104000 86040500 2315 2315 2315 2315 0
652 20250311 103900 86040500 2315 2315 2315 2315 0
653 20250311 103800 86040500 2315 2315 2315 2315 1
654 20250311 103700 86038185 2305 2305 2305 2305 0
655 20250311 103600 86038185 2305 2305 2305 2305 0
656 20250311 103500 86038185 2305 2305 2305 2305 0
657 20250311 103400 86038185 2305 2305 2305 2305 500
658 20250311 103300 84885685 2305 2305 2305 2305 416
659 20250311 103200 83926805 2305 2305 2305 2305 300
660 20250311 103100 83235305 2300 2300 2300 2300 0
661 20250311 103000 83235305 2300 2300 2300 2300 0
662 20250311 102900 83235305 2300 2305 2315 2300 3810
663 20250311 102800 74471530 2300 2310 2310 2300 4806
664 20250311 102700 63387420 2305 2305 2305 2305 0
665 20250311 102600 63387420 2305 2305 2305 2305 0
666 20250311 102500 63387420 2305 2305 2305 2305 770
667 20250311 102400 61612570 2305 2305 2305 2305 0
668 20250311 102300 61612570 2305 2305 2305 2305 0
669 20250311 102200 61612570 2305 2305 2305 2305 1
670 20250311 102100 61610265 2325 2325 2325 2325 0
671 20250311 102000 61610265 2325 2325 2325 2325 0
672 20250311 101900 61610265 2325 2325 2325 2325 0
673 20250311 101800 61610265 2325 2325 2325 2325 60
674 20250311 101700 61470765 2325 2305 2325 2305 21
675 20250311 101600 61422200 2310 2310 2310 2310 0
676 20250311 101500 61422200 2310 2310 2310 2310 0
677 20250311 101400 61422200 2310 2310 2310 2310 0
678 20250311 101300 61422200 2310 2315 2315 2310 1181
679 20250311 101200 58693840 2315 2335 2335 2315 881
680 20250311 101100 56654285 2335 2335 2335 2335 0
681 20250311 101000 56654285 2335 2335 2335 2335 4
682 20250311 100900 56644945 2335 2335 2335 2335 0
683 20250311 100800 56644945 2335 2335 2335 2335 0
684 20250311 100700 56644945 2335 2335 2335 2335 0
685 20250311 100600 56644945 2335 2335 2335 2335 1
686 20250311 100500 56642610 2315 2315 2315 2315 0
687 20250311 100400 56642610 2315 2320 2320 2315 1211
688 20250311 100300 53835490 2320 2325 2325 2320 3653
689 20250311 100200 45360315 2325 2325 2325 2325 500
690 20250311 100100 44197815 2330 2330 2330 2330 72
691 20250311 100000 44030055 2340 2340 2340 2340 1386
692 20250311 095900 40786815 2325 2325 2325 2325 1000
693 20250311 095800 38461815 2325 2325 2325 2325 0
694 20250311 095700 38461815 2325 2325 2325 2325 200
695 20250311 095600 37996815 2340 2340 2340 2340 5
696 20250311 095500 37985115 2340 2340 2340 2340 0
697 20250311 095400 37985115 2340 2340 2340 2340 1
698 20250311 095300 37982775 2340 2340 2340 2340 0
699 20250311 095200 37982775 2340 2340 2340 2340 5
700 20250311 095100 37971075 2340 2340 2340 2340 0
701 20250311 095000 37971075 2340 2340 2340 2340 0
702 20250311 094900 37971075 2340 2340 2340 2340 0
703 20250311 094800 37971075 2340 2330 2340 2325 1016
704 20250311 094700 35607255 2330 2330 2330 2330 171
705 20250311 094600 35208825 2340 2340 2340 2340 0
706 20250311 094500 35208825 2340 2340 2340 2340 6
707 20250311 094400 35194785 2340 2340 2340 2340 21
708 20250311 094300 35145645 2340 2340 2340 2340 0
709 20250311 094200 35145645 2340 2340 2340 2340 5
710 20250311 094100 35133945 2345 2345 2345 2345 0
711 20250311 094000 35133945 2345 2345 2345 2345 2
712 20250311 093900 35129255 2350 2350 2350 2350 0
713 20250311 093800 35129255 2350 2345 2350 2345 132
714 20250311 093700 34819710 2345 2345 2345 2345 2
715 20250311 093600 34815020 2325 2340 2340 2325 2413
716 20250311 093500 29203845 2340 2340 2340 2340 30
717 20250311 093400 29133645 2340 2340 2340 2340 0
718 20250311 093300 29133645 2340 2340 2340 2340 9
719 20250311 093200 29112585 2340 2340 2340 2340 200
720 20250311 093100 28644585 2330 2330 2330 2330 34
721 20250311 093000 28565365 2340 2340 2340 2340 0
722 20250311 092900 28565365 2340 2340 2340 2340 0
723 20250311 092800 28565365 2340 2340 2340 2340 0
724 20250311 092700 28565365 2340 2340 2340 2340 0
725 20250311 092600 28565365 2340 2340 2340 2340 1
726 20250311 092500 28563025 2325 2325 2325 2325 1
727 20250311 092400 28560700 2325 2325 2325 2325 0
728 20250311 092300 28560700 2325 2325 2325 2325 0
729 20250311 092200 28560700 2325 2325 2325 2325 0
730 20250311 092100 28560700 2325 2320 2335 2320 773
731 20250311 092000 26766260 2320 2320 2320 2320 0
732 20250311 091900 26766260 2320 2320 2320 2320 1
733 20250311 091800 26763940 2320 2320 2320 2320 0
734 20250311 091700 26763940 2320 2320 2320 2320 618
735 20250311 091600 25330180 2320 2320 2320 2320 500
736 20250311 091500 24170180 2320 2320 2320 2320 0
737 20250311 091400 24170180 2320 2320 2320 2320 500
738 20250311 091300 23010180 2310 2310 2310 2310 0
739 20250311 091200 23010180 2310 2315 2315 2310 201
740 20250311 091100 22545470 2315 2310 2315 2310 2220
741 20250311 091000 17410170 2310 2330 2330 2310 2057
742 20250311 090900 12650100 2335 2330 2335 2320 1304
743 20250311 090800 9610435 2335 2335 2335 2335 1
744 20250311 090700 9608100 2315 2315 2315 2315 50
745 20250311 090600 9492350 2315 2315 2315 2315 170
746 20250311 090500 9098800 2310 2325 2325 2310 1100
747 20250311 090400 6544970 2330 2330 2330 2330 0
748 20250311 090300 6544970 2330 2330 2330 2330 0
749 20250311 090200 6544970 2330 2330 2330 2330 2
750 20250311 090100 6540310 2330 2330 2330 2330 860
751 20250311 090000 4536510 2330 2330 2330 2330 1947