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
347890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212900,20091695,5300,5300,5300,5300,51
20250311,212800,20091695,5300,5300,5300,5300,0
20250311,212700,20091695,5300,5300,5300,5300,0
20250311,212600,20091695,5300,5300,5300,5300,0
20250311,212500,20091695,5300,5300,5300,5300,0
20250311,212400,20091695,5300,5300,5300,5300,0
20250311,212300,20091695,5300,5300,5300,5300,0
20250311,212200,20091695,5300,5300,5300,5300,0
20250311,212100,20091695,5300,5300,5300,5300,0
20250311,212000,20091695,5300,5300,5300,5300,0
20250311,211900,20091695,5300,5300,5300,5300,0
20250311,211800,20091695,5300,5300,5300,5300,0
20250311,211700,20091695,5300,5300,5300,5300,0
20250311,211600,20091695,5300,5300,5300,5300,0
20250311,211500,20091695,5300,5300,5300,5300,0
20250311,211400,20091695,5300,5300,5300,5300,0
20250311,211300,20091695,5300,5300,5300,5300,0
20250311,211200,20091695,5300,5300,5300,5300,0
20250311,211100,20091695,5300,5300,5300,5300,0
20250311,211000,20091695,5300,5300,5300,5300,0
20250311,210900,20091695,5300,5300,5300,5300,0
20250311,210800,20091695,5300,5300,5300,5300,0
20250311,210700,20091695,5300,5300,5300,5300,0
20250311,210600,20091695,5300,5300,5300,5300,0
20250311,210500,20091695,5300,5300,5300,5300,0
20250311,210400,20091695,5300,5300,5300,5300,0
20250311,210300,20091695,5300,5300,5300,5300,0
20250311,210200,20091695,5300,5300,5300,5300,0
20250311,210100,20091695,5300,5300,5300,5300,0
20250311,210000,20091695,5300,5300,5300,5300,0
20250311,205900,20091695,5300,5300,5300,5300,51
20250311,205800,20091695,5300,5300,5300,5300,0
20250311,205700,20091695,5300,5300,5300,5300,0
20250311,205600,20091695,5300,5300,5300,5300,0
20250311,205500,20091695,5300,5300,5300,5300,0
20250311,205400,20091695,5300,5300,5300,5300,0
20250311,205300,20091695,5300,5300,5300,5300,0
20250311,205200,20091695,5300,5300,5300,5300,0
20250311,205100,20091695,5300,5300,5300,5300,0
20250311,205000,20091695,5300,5300,5300,5300,0
20250311,204900,20091695,5300,5300,5300,5300,0
20250311,204800,20091695,5300,5300,5300,5300,0
20250311,204700,20091695,5300,5300,5300,5300,0
20250311,204600,20091695,5300,5300,5300,5300,0
20250311,204500,20091695,5300,5300,5300,5300,0
20250311,204400,20091695,5300,5300,5300,5300,0
20250311,204300,20091695,5300,5300,5300,5300,0
20250311,204200,20091695,5300,5300,5300,5300,0
20250311,204100,20091695,5300,5300,5300,5300,0
20250311,204000,20091695,5300,5300,5300,5300,0
20250311,203900,20091695,5300,5300,5300,5300,0
20250311,203800,20091695,5300,5300,5300,5300,0
20250311,203700,20091695,5300,5300,5300,5300,0
20250311,203600,20091695,5300,5300,5300,5300,0
20250311,203500,20091695,5300,5300,5300,5300,0
20250311,203400,20091695,5300,5300,5300,5300,0
20250311,203300,20091695,5300,5300,5300,5300,0
20250311,203200,20091695,5300,5300,5300,5300,0
20250311,203100,20091695,5300,5300,5300,5300,0
20250311,203000,20091695,5300,5300,5300,5300,0
20250311,202900,20091695,5300,5300,5300,5300,51
20250311,202800,20091695,5300,5300,5300,5300,0
20250311,202700,20091695,5300,5300,5300,5300,0
20250311,202600,20091695,5300,5300,5300,5300,0
20250311,202500,20091695,5300,5300,5300,5300,0
20250311,202400,20091695,5300,5300,5300,5300,0
20250311,202300,20091695,5300,5300,5300,5300,0
20250311,202200,20091695,5300,5300,5300,5300,0
20250311,202100,20091695,5300,5300,5300,5300,0
20250311,202000,20091695,5300,5300,5300,5300,0
20250311,201900,20091695,5300,5300,5300,5300,0
20250311,201800,20091695,5300,5300,5300,5300,0
20250311,201700,20091695,5300,5300,5300,5300,0
20250311,201600,20091695,5300,5300,5300,5300,0
20250311,201500,20091695,5300,5300,5300,5300,0
20250311,201400,20091695,5300,5300,5300,5300,0
20250311,201300,20091695,5300,5300,5300,5300,0
20250311,201200,20091695,5300,5300,5300,5300,0
20250311,201100,20091695,5300,5300,5300,5300,0
20250311,201000,20091695,5300,5300,5300,5300,0
20250311,200900,20091695,5300,5300,5300,5300,0
20250311,200800,20091695,5300,5300,5300,5300,0
20250311,200700,20091695,5300,5300,5300,5300,0
20250311,200600,20091695,5300,5300,5300,5300,0
20250311,200500,20091695,5300,5300,5300,5300,0
20250311,200400,20091695,5300,5300,5300,5300,0
20250311,200300,20091695,5300,5300,5300,5300,0
20250311,200200,20091695,5300,5300,5300,5300,0
20250311,200100,20091695,5300,5300,5300,5300,0
20250311,200000,20091695,5300,5300,5300,5300,0
20250311,195900,20091695,5300,5300,5300,5300,51
20250311,195800,20091695,5300,5300,5300,5300,0
20250311,195700,20091695,5300,5300,5300,5300,0
20250311,195600,20091695,5300,5300,5300,5300,0
20250311,195500,20091695,5300,5300,5300,5300,0
20250311,195400,20091695,5300,5300,5300,5300,0
20250311,195300,20091695,5300,5300,5300,5300,0
20250311,195200,20091695,5300,5300,5300,5300,0
20250311,195100,20091695,5300,5300,5300,5300,0
20250311,195000,20091695,5300,5300,5300,5300,0
20250311,194900,20091695,5300,5300,5300,5300,0
20250311,194800,20091695,5300,5300,5300,5300,0
20250311,194700,20091695,5300,5300,5300,5300,0
20250311,194600,20091695,5300,5300,5300,5300,0
20250311,194500,20091695,5300,5300,5300,5300,0
20250311,194400,20091695,5300,5300,5300,5300,0
20250311,194300,20091695,5300,5300,5300,5300,0
20250311,194200,20091695,5300,5300,5300,5300,0
20250311,194100,20091695,5300,5300,5300,5300,0
20250311,194000,20091695,5300,5300,5300,5300,0
20250311,193900,20091695,5300,5300,5300,5300,0
20250311,193800,20091695,5300,5300,5300,5300,0
20250311,193700,20091695,5300,5300,5300,5300,0
20250311,193600,20091695,5300,5300,5300,5300,0
20250311,193500,20091695,5300,5300,5300,5300,0
20250311,193400,20091695,5300,5300,5300,5300,0
20250311,193300,20091695,5300,5300,5300,5300,0
20250311,193200,20091695,5300,5300,5300,5300,0
20250311,193100,20091695,5300,5300,5300,5300,0
20250311,193000,20091695,5300,5300,5300,5300,0
20250311,192900,20091695,5300,5300,5300,5300,51
20250311,192800,20091695,5300,5300,5300,5300,0
20250311,192700,20091695,5300,5300,5300,5300,0
20250311,192600,20091695,5300,5300,5300,5300,0
20250311,192500,20091695,5300,5300,5300,5300,0
20250311,192400,20091695,5300,5300,5300,5300,0
20250311,192300,20091695,5300,5300,5300,5300,0
20250311,192200,20091695,5300,5300,5300,5300,0
20250311,192100,20091695,5300,5300,5300,5300,0
20250311,192000,20091695,5300,5300,5300,5300,0
20250311,191900,20091695,5300,5300,5300,5300,0
20250311,191800,20091695,5300,5300,5300,5300,0
20250311,191700,20091695,5300,5300,5300,5300,0
20250311,191600,20091695,5300,5300,5300,5300,0
20250311,191500,20091695,5300,5300,5300,5300,0
20250311,191400,20091695,5300,5300,5300,5300,0
20250311,191300,20091695,5300,5300,5300,5300,0
20250311,191200,20091695,5300,5300,5300,5300,0
20250311,191100,20091695,5300,5300,5300,5300,0
20250311,191000,20091695,5300,5300,5300,5300,0
20250311,190900,20091695,5300,5300,5300,5300,0
20250311,190800,20091695,5300,5300,5300,5300,0
20250311,190700,20091695,5300,5300,5300,5300,0
20250311,190600,20091695,5300,5300,5300,5300,0
20250311,190500,20091695,5300,5300,5300,5300,0
20250311,190400,20091695,5300,5300,5300,5300,0
20250311,190300,20091695,5300,5300,5300,5300,0
20250311,190200,20091695,5300,5300,5300,5300,0
20250311,190100,20091695,5300,5300,5300,5300,0
20250311,190000,20091695,5300,5300,5300,5300,0
20250311,185900,20091695,5300,5300,5300,5300,51
20250311,185800,20091695,5300,5300,5300,5300,0
20250311,185700,20091695,5300,5300,5300,5300,0
20250311,185600,20091695,5300,5300,5300,5300,0
20250311,185500,20091695,5300,5300,5300,5300,0
20250311,185400,20091695,5300,5300,5300,5300,0
20250311,185300,20091695,5300,5300,5300,5300,0
20250311,185200,20091695,5300,5300,5300,5300,0
20250311,185100,20091695,5300,5300,5300,5300,0
20250311,185000,20091695,5300,5300,5300,5300,0
20250311,184900,20091695,5300,5300,5300,5300,0
20250311,184800,20091695,5300,5300,5300,5300,0
20250311,184700,20091695,5300,5300,5300,5300,0
20250311,184600,20091695,5300,5300,5300,5300,0
20250311,184500,20091695,5300,5300,5300,5300,0
20250311,184400,20091695,5300,5300,5300,5300,0
20250311,184300,20091695,5300,5300,5300,5300,0
20250311,184200,20091695,5300,5300,5300,5300,0
20250311,184100,20091695,5300,5300,5300,5300,0
20250311,184000,20091695,5300,5300,5300,5300,0
20250311,183900,20091695,5300,5300,5300,5300,0
20250311,183800,20091695,5300,5300,5300,5300,0
20250311,183700,20091695,5300,5300,5300,5300,0
20250311,183600,20091695,5300,5300,5300,5300,0
20250311,183500,20091695,5300,5300,5300,5300,0
20250311,183400,20091695,5300,5300,5300,5300,0
20250311,183300,20091695,5300,5300,5300,5300,0
20250311,183200,20091695,5300,5300,5300,5300,0
20250311,183100,20091695,5300,5300,5300,5300,0
20250311,183000,20091695,5300,5300,5300,5300,0
20250311,182900,20091695,5300,5300,5300,5300,51
20250311,182800,20091695,5300,5300,5300,5300,0
20250311,182700,20091695,5300,5300,5300,5300,0
20250311,182600,20091695,5300,5300,5300,5300,0
20250311,182500,20091695,5300,5300,5300,5300,0
20250311,182400,20091695,5300,5300,5300,5300,0
20250311,182300,20091695,5300,5300,5300,5300,0
20250311,182200,20091695,5300,5300,5300,5300,0
20250311,182100,20091695,5300,5300,5300,5300,0
20250311,182000,20091695,5300,5300,5300,5300,0
20250311,181900,20091695,5300,5300,5300,5300,0
20250311,181800,20091695,5300,5300,5300,5300,0
20250311,181700,20091695,5300,5300,5300,5300,0
20250311,181600,20091695,5300,5300,5300,5300,0
20250311,181500,20091695,5300,5300,5300,5300,0
20250311,181400,20091695,5300,5300,5300,5300,0
20250311,181300,20091695,5300,5300,5300,5300,0
20250311,181200,20091695,5300,5300,5300,5300,0
20250311,181100,20091695,5300,5300,5300,5300,0
20250311,181000,20091695,5300,5300,5300,5300,0
20250311,180900,20091695,5300,5300,5300,5300,0
20250311,180800,20091695,5300,5300,5300,5300,0
20250311,180700,20091695,5300,5300,5300,5300,0
20250311,180600,20091695,5300,5300,5300,5300,0
20250311,180500,20091695,5300,5300,5300,5300,0
20250311,180400,20091695,5300,5300,5300,5300,0
20250311,180300,20091695,5300,5300,5300,5300,0
20250311,180200,20091695,5300,5300,5300,5300,0
20250311,180100,20091695,5300,5300,5300,5300,0
20250311,180000,20091695,5300,5300,5300,5300,0
20250311,175900,20091695,5300,5300,5300,5300,51
20250311,175800,20091695,5300,5300,5300,5300,0
20250311,175700,20091695,5300,5300,5300,5300,0
20250311,175600,20091695,5300,5300,5300,5300,0
20250311,175500,20091695,5300,5300,5300,5300,0
20250311,175400,20091695,5300,5300,5300,5300,0
20250311,175300,20091695,5300,5300,5300,5300,0
20250311,175200,20091695,5300,5300,5300,5300,0
20250311,175100,20091695,5300,5300,5300,5300,0
20250311,175000,20091695,5300,5300,5300,5300,0
20250311,174900,20091695,5300,5300,5300,5300,0
20250311,174800,20091695,5300,5300,5300,5300,0
20250311,174700,20091695,5300,5300,5300,5300,0
20250311,174600,20091695,5300,5300,5300,5300,0
20250311,174500,20091695,5300,5300,5300,5300,0
20250311,174400,20091695,5300,5300,5300,5300,0
20250311,174300,20091695,5300,5300,5300,5300,0
20250311,174200,20091695,5300,5300,5300,5300,0
20250311,174100,20091695,5300,5300,5300,5300,0
20250311,174000,20091695,5300,5300,5300,5300,0
20250311,173900,20091695,5300,5300,5300,5300,0
20250311,173800,20091695,5300,5300,5300,5300,0
20250311,173700,20091695,5300,5300,5300,5300,0
20250311,173600,20091695,5300,5300,5300,5300,0
20250311,173500,20091695,5300,5300,5300,5300,0
20250311,173400,20091695,5300,5300,5300,5300,0
20250311,173300,20091695,5300,5300,5300,5300,0
20250311,173200,20091695,5300,5300,5300,5300,0
20250311,173100,20091695,5300,5300,5300,5300,0
20250311,173000,20091695,5300,5300,5300,5300,0
20250311,172900,20091695,5300,5300,5300,5300,51
20250311,172800,20091695,5300,5300,5300,5300,0
20250311,172700,20091695,5300,5300,5300,5300,0
20250311,172600,20091695,5300,5300,5300,5300,0
20250311,172500,20091695,5300,5300,5300,5300,0
20250311,172400,20091695,5300,5300,5300,5300,0
20250311,172300,20091695,5300,5300,5300,5300,0
20250311,172200,20091695,5300,5300,5300,5300,0
20250311,172100,20091695,5300,5300,5300,5300,0
20250311,172000,20091695,5300,5300,5300,5300,0
20250311,171900,20091695,5300,5300,5300,5300,0
20250311,171800,20091695,5300,5300,5300,5300,0
20250311,171700,20091695,5300,5300,5300,5300,0
20250311,171600,20091695,5300,5300,5300,5300,0
20250311,171500,20091695,5300,5300,5300,5300,0
20250311,171400,20091695,5300,5300,5300,5300,0
20250311,171300,20091695,5300,5300,5300,5300,0
20250311,171200,20091695,5300,5300,5300,5300,0
20250311,171100,20091695,5300,5300,5300,5300,0
20250311,171000,20091695,5300,5300,5300,5300,0
20250311,170900,20091695,5300,5300,5300,5300,0
20250311,170800,20091695,5300,5300,5300,5300,0
20250311,170700,20091695,5300,5300,5300,5300,0
20250311,170600,20091695,5300,5300,5300,5300,0
20250311,170500,20091695,5300,5300,5300,5300,0
20250311,170400,20091695,5300,5300,5300,5300,0
20250311,170300,20091695,5300,5300,5300,5300,0
20250311,170200,20091695,5300,5300,5300,5300,0
20250311,170100,20091695,5300,5300,5300,5300,0
20250311,170000,20091695,5300,5300,5300,5300,0
20250311,165900,20091695,5300,5300,5300,5300,51
20250311,165800,20091695,5300,5300,5300,5300,0
20250311,165700,20091695,5300,5300,5300,5300,0
20250311,165600,20091695,5300,5300,5300,5300,0
20250311,165500,20091695,5300,5300,5300,5300,0
20250311,165400,20091695,5300,5300,5300,5300,0
20250311,165300,20091695,5300,5300,5300,5300,0
20250311,165200,20091695,5300,5300,5300,5300,0
20250311,165100,20091695,5300,5300,5300,5300,0
20250311,165000,20091695,5300,5300,5300,5300,0
20250311,164900,20091695,5300,5300,5300,5300,0
20250311,164800,20091695,5300,5300,5300,5300,0
20250311,164700,20091695,5300,5300,5300,5300,0
20250311,164600,20091695,5300,5300,5300,5300,0
20250311,164500,20091695,5300,5300,5300,5300,0
20250311,164400,20091695,5300,5300,5300,5300,0
20250311,164300,20091695,5300,5300,5300,5300,0
20250311,164200,20091695,5300,5300,5300,5300,0
20250311,164100,20091695,5300,5300,5300,5300,0
20250311,164000,20091695,5300,5300,5300,5300,0
20250311,163900,20091695,5300,5300,5300,5300,0
20250311,163800,20091695,5300,5300,5300,5300,0
20250311,163700,20091695,5300,5300,5300,5300,0
20250311,163600,20091695,5300,5300,5300,5300,0
20250311,163500,20091695,5300,5300,5300,5300,0
20250311,163400,20091695,5300,5300,5300,5300,0
20250311,163300,20091695,5300,5300,5300,5300,0
20250311,163200,20091695,5300,5300,5300,5300,0
20250311,163100,20091695,5300,5300,5300,5300,0
20250311,163000,20091695,5300,5300,5300,5300,0
20250311,162900,20091695,5300,5300,5300,5300,51
20250311,162800,20091695,5300,5300,5300,5300,0
20250311,162700,20091695,5300,5300,5300,5300,0
20250311,162600,20091695,5300,5300,5300,5300,0
20250311,162500,20091695,5300,5300,5300,5300,0
20250311,162400,20091695,5300,5300,5300,5300,0
20250311,162300,20091695,5300,5300,5300,5300,0
20250311,162200,20091695,5300,5300,5300,5300,0
20250311,162100,20091695,5300,5300,5300,5300,0
20250311,162000,20091695,5300,5300,5300,5300,0
20250311,161900,20091695,5300,5300,5300,5300,0
20250311,161800,20091695,5300,5300,5300,5300,0
20250311,161700,20091695,5300,5300,5300,5300,0
20250311,161600,20091695,5300,5300,5300,5300,0
20250311,161500,20091695,5300,5300,5300,5300,0
20250311,161400,20091695,5300,5300,5300,5300,0
20250311,161300,20091695,5300,5300,5300,5300,0
20250311,161200,20091695,5300,5300,5300,5300,0
20250311,161100,20091695,5300,5300,5300,5300,0
20250311,161000,20091695,5300,5300,5300,5300,0
20250311,160900,20091695,5300,5300,5300,5300,0
20250311,160800,20091695,5300,5300,5300,5300,0
20250311,160700,20091695,5300,5300,5300,5300,0
20250311,160600,20091695,5300,5300,5300,5300,0
20250311,160500,20091695,5300,5300,5300,5300,0
20250311,160400,20091695,5300,5300,5300,5300,0
20250311,160300,20091695,5300,5300,5300,5300,0
20250311,160200,20091695,5300,5300,5300,5300,0
20250311,160100,20091695,5300,5300,5300,5300,0
20250311,160000,20091695,5300,5300,5300,5300,0
20250311,155900,20091695,5300,5300,5300,5300,51
20250311,155800,20091695,5300,5300,5300,5300,0
20250311,155700,20091695,5300,5300,5300,5300,0
20250311,155600,20091695,5300,5300,5300,5300,0
20250311,155500,20091695,5300,5300,5300,5300,0
20250311,155400,20091695,5300,5300,5300,5300,0
20250311,155300,20091695,5300,5300,5300,5300,0
20250311,155200,20091695,5300,5300,5300,5300,0
20250311,155100,20091695,5300,5300,5300,5300,0
20250311,155000,20091695,5300,5300,5300,5300,0
20250311,154900,20091695,5300,5300,5300,5300,0
20250311,154800,20091695,5300,5300,5300,5300,0
20250311,154700,20091695,5300,5300,5300,5300,0
20250311,154600,20091695,5300,5300,5300,5300,0
20250311,154500,20091695,5300,5300,5300,5300,0
20250311,154400,20091695,5300,5300,5300,5300,0
20250311,154300,20091695,5300,5300,5300,5300,0
20250311,154200,20091695,5300,5300,5300,5300,0
20250311,154100,20091695,5300,5300,5300,5300,0
20250311,154000,20091695,5300,5300,5300,5300,0
20250311,153900,20091695,5300,5300,5300,5300,0
20250311,153800,20091695,5300,5300,5300,5300,0
20250311,153700,20091695,5300,5300,5300,5300,0
20250311,153600,20091695,5300,5300,5300,5300,0
20250311,153500,20091695,5300,5300,5300,5300,0
20250311,153400,20091695,5300,5300,5300,5300,0
20250311,153300,20091695,5300,5300,5300,5300,0
20250311,153200,20091695,5300,5300,5300,5300,0
20250311,153100,20091695,5300,5300,5300,5300,0
20250311,153000,20091695,5300,5300,5300,5300,51
20250311,152900,19821395,5300,5300,5300,5300,0
20250311,152800,19821395,5300,5300,5300,5300,0
20250311,152700,19821395,5300,5300,5300,5300,0
20250311,152600,19821395,5300,5300,5300,5300,0
20250311,152500,19821395,5300,5300,5300,5300,0
20250311,152400,19821395,5300,5300,5300,5300,0
20250311,152300,19821395,5300,5300,5300,5300,0
20250311,152200,19821395,5300,5300,5300,5300,0
20250311,152100,19821395,5300,5300,5300,5300,0
20250311,152000,19821395,5300,5300,5300,5300,0
20250311,151900,19821395,5300,5300,5300,5300,100
20250311,151800,19291395,5300,5300,5300,5300,0
20250311,151700,19291395,5300,5280,5300,5280,31
20250311,151600,19127695,5300,5300,5300,5300,0
20250311,151500,19127695,5300,5300,5300,5300,0
20250311,151400,19127695,5300,5300,5300,5300,0
20250311,151300,19127695,5300,5300,5300,5300,0
20250311,151200,19127695,5300,5300,5300,5300,0
20250311,151100,19127695,5300,5300,5300,5300,1
20250311,151000,19122395,5260,5260,5260,5260,90
20250311,150900,18648995,5250,5280,5280,5250,500
20250311,150800,16015185,5320,5320,5320,5320,0
20250311,150700,16015185,5320,5290,5320,5290,4
20250311,150600,15993995,5330,5330,5330,5330,68
20250311,150500,15631555,5330,5330,5330,5330,31
20250311,150400,15466325,5330,5330,5330,5330,1
20250311,150300,15460995,5280,5280,5280,5280,0
20250311,150200,15460995,5280,5280,5280,5280,46
20250311,150100,15218115,5330,5330,5330,5330,0
20250311,150000,15218115,5330,5330,5330,5330,0
20250311,145900,15218115,5330,5330,5330,5330,1
20250311,145800,15212785,5330,5330,5330,5330,0
20250311,145700,15212785,5330,5330,5330,5330,1
20250311,145600,15207455,5280,5280,5280,5280,10
20250311,145500,15154655,5330,5330,5330,5330,1
20250311,145400,15149325,5330,5330,5330,5330,0
20250311,145300,15149325,5330,5280,5330,5280,191
20250311,145200,14140795,5290,5300,5300,5290,203
20250311,145100,13066825,5320,5320,5320,5320,0
20250311,145000,13066825,5320,5320,5320,5320,0
20250311,144900,13066825,5320,5320,5320,5320,0
20250311,144800,13066825,5320,5320,5320,5320,0
20250311,144700,13066825,5320,5320,5320,5320,0
20250311,144600,13066825,5320,5320,5320,5320,0
20250311,144500,13066825,5320,5320,5320,5320,0
20250311,144400,13066825,5320,5320,5320,5320,0
20250311,144300,13066825,5320,5320,5320,5320,0
20250311,144200,13066825,5320,5320,5320,5320,0
20250311,144100,13066825,5320,5320,5320,5320,0
20250311,144000,13066825,5320,5320,5320,5320,0
20250311,143900,13066825,5320,5320,5320,5320,0
20250311,143800,13066825,5320,5320,5320,5320,0
20250311,143700,13066825,5320,5320,5320,5320,0
20250311,143600,13066825,5320,5320,5320,5320,0
20250311,143500,13066825,5320,5320,5320,5320,0
20250311,143400,13066825,5320,5320,5320,5320,0
20250311,143300,13066825,5320,5320,5320,5320,0
20250311,143200,13066825,5320,5320,5320,5320,0
20250311,143100,13066825,5320,5320,5320,5320,5
20250311,143000,13040225,5320,5320,5320,5320,0
20250311,142900,13040225,5320,5320,5320,5320,0
20250311,142800,13040225,5320,5320,5320,5320,0
20250311,142700,13040225,5320,5320,5320,5320,0
20250311,142600,13040225,5320,5320,5320,5320,0
20250311,142500,13040225,5320,5320,5320,5320,0
20250311,142400,13040225,5320,5320,5320,5320,1
20250311,142300,13034905,5330,5330,5330,5330,0
20250311,142200,13034905,5330,5330,5330,5330,0
20250311,142100,13034905,5330,5330,5330,5330,0
20250311,142000,13034905,5330,5330,5330,5330,0
20250311,141900,13034905,5330,5330,5330,5330,0
20250311,141800,13034905,5330,5330,5330,5330,0
20250311,141700,13034905,5330,5330,5330,5330,0
20250311,141600,13034905,5330,5310,5330,5310,20
20250311,141500,12928545,5310,5310,5310,5310,0
20250311,141400,12928545,5310,5310,5310,5310,0
20250311,141300,12928545,5310,5310,5310,5310,0
20250311,141200,12928545,5310,5310,5310,5310,0
20250311,141100,12928545,5310,5310,5310,5310,1
20250311,141000,12923235,5290,5290,5290,5290,0
20250311,140900,12923235,5290,5290,5290,5290,5
20250311,140800,12896785,5300,5300,5300,5300,0
20250311,140700,12896785,5300,5300,5300,5300,0
20250311,140600,12896785,5300,5300,5300,5300,0
20250311,140500,12896785,5300,5300,5300,5300,11
20250311,140400,12838485,5310,5310,5310,5310,0
20250311,140300,12838485,5310,5310,5310,5310,0
20250311,140200,12838485,5310,5310,5310,5310,2
20250311,140100,12827865,5310,5310,5310,5310,10
20250311,140000,12774765,5310,5310,5310,5310,1
20250311,135900,12769455,5310,5310,5310,5310,0
20250311,135800,12769455,5310,5310,5310,5310,3
20250311,135700,12753525,5310,5310,5310,5310,0
20250311,135600,12753525,5310,5300,5310,5300,4
20250311,135500,12732295,5310,5310,5310,5310,0
20250311,135400,12732295,5310,5310,5310,5310,0
20250311,135300,12732295,5310,5310,5310,5310,0
20250311,135200,12732295,5310,5310,5310,5310,0
20250311,135100,12732295,5310,5310,5310,5310,0
20250311,135000,12732295,5310,5310,5310,5310,0
20250311,134900,12732295,5310,5310,5310,5310,0
20250311,134800,12732295,5310,5310,5310,5310,0
20250311,134700,12732295,5310,5310,5310,5310,0
20250311,134600,12732295,5310,5310,5310,5310,0
20250311,134500,12732295,5310,5310,5310,5310,0
20250311,134400,12732295,5310,5310,5310,5310,0
20250311,134300,12732295,5310,5310,5310,5310,0
20250311,134200,12732295,5310,5310,5310,5310,1
20250311,134100,12726985,5310,5310,5310,5310,0
20250311,134000,12726985,5310,5310,5310,5310,0
20250311,133900,12726985,5310,5310,5310,5310,0
20250311,133800,12726985,5310,5310,5310,5310,0
20250311,133700,12726985,5310,5310,5310,5310,0
20250311,133600,12726985,5310,5310,5310,5310,0
20250311,133500,12726985,5310,5310,5310,5310,0
20250311,133400,12726985,5310,5310,5310,5310,0
20250311,133300,12726985,5310,5310,5310,5310,0
20250311,133200,12726985,5310,5310,5310,5310,0
20250311,133100,12726985,5310,5310,5310,5310,0
20250311,133000,12726985,5310,5310,5310,5310,0
20250311,132900,12726985,5310,5310,5310,5310,0
20250311,132800,12726985,5310,5310,5310,5310,0
20250311,132700,12726985,5310,5310,5310,5310,0
20250311,132600,12726985,5310,5310,5310,5310,0
20250311,132500,12726985,5310,5310,5310,5310,0
20250311,132400,12726985,5310,5310,5310,5310,0
20250311,132300,12726985,5310,5310,5310,5310,5
20250311,132200,12700435,5310,5310,5310,5310,0
20250311,132100,12700435,5310,5310,5310,5310,20
20250311,132000,12594235,5310,5310,5310,5310,0
20250311,131900,12594235,5310,5310,5310,5310,0
20250311,131800,12594235,5310,5310,5310,5310,0
20250311,131700,12594235,5310,5310,5310,5310,0
20250311,131600,12594235,5310,5310,5310,5310,0
20250311,131500,12594235,5310,5310,5310,5310,0
20250311,131400,12594235,5310,5310,5310,5310,0
20250311,131300,12594235,5310,5310,5310,5310,0
20250311,131200,12594235,5310,5310,5310,5310,0
20250311,131100,12594235,5310,5310,5310,5310,0
20250311,131000,12594235,5310,5310,5310,5310,0
20250311,130900,12594235,5310,5310,5310,5310,0
20250311,130800,12594235,5310,5310,5310,5310,1
20250311,130700,12588925,5310,5310,5310,5310,2
20250311,130600,12578305,5310,5310,5310,5310,0
20250311,130500,12578305,5310,5310,5310,5310,0
20250311,130400,12578305,5310,5310,5310,5310,0
20250311,130300,12578305,5310,5310,5310,5310,0
20250311,130200,12578305,5310,5310,5310,5310,0
20250311,130100,12578305,5310,5310,5310,5310,0
20250311,130000,12578305,5310,5310,5310,5310,0
20250311,125900,12578305,5310,5310,5310,5310,0
20250311,125800,12578305,5310,5310,5310,5310,0
20250311,125700,12578305,5310,5310,5310,5310,0
20250311,125600,12578305,5310,5310,5310,5310,0
20250311,125500,12578305,5310,5310,5310,5310,0
20250311,125400,12578305,5310,5310,5310,5310,1
20250311,125300,12572995,5290,5290,5290,5290,0
20250311,125200,12572995,5290,5290,5290,5290,0
20250311,125100,12572995,5290,5290,5290,5290,0
20250311,125000,12572995,5290,5290,5290,5290,0
20250311,124900,12572995,5290,5290,5290,5290,0
20250311,124800,12572995,5290,5290,5290,5290,0
20250311,124700,12572995,5290,5290,5290,5290,0
20250311,124600,12572995,5290,5290,5290,5290,0
20250311,124500,12572995,5290,5290,5290,5290,0
20250311,124400,12572995,5290,5290,5290,5290,0
20250311,124300,12572995,5290,5290,5290,5290,2
20250311,124200,12562415,5290,5290,5290,5290,0
20250311,124100,12562415,5290,5290,5290,5290,0
20250311,124000,12562415,5290,5290,5290,5290,0
20250311,123900,12562415,5290,5290,5290,5290,0
20250311,123800,12562415,5290,5290,5290,5290,0
20250311,123700,12562415,5290,5290,5290,5290,0
20250311,123600,12562415,5290,5290,5290,5290,1
20250311,123500,12557125,5290,5290,5290,5290,10
20250311,123400,12504225,5310,5310,5310,5310,0
20250311,123300,12504225,5310,5310,5310,5310,0
20250311,123200,12504225,5310,5310,5310,5310,0
20250311,123100,12504225,5310,5310,5310,5310,0
20250311,123000,12504225,5310,5310,5310,5310,0
20250311,122900,12504225,5310,5310,5310,5310,0
20250311,122800,12504225,5310,5310,5310,5310,0
20250311,122700,12504225,5310,5310,5310,5310,0
20250311,122600,12504225,5310,5310,5310,5310,0
20250311,122500,12504225,5310,5310,5310,5310,0
20250311,122400,12504225,5310,5310,5310,5310,0
20250311,122300,12504225,5310,5310,5310,5310,0
20250311,122200,12504225,5310,5310,5310,5310,0
20250311,122100,12504225,5310,5310,5310,5310,0
20250311,122000,12504225,5310,5310,5310,5310,0
20250311,121900,12504225,5310,5310,5310,5310,0
20250311,121800,12504225,5310,5310,5310,5310,0
20250311,121700,12504225,5310,5310,5310,5310,0
20250311,121600,12504225,5310,5310,5310,5310,0
20250311,121500,12504225,5310,5310,5310,5310,0
20250311,121400,12504225,5310,5310,5310,5310,0
20250311,121300,12504225,5310,5310,5310,5310,1
20250311,121200,12498915,5270,5270,5270,5270,0
20250311,121100,12498915,5270,5270,5270,5270,2
20250311,121000,12488375,5320,5320,5320,5320,0
20250311,120900,12488375,5320,5320,5320,5320,0
20250311,120800,12488375,5320,5320,5320,5320,0
20250311,120700,12488375,5320,5320,5320,5320,0
20250311,120600,12488375,5320,5320,5320,5320,0
20250311,120500,12488375,5320,5320,5320,5320,0
20250311,120400,12488375,5320,5320,5320,5320,0
20250311,120300,12488375,5320,5320,5320,5320,0
20250311,120200,12488375,5320,5320,5320,5320,0
20250311,120100,12488375,5320,5320,5320,5320,0
20250311,120000,12488375,5320,5320,5320,5320,0
20250311,115900,12488375,5320,5320,5320,5320,1
20250311,115800,12483055,5310,5310,5310,5310,0
20250311,115700,12483055,5310,5310,5310,5310,0
20250311,115600,12483055,5310,5310,5310,5310,0
20250311,115500,12483055,5310,5270,5310,5270,2
20250311,115400,12472475,5320,5320,5320,5320,0
20250311,115300,12472475,5320,5320,5320,5320,1
20250311,115200,12467155,5300,5300,5300,5300,0
20250311,115100,12467155,5300,5300,5300,5300,0
20250311,115000,12467155,5300,5300,5300,5300,5
20250311,114900,12440655,5300,5300,5300,5300,0
20250311,114800,12440655,5300,5300,5300,5300,0
20250311,114700,12440655,5300,5300,5300,5300,0
20250311,114600,12440655,5300,5300,5300,5300,5
20250311,114500,12414155,5300,5300,5300,5300,50
20250311,114400,12149155,5300,5300,5300,5300,0
20250311,114300,12149155,5300,5300,5300,5270,5
20250311,114200,12122715,5300,5300,5300,5300,0
20250311,114100,12122715,5300,5300,5300,5300,0
20250311,114000,12122715,5300,5300,5300,5300,0
20250311,113900,12122715,5300,5300,5300,5300,1
20250311,113800,12117415,5260,5260,5260,5260,6
20250311,113700,12085855,5300,5300,5300,5300,0
20250311,113600,12085855,5300,5300,5300,5300,0
20250311,113500,12085855,5300,5300,5300,5300,0
20250311,113400,12085855,5300,5300,5300,5300,0
20250311,113300,12085855,5300,5300,5300,5300,0
20250311,113200,12085855,5300,5300,5300,5300,0
20250311,113100,12085855,5300,5300,5300,5300,0
20250311,113000,12085855,5300,5300,5300,5300,0
20250311,112900,12085855,5300,5300,5300,5300,0
20250311,112800,12085855,5300,5300,5300,5300,6
20250311,112700,12054055,5300,5300,5300,5300,0
20250311,112600,12054055,5300,5300,5300,5300,0
20250311,112500,12054055,5300,5300,5300,5300,0
20250311,112400,12054055,5300,5300,5300,5300,0
20250311,112300,12054055,5300,5300,5300,5300,0
20250311,112200,12054055,5300,5300,5300,5300,0
20250311,112100,12054055,5300,5300,5300,5300,0
20250311,112000,12054055,5300,5300,5300,5300,0
20250311,111900,12054055,5300,5300,5300,5300,0
20250311,111800,12054055,5300,5300,5300,5300,0
20250311,111700,12054055,5300,5300,5300,5300,0
20250311,111600,12054055,5300,5300,5300,5300,48
20250311,111500,11799655,5300,5300,5300,5300,0
20250311,111400,11799655,5300,5300,5300,5300,0
20250311,111300,11799655,5300,5300,5300,5300,1
20250311,111200,11794355,5290,5290,5290,5290,0
20250311,111100,11794355,5290,5290,5290,5290,0
20250311,111000,11794355,5290,5290,5290,5290,0
20250311,110900,11794355,5290,5290,5290,5290,0
20250311,110800,11794355,5290,5290,5290,5290,0
20250311,110700,11794355,5290,5290,5290,5290,1
20250311,110600,11789065,5290,5290,5290,5290,0
20250311,110500,11789065,5290,5290,5290,5290,0
20250311,110400,11789065,5290,5290,5290,5290,15
20250311,110300,11709715,5290,5290,5290,5290,0
20250311,110200,11709715,5290,5290,5290,5290,0
20250311,110100,11709715,5290,5290,5290,5290,2
20250311,110000,11699135,5290,5290,5290,5290,0
20250311,105900,11699135,5290,5290,5290,5290,0
20250311,105800,11699135,5290,5290,5290,5290,0
20250311,105700,11699135,5290,5290,5290,5290,0
20250311,105600,11699135,5290,5290,5290,5290,0
20250311,105500,11699135,5290,5290,5290,5290,0
20250311,105400,11699135,5290,5290,5290,5290,0
20250311,105300,11699135,5290,5290,5290,5290,0
20250311,105200,11699135,5290,5290,5290,5290,0
20250311,105100,11699135,5290,5290,5290,5290,0
20250311,105000,11699135,5290,5290,5290,5290,0
20250311,104900,11699135,5290,5290,5290,5290,0
20250311,104800,11699135,5290,5290,5290,5290,100
20250311,104700,11170135,5290,5290,5290,5290,0
20250311,104600,11170135,5290,5290,5290,5290,0
20250311,104500,11170135,5290,5290,5290,5290,0
20250311,104400,11170135,5290,5290,5290,5290,166
20250311,104300,10291995,5290,5290,5290,5290,0
20250311,104200,10291995,5290,5290,5290,5290,0
20250311,104100,10291995,5290,5290,5290,5290,0
20250311,104000,10291995,5290,5290,5290,5290,0
20250311,103900,10291995,5290,5290,5290,5290,0
20250311,103800,10291995,5290,5290,5290,5290,0
20250311,103700,10291995,5290,5290,5290,5290,0
20250311,103600,10291995,5290,5290,5290,5290,0
20250311,103500,10291995,5290,5290,5290,5290,0
20250311,103400,10291995,5290,5290,5290,5290,0
20250311,103300,10291995,5290,5290,5290,5290,400
20250311,103200,8175995,5290,5290,5290,5290,0
20250311,103100,8175995,5290,5290,5290,5290,1
20250311,103000,8170705,5250,5250,5250,5250,0
20250311,102900,8170705,5250,5250,5250,5250,0
20250311,102800,8170705,5250,5250,5250,5250,0
20250311,102700,8170705,5250,5250,5250,5250,0
20250311,102600,8170705,5250,5250,5250,5250,0
20250311,102500,8170705,5250,5250,5250,5250,0
20250311,102400,8170705,5250,5250,5250,5250,0
20250311,102300,8170705,5250,5250,5250,5250,1
20250311,102200,8165455,5290,5290,5290,5290,0
20250311,102100,8165455,5290,5290,5290,5290,1
20250311,102000,8160165,5300,5300,5300,5300,0
20250311,101900,8160165,5300,5300,5300,5300,0
20250311,101800,8160165,5300,5300,5300,5300,0
20250311,101700,8160165,5300,5300,5300,5300,0
20250311,101600,8160165,5300,5290,5300,5290,16
20250311,101500,8075515,5290,5290,5290,5290,0
20250311,101400,8075515,5290,5290,5290,5290,0
20250311,101300,8075515,5290,5290,5290,5290,0
20250311,101200,8075515,5290,5290,5290,5290,0
20250311,101100,8075515,5290,5290,5290,5260,187
20250311,101000,7086915,5260,5275,5275,5260,100
20250311,100900,6560600,5290,5290,5290,5290,0
20250311,100800,6560600,5290,5290,5290,5290,1
20250311,100700,6555310,5290,5290,5290,5290,1
20250311,100600,6550020,5290,5290,5290,5290,0
20250311,100500,6550020,5290,5280,5290,5280,51
20250311,100400,6280730,5270,5270,5270,5270,13
20250311,100300,6212220,5270,5270,5270,5270,0
20250311,100200,6212220,5270,5270,5270,5270,0
20250311,100100,6212220,5270,5270,5270,5270,100
20250311,100000,5685220,5270,5270,5270,5270,0
20250311,095900,5685220,5270,5270,5270,5270,0
20250311,095800,5685220,5270,5270,5270,5270,0
20250311,095700,5685220,5270,5270,5270,5270,0
20250311,095600,5685220,5270,5270,5270,5270,0
20250311,095500,5685220,5270,5270,5270,5270,0
20250311,095400,5685220,5270,5270,5270,5270,0
20250311,095300,5685220,5270,5270,5270,5270,0
20250311,095200,5685220,5270,5270,5270,5270,0
20250311,095100,5685220,5270,5270,5270,5270,0
20250311,095000,5685220,5270,5270,5270,5270,1
20250311,094900,5679950,5270,5270,5270,5270,0
20250311,094800,5679950,5270,5270,5270,5270,0
20250311,094700,5679950,5270,5270,5270,5270,0
20250311,094600,5679950,5270,5270,5270,5270,0
20250311,094500,5679950,5270,5270,5270,5240,26
20250311,094400,5543470,5240,5240,5240,5240,0
20250311,094300,5543470,5240,5240,5240,5240,0
20250311,094200,5543470,5240,5240,5240,5240,0
20250311,094100,5543470,5240,5240,5240,5240,100
20250311,094000,5019470,5270,5270,5270,5270,0
20250311,093900,5019470,5270,5270,5270,5270,1
20250311,093800,5014200,5240,5240,5240,5240,6
20250311,093700,4982760,5270,5270,5270,5270,0
20250311,093600,4982760,5270,5270,5270,5270,1
20250311,093500,4977490,5290,5290,5290,5290,1
20250311,093400,4972200,5240,5240,5240,5240,0
20250311,093300,4972200,5240,5270,5270,5240,300
20250311,093200,3396790,5270,5290,5290,5270,371
20250311,093100,1441260,5300,5300,5300,5300,0
20250311,093000,1441260,5300,5300,5300,5300,0
20250311,092900,1441260,5300,5300,5300,5300,0
20250311,092800,1441260,5300,5300,5300,5300,0
20250311,092700,1441260,5300,5300,5300,5300,1
20250311,092600,1435960,5290,5290,5290,5290,0
20250311,092500,1435960,5290,5290,5290,5290,0
20250311,092400,1435960,5290,5290,5290,5290,33
20250311,092300,1261390,5300,5300,5300,5300,0
20250311,092200,1261390,5300,5300,5300,5300,0
20250311,092100,1261390,5300,5300,5300,5300,0
20250311,092000,1261390,5300,5300,5300,5300,0
20250311,091900,1261390,5300,5300,5300,5300,0
20250311,091800,1261390,5300,5300,5300,5300,0
20250311,091700,1261390,5300,5300,5300,5300,0
20250311,091600,1261390,5300,5300,5300,5300,0
20250311,091500,1261390,5300,5300,5300,5300,0
20250311,091400,1261390,5300,5300,5300,5300,0
20250311,091300,1261390,5300,5300,5300,5300,0
20250311,091200,1261390,5300,5300,5300,5300,0
20250311,091100,1261390,5300,5300,5300,5300,0
20250311,091000,1261390,5300,5300,5300,5300,1
20250311,090900,1256090,5300,5300,5300,5300,1
20250311,090800,1250790,5300,5300,5300,5300,0
20250311,090700,1250790,5300,5270,5300,5270,5
20250311,090600,1224410,5270,5270,5270,5270,1
20250311,090500,1219140,5210,5210,5210,5210,0
20250311,090400,1219140,5210,5210,5210,5210,0
20250311,090300,1219140,5210,5210,5210,5210,0
20250311,090200,1219140,5210,5210,5210,5210,0
20250311,090100,1219140,5210,5210,5210,5210,0
20250311,090000,1219140,5210,5210,5210,5210,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212900 20091695 5300 5300 5300 5300 51
3 20250311 212800 20091695 5300 5300 5300 5300 0
4 20250311 212700 20091695 5300 5300 5300 5300 0
5 20250311 212600 20091695 5300 5300 5300 5300 0
6 20250311 212500 20091695 5300 5300 5300 5300 0
7 20250311 212400 20091695 5300 5300 5300 5300 0
8 20250311 212300 20091695 5300 5300 5300 5300 0
9 20250311 212200 20091695 5300 5300 5300 5300 0
10 20250311 212100 20091695 5300 5300 5300 5300 0
11 20250311 212000 20091695 5300 5300 5300 5300 0
12 20250311 211900 20091695 5300 5300 5300 5300 0
13 20250311 211800 20091695 5300 5300 5300 5300 0
14 20250311 211700 20091695 5300 5300 5300 5300 0
15 20250311 211600 20091695 5300 5300 5300 5300 0
16 20250311 211500 20091695 5300 5300 5300 5300 0
17 20250311 211400 20091695 5300 5300 5300 5300 0
18 20250311 211300 20091695 5300 5300 5300 5300 0
19 20250311 211200 20091695 5300 5300 5300 5300 0
20 20250311 211100 20091695 5300 5300 5300 5300 0
21 20250311 211000 20091695 5300 5300 5300 5300 0
22 20250311 210900 20091695 5300 5300 5300 5300 0
23 20250311 210800 20091695 5300 5300 5300 5300 0
24 20250311 210700 20091695 5300 5300 5300 5300 0
25 20250311 210600 20091695 5300 5300 5300 5300 0
26 20250311 210500 20091695 5300 5300 5300 5300 0
27 20250311 210400 20091695 5300 5300 5300 5300 0
28 20250311 210300 20091695 5300 5300 5300 5300 0
29 20250311 210200 20091695 5300 5300 5300 5300 0
30 20250311 210100 20091695 5300 5300 5300 5300 0
31 20250311 210000 20091695 5300 5300 5300 5300 0
32 20250311 205900 20091695 5300 5300 5300 5300 51
33 20250311 205800 20091695 5300 5300 5300 5300 0
34 20250311 205700 20091695 5300 5300 5300 5300 0
35 20250311 205600 20091695 5300 5300 5300 5300 0
36 20250311 205500 20091695 5300 5300 5300 5300 0
37 20250311 205400 20091695 5300 5300 5300 5300 0
38 20250311 205300 20091695 5300 5300 5300 5300 0
39 20250311 205200 20091695 5300 5300 5300 5300 0
40 20250311 205100 20091695 5300 5300 5300 5300 0
41 20250311 205000 20091695 5300 5300 5300 5300 0
42 20250311 204900 20091695 5300 5300 5300 5300 0
43 20250311 204800 20091695 5300 5300 5300 5300 0
44 20250311 204700 20091695 5300 5300 5300 5300 0
45 20250311 204600 20091695 5300 5300 5300 5300 0
46 20250311 204500 20091695 5300 5300 5300 5300 0
47 20250311 204400 20091695 5300 5300 5300 5300 0
48 20250311 204300 20091695 5300 5300 5300 5300 0
49 20250311 204200 20091695 5300 5300 5300 5300 0
50 20250311 204100 20091695 5300 5300 5300 5300 0
51 20250311 204000 20091695 5300 5300 5300 5300 0
52 20250311 203900 20091695 5300 5300 5300 5300 0
53 20250311 203800 20091695 5300 5300 5300 5300 0
54 20250311 203700 20091695 5300 5300 5300 5300 0
55 20250311 203600 20091695 5300 5300 5300 5300 0
56 20250311 203500 20091695 5300 5300 5300 5300 0
57 20250311 203400 20091695 5300 5300 5300 5300 0
58 20250311 203300 20091695 5300 5300 5300 5300 0
59 20250311 203200 20091695 5300 5300 5300 5300 0
60 20250311 203100 20091695 5300 5300 5300 5300 0
61 20250311 203000 20091695 5300 5300 5300 5300 0
62 20250311 202900 20091695 5300 5300 5300 5300 51
63 20250311 202800 20091695 5300 5300 5300 5300 0
64 20250311 202700 20091695 5300 5300 5300 5300 0
65 20250311 202600 20091695 5300 5300 5300 5300 0
66 20250311 202500 20091695 5300 5300 5300 5300 0
67 20250311 202400 20091695 5300 5300 5300 5300 0
68 20250311 202300 20091695 5300 5300 5300 5300 0
69 20250311 202200 20091695 5300 5300 5300 5300 0
70 20250311 202100 20091695 5300 5300 5300 5300 0
71 20250311 202000 20091695 5300 5300 5300 5300 0
72 20250311 201900 20091695 5300 5300 5300 5300 0
73 20250311 201800 20091695 5300 5300 5300 5300 0
74 20250311 201700 20091695 5300 5300 5300 5300 0
75 20250311 201600 20091695 5300 5300 5300 5300 0
76 20250311 201500 20091695 5300 5300 5300 5300 0
77 20250311 201400 20091695 5300 5300 5300 5300 0
78 20250311 201300 20091695 5300 5300 5300 5300 0
79 20250311 201200 20091695 5300 5300 5300 5300 0
80 20250311 201100 20091695 5300 5300 5300 5300 0
81 20250311 201000 20091695 5300 5300 5300 5300 0
82 20250311 200900 20091695 5300 5300 5300 5300 0
83 20250311 200800 20091695 5300 5300 5300 5300 0
84 20250311 200700 20091695 5300 5300 5300 5300 0
85 20250311 200600 20091695 5300 5300 5300 5300 0
86 20250311 200500 20091695 5300 5300 5300 5300 0
87 20250311 200400 20091695 5300 5300 5300 5300 0
88 20250311 200300 20091695 5300 5300 5300 5300 0
89 20250311 200200 20091695 5300 5300 5300 5300 0
90 20250311 200100 20091695 5300 5300 5300 5300 0
91 20250311 200000 20091695 5300 5300 5300 5300 0
92 20250311 195900 20091695 5300 5300 5300 5300 51
93 20250311 195800 20091695 5300 5300 5300 5300 0
94 20250311 195700 20091695 5300 5300 5300 5300 0
95 20250311 195600 20091695 5300 5300 5300 5300 0
96 20250311 195500 20091695 5300 5300 5300 5300 0
97 20250311 195400 20091695 5300 5300 5300 5300 0
98 20250311 195300 20091695 5300 5300 5300 5300 0
99 20250311 195200 20091695 5300 5300 5300 5300 0
100 20250311 195100 20091695 5300 5300 5300 5300 0
101 20250311 195000 20091695 5300 5300 5300 5300 0
102 20250311 194900 20091695 5300 5300 5300 5300 0
103 20250311 194800 20091695 5300 5300 5300 5300 0
104 20250311 194700 20091695 5300 5300 5300 5300 0
105 20250311 194600 20091695 5300 5300 5300 5300 0
106 20250311 194500 20091695 5300 5300 5300 5300 0
107 20250311 194400 20091695 5300 5300 5300 5300 0
108 20250311 194300 20091695 5300 5300 5300 5300 0
109 20250311 194200 20091695 5300 5300 5300 5300 0
110 20250311 194100 20091695 5300 5300 5300 5300 0
111 20250311 194000 20091695 5300 5300 5300 5300 0
112 20250311 193900 20091695 5300 5300 5300 5300 0
113 20250311 193800 20091695 5300 5300 5300 5300 0
114 20250311 193700 20091695 5300 5300 5300 5300 0
115 20250311 193600 20091695 5300 5300 5300 5300 0
116 20250311 193500 20091695 5300 5300 5300 5300 0
117 20250311 193400 20091695 5300 5300 5300 5300 0
118 20250311 193300 20091695 5300 5300 5300 5300 0
119 20250311 193200 20091695 5300 5300 5300 5300 0
120 20250311 193100 20091695 5300 5300 5300 5300 0
121 20250311 193000 20091695 5300 5300 5300 5300 0
122 20250311 192900 20091695 5300 5300 5300 5300 51
123 20250311 192800 20091695 5300 5300 5300 5300 0
124 20250311 192700 20091695 5300 5300 5300 5300 0
125 20250311 192600 20091695 5300 5300 5300 5300 0
126 20250311 192500 20091695 5300 5300 5300 5300 0
127 20250311 192400 20091695 5300 5300 5300 5300 0
128 20250311 192300 20091695 5300 5300 5300 5300 0
129 20250311 192200 20091695 5300 5300 5300 5300 0
130 20250311 192100 20091695 5300 5300 5300 5300 0
131 20250311 192000 20091695 5300 5300 5300 5300 0
132 20250311 191900 20091695 5300 5300 5300 5300 0
133 20250311 191800 20091695 5300 5300 5300 5300 0
134 20250311 191700 20091695 5300 5300 5300 5300 0
135 20250311 191600 20091695 5300 5300 5300 5300 0
136 20250311 191500 20091695 5300 5300 5300 5300 0
137 20250311 191400 20091695 5300 5300 5300 5300 0
138 20250311 191300 20091695 5300 5300 5300 5300 0
139 20250311 191200 20091695 5300 5300 5300 5300 0
140 20250311 191100 20091695 5300 5300 5300 5300 0
141 20250311 191000 20091695 5300 5300 5300 5300 0
142 20250311 190900 20091695 5300 5300 5300 5300 0
143 20250311 190800 20091695 5300 5300 5300 5300 0
144 20250311 190700 20091695 5300 5300 5300 5300 0
145 20250311 190600 20091695 5300 5300 5300 5300 0
146 20250311 190500 20091695 5300 5300 5300 5300 0
147 20250311 190400 20091695 5300 5300 5300 5300 0
148 20250311 190300 20091695 5300 5300 5300 5300 0
149 20250311 190200 20091695 5300 5300 5300 5300 0
150 20250311 190100 20091695 5300 5300 5300 5300 0
151 20250311 190000 20091695 5300 5300 5300 5300 0
152 20250311 185900 20091695 5300 5300 5300 5300 51
153 20250311 185800 20091695 5300 5300 5300 5300 0
154 20250311 185700 20091695 5300 5300 5300 5300 0
155 20250311 185600 20091695 5300 5300 5300 5300 0
156 20250311 185500 20091695 5300 5300 5300 5300 0
157 20250311 185400 20091695 5300 5300 5300 5300 0
158 20250311 185300 20091695 5300 5300 5300 5300 0
159 20250311 185200 20091695 5300 5300 5300 5300 0
160 20250311 185100 20091695 5300 5300 5300 5300 0
161 20250311 185000 20091695 5300 5300 5300 5300 0
162 20250311 184900 20091695 5300 5300 5300 5300 0
163 20250311 184800 20091695 5300 5300 5300 5300 0
164 20250311 184700 20091695 5300 5300 5300 5300 0
165 20250311 184600 20091695 5300 5300 5300 5300 0
166 20250311 184500 20091695 5300 5300 5300 5300 0
167 20250311 184400 20091695 5300 5300 5300 5300 0
168 20250311 184300 20091695 5300 5300 5300 5300 0
169 20250311 184200 20091695 5300 5300 5300 5300 0
170 20250311 184100 20091695 5300 5300 5300 5300 0
171 20250311 184000 20091695 5300 5300 5300 5300 0
172 20250311 183900 20091695 5300 5300 5300 5300 0
173 20250311 183800 20091695 5300 5300 5300 5300 0
174 20250311 183700 20091695 5300 5300 5300 5300 0
175 20250311 183600 20091695 5300 5300 5300 5300 0
176 20250311 183500 20091695 5300 5300 5300 5300 0
177 20250311 183400 20091695 5300 5300 5300 5300 0
178 20250311 183300 20091695 5300 5300 5300 5300 0
179 20250311 183200 20091695 5300 5300 5300 5300 0
180 20250311 183100 20091695 5300 5300 5300 5300 0
181 20250311 183000 20091695 5300 5300 5300 5300 0
182 20250311 182900 20091695 5300 5300 5300 5300 51
183 20250311 182800 20091695 5300 5300 5300 5300 0
184 20250311 182700 20091695 5300 5300 5300 5300 0
185 20250311 182600 20091695 5300 5300 5300 5300 0
186 20250311 182500 20091695 5300 5300 5300 5300 0
187 20250311 182400 20091695 5300 5300 5300 5300 0
188 20250311 182300 20091695 5300 5300 5300 5300 0
189 20250311 182200 20091695 5300 5300 5300 5300 0
190 20250311 182100 20091695 5300 5300 5300 5300 0
191 20250311 182000 20091695 5300 5300 5300 5300 0
192 20250311 181900 20091695 5300 5300 5300 5300 0
193 20250311 181800 20091695 5300 5300 5300 5300 0
194 20250311 181700 20091695 5300 5300 5300 5300 0
195 20250311 181600 20091695 5300 5300 5300 5300 0
196 20250311 181500 20091695 5300 5300 5300 5300 0
197 20250311 181400 20091695 5300 5300 5300 5300 0
198 20250311 181300 20091695 5300 5300 5300 5300 0
199 20250311 181200 20091695 5300 5300 5300 5300 0
200 20250311 181100 20091695 5300 5300 5300 5300 0
201 20250311 181000 20091695 5300 5300 5300 5300 0
202 20250311 180900 20091695 5300 5300 5300 5300 0
203 20250311 180800 20091695 5300 5300 5300 5300 0
204 20250311 180700 20091695 5300 5300 5300 5300 0
205 20250311 180600 20091695 5300 5300 5300 5300 0
206 20250311 180500 20091695 5300 5300 5300 5300 0
207 20250311 180400 20091695 5300 5300 5300 5300 0
208 20250311 180300 20091695 5300 5300 5300 5300 0
209 20250311 180200 20091695 5300 5300 5300 5300 0
210 20250311 180100 20091695 5300 5300 5300 5300 0
211 20250311 180000 20091695 5300 5300 5300 5300 0
212 20250311 175900 20091695 5300 5300 5300 5300 51
213 20250311 175800 20091695 5300 5300 5300 5300 0
214 20250311 175700 20091695 5300 5300 5300 5300 0
215 20250311 175600 20091695 5300 5300 5300 5300 0
216 20250311 175500 20091695 5300 5300 5300 5300 0
217 20250311 175400 20091695 5300 5300 5300 5300 0
218 20250311 175300 20091695 5300 5300 5300 5300 0
219 20250311 175200 20091695 5300 5300 5300 5300 0
220 20250311 175100 20091695 5300 5300 5300 5300 0
221 20250311 175000 20091695 5300 5300 5300 5300 0
222 20250311 174900 20091695 5300 5300 5300 5300 0
223 20250311 174800 20091695 5300 5300 5300 5300 0
224 20250311 174700 20091695 5300 5300 5300 5300 0
225 20250311 174600 20091695 5300 5300 5300 5300 0
226 20250311 174500 20091695 5300 5300 5300 5300 0
227 20250311 174400 20091695 5300 5300 5300 5300 0
228 20250311 174300 20091695 5300 5300 5300 5300 0
229 20250311 174200 20091695 5300 5300 5300 5300 0
230 20250311 174100 20091695 5300 5300 5300 5300 0
231 20250311 174000 20091695 5300 5300 5300 5300 0
232 20250311 173900 20091695 5300 5300 5300 5300 0
233 20250311 173800 20091695 5300 5300 5300 5300 0
234 20250311 173700 20091695 5300 5300 5300 5300 0
235 20250311 173600 20091695 5300 5300 5300 5300 0
236 20250311 173500 20091695 5300 5300 5300 5300 0
237 20250311 173400 20091695 5300 5300 5300 5300 0
238 20250311 173300 20091695 5300 5300 5300 5300 0
239 20250311 173200 20091695 5300 5300 5300 5300 0
240 20250311 173100 20091695 5300 5300 5300 5300 0
241 20250311 173000 20091695 5300 5300 5300 5300 0
242 20250311 172900 20091695 5300 5300 5300 5300 51
243 20250311 172800 20091695 5300 5300 5300 5300 0
244 20250311 172700 20091695 5300 5300 5300 5300 0
245 20250311 172600 20091695 5300 5300 5300 5300 0
246 20250311 172500 20091695 5300 5300 5300 5300 0
247 20250311 172400 20091695 5300 5300 5300 5300 0
248 20250311 172300 20091695 5300 5300 5300 5300 0
249 20250311 172200 20091695 5300 5300 5300 5300 0
250 20250311 172100 20091695 5300 5300 5300 5300 0
251 20250311 172000 20091695 5300 5300 5300 5300 0
252 20250311 171900 20091695 5300 5300 5300 5300 0
253 20250311 171800 20091695 5300 5300 5300 5300 0
254 20250311 171700 20091695 5300 5300 5300 5300 0
255 20250311 171600 20091695 5300 5300 5300 5300 0
256 20250311 171500 20091695 5300 5300 5300 5300 0
257 20250311 171400 20091695 5300 5300 5300 5300 0
258 20250311 171300 20091695 5300 5300 5300 5300 0
259 20250311 171200 20091695 5300 5300 5300 5300 0
260 20250311 171100 20091695 5300 5300 5300 5300 0
261 20250311 171000 20091695 5300 5300 5300 5300 0
262 20250311 170900 20091695 5300 5300 5300 5300 0
263 20250311 170800 20091695 5300 5300 5300 5300 0
264 20250311 170700 20091695 5300 5300 5300 5300 0
265 20250311 170600 20091695 5300 5300 5300 5300 0
266 20250311 170500 20091695 5300 5300 5300 5300 0
267 20250311 170400 20091695 5300 5300 5300 5300 0
268 20250311 170300 20091695 5300 5300 5300 5300 0
269 20250311 170200 20091695 5300 5300 5300 5300 0
270 20250311 170100 20091695 5300 5300 5300 5300 0
271 20250311 170000 20091695 5300 5300 5300 5300 0
272 20250311 165900 20091695 5300 5300 5300 5300 51
273 20250311 165800 20091695 5300 5300 5300 5300 0
274 20250311 165700 20091695 5300 5300 5300 5300 0
275 20250311 165600 20091695 5300 5300 5300 5300 0
276 20250311 165500 20091695 5300 5300 5300 5300 0
277 20250311 165400 20091695 5300 5300 5300 5300 0
278 20250311 165300 20091695 5300 5300 5300 5300 0
279 20250311 165200 20091695 5300 5300 5300 5300 0
280 20250311 165100 20091695 5300 5300 5300 5300 0
281 20250311 165000 20091695 5300 5300 5300 5300 0
282 20250311 164900 20091695 5300 5300 5300 5300 0
283 20250311 164800 20091695 5300 5300 5300 5300 0
284 20250311 164700 20091695 5300 5300 5300 5300 0
285 20250311 164600 20091695 5300 5300 5300 5300 0
286 20250311 164500 20091695 5300 5300 5300 5300 0
287 20250311 164400 20091695 5300 5300 5300 5300 0
288 20250311 164300 20091695 5300 5300 5300 5300 0
289 20250311 164200 20091695 5300 5300 5300 5300 0
290 20250311 164100 20091695 5300 5300 5300 5300 0
291 20250311 164000 20091695 5300 5300 5300 5300 0
292 20250311 163900 20091695 5300 5300 5300 5300 0
293 20250311 163800 20091695 5300 5300 5300 5300 0
294 20250311 163700 20091695 5300 5300 5300 5300 0
295 20250311 163600 20091695 5300 5300 5300 5300 0
296 20250311 163500 20091695 5300 5300 5300 5300 0
297 20250311 163400 20091695 5300 5300 5300 5300 0
298 20250311 163300 20091695 5300 5300 5300 5300 0
299 20250311 163200 20091695 5300 5300 5300 5300 0
300 20250311 163100 20091695 5300 5300 5300 5300 0
301 20250311 163000 20091695 5300 5300 5300 5300 0
302 20250311 162900 20091695 5300 5300 5300 5300 51
303 20250311 162800 20091695 5300 5300 5300 5300 0
304 20250311 162700 20091695 5300 5300 5300 5300 0
305 20250311 162600 20091695 5300 5300 5300 5300 0
306 20250311 162500 20091695 5300 5300 5300 5300 0
307 20250311 162400 20091695 5300 5300 5300 5300 0
308 20250311 162300 20091695 5300 5300 5300 5300 0
309 20250311 162200 20091695 5300 5300 5300 5300 0
310 20250311 162100 20091695 5300 5300 5300 5300 0
311 20250311 162000 20091695 5300 5300 5300 5300 0
312 20250311 161900 20091695 5300 5300 5300 5300 0
313 20250311 161800 20091695 5300 5300 5300 5300 0
314 20250311 161700 20091695 5300 5300 5300 5300 0
315 20250311 161600 20091695 5300 5300 5300 5300 0
316 20250311 161500 20091695 5300 5300 5300 5300 0
317 20250311 161400 20091695 5300 5300 5300 5300 0
318 20250311 161300 20091695 5300 5300 5300 5300 0
319 20250311 161200 20091695 5300 5300 5300 5300 0
320 20250311 161100 20091695 5300 5300 5300 5300 0
321 20250311 161000 20091695 5300 5300 5300 5300 0
322 20250311 160900 20091695 5300 5300 5300 5300 0
323 20250311 160800 20091695 5300 5300 5300 5300 0
324 20250311 160700 20091695 5300 5300 5300 5300 0
325 20250311 160600 20091695 5300 5300 5300 5300 0
326 20250311 160500 20091695 5300 5300 5300 5300 0
327 20250311 160400 20091695 5300 5300 5300 5300 0
328 20250311 160300 20091695 5300 5300 5300 5300 0
329 20250311 160200 20091695 5300 5300 5300 5300 0
330 20250311 160100 20091695 5300 5300 5300 5300 0
331 20250311 160000 20091695 5300 5300 5300 5300 0
332 20250311 155900 20091695 5300 5300 5300 5300 51
333 20250311 155800 20091695 5300 5300 5300 5300 0
334 20250311 155700 20091695 5300 5300 5300 5300 0
335 20250311 155600 20091695 5300 5300 5300 5300 0
336 20250311 155500 20091695 5300 5300 5300 5300 0
337 20250311 155400 20091695 5300 5300 5300 5300 0
338 20250311 155300 20091695 5300 5300 5300 5300 0
339 20250311 155200 20091695 5300 5300 5300 5300 0
340 20250311 155100 20091695 5300 5300 5300 5300 0
341 20250311 155000 20091695 5300 5300 5300 5300 0
342 20250311 154900 20091695 5300 5300 5300 5300 0
343 20250311 154800 20091695 5300 5300 5300 5300 0
344 20250311 154700 20091695 5300 5300 5300 5300 0
345 20250311 154600 20091695 5300 5300 5300 5300 0
346 20250311 154500 20091695 5300 5300 5300 5300 0
347 20250311 154400 20091695 5300 5300 5300 5300 0
348 20250311 154300 20091695 5300 5300 5300 5300 0
349 20250311 154200 20091695 5300 5300 5300 5300 0
350 20250311 154100 20091695 5300 5300 5300 5300 0
351 20250311 154000 20091695 5300 5300 5300 5300 0
352 20250311 153900 20091695 5300 5300 5300 5300 0
353 20250311 153800 20091695 5300 5300 5300 5300 0
354 20250311 153700 20091695 5300 5300 5300 5300 0
355 20250311 153600 20091695 5300 5300 5300 5300 0
356 20250311 153500 20091695 5300 5300 5300 5300 0
357 20250311 153400 20091695 5300 5300 5300 5300 0
358 20250311 153300 20091695 5300 5300 5300 5300 0
359 20250311 153200 20091695 5300 5300 5300 5300 0
360 20250311 153100 20091695 5300 5300 5300 5300 0
361 20250311 153000 20091695 5300 5300 5300 5300 51
362 20250311 152900 19821395 5300 5300 5300 5300 0
363 20250311 152800 19821395 5300 5300 5300 5300 0
364 20250311 152700 19821395 5300 5300 5300 5300 0
365 20250311 152600 19821395 5300 5300 5300 5300 0
366 20250311 152500 19821395 5300 5300 5300 5300 0
367 20250311 152400 19821395 5300 5300 5300 5300 0
368 20250311 152300 19821395 5300 5300 5300 5300 0
369 20250311 152200 19821395 5300 5300 5300 5300 0
370 20250311 152100 19821395 5300 5300 5300 5300 0
371 20250311 152000 19821395 5300 5300 5300 5300 0
372 20250311 151900 19821395 5300 5300 5300 5300 100
373 20250311 151800 19291395 5300 5300 5300 5300 0
374 20250311 151700 19291395 5300 5280 5300 5280 31
375 20250311 151600 19127695 5300 5300 5300 5300 0
376 20250311 151500 19127695 5300 5300 5300 5300 0
377 20250311 151400 19127695 5300 5300 5300 5300 0
378 20250311 151300 19127695 5300 5300 5300 5300 0
379 20250311 151200 19127695 5300 5300 5300 5300 0
380 20250311 151100 19127695 5300 5300 5300 5300 1
381 20250311 151000 19122395 5260 5260 5260 5260 90
382 20250311 150900 18648995 5250 5280 5280 5250 500
383 20250311 150800 16015185 5320 5320 5320 5320 0
384 20250311 150700 16015185 5320 5290 5320 5290 4
385 20250311 150600 15993995 5330 5330 5330 5330 68
386 20250311 150500 15631555 5330 5330 5330 5330 31
387 20250311 150400 15466325 5330 5330 5330 5330 1
388 20250311 150300 15460995 5280 5280 5280 5280 0
389 20250311 150200 15460995 5280 5280 5280 5280 46
390 20250311 150100 15218115 5330 5330 5330 5330 0
391 20250311 150000 15218115 5330 5330 5330 5330 0
392 20250311 145900 15218115 5330 5330 5330 5330 1
393 20250311 145800 15212785 5330 5330 5330 5330 0
394 20250311 145700 15212785 5330 5330 5330 5330 1
395 20250311 145600 15207455 5280 5280 5280 5280 10
396 20250311 145500 15154655 5330 5330 5330 5330 1
397 20250311 145400 15149325 5330 5330 5330 5330 0
398 20250311 145300 15149325 5330 5280 5330 5280 191
399 20250311 145200 14140795 5290 5300 5300 5290 203
400 20250311 145100 13066825 5320 5320 5320 5320 0
401 20250311 145000 13066825 5320 5320 5320 5320 0
402 20250311 144900 13066825 5320 5320 5320 5320 0
403 20250311 144800 13066825 5320 5320 5320 5320 0
404 20250311 144700 13066825 5320 5320 5320 5320 0
405 20250311 144600 13066825 5320 5320 5320 5320 0
406 20250311 144500 13066825 5320 5320 5320 5320 0
407 20250311 144400 13066825 5320 5320 5320 5320 0
408 20250311 144300 13066825 5320 5320 5320 5320 0
409 20250311 144200 13066825 5320 5320 5320 5320 0
410 20250311 144100 13066825 5320 5320 5320 5320 0
411 20250311 144000 13066825 5320 5320 5320 5320 0
412 20250311 143900 13066825 5320 5320 5320 5320 0
413 20250311 143800 13066825 5320 5320 5320 5320 0
414 20250311 143700 13066825 5320 5320 5320 5320 0
415 20250311 143600 13066825 5320 5320 5320 5320 0
416 20250311 143500 13066825 5320 5320 5320 5320 0
417 20250311 143400 13066825 5320 5320 5320 5320 0
418 20250311 143300 13066825 5320 5320 5320 5320 0
419 20250311 143200 13066825 5320 5320 5320 5320 0
420 20250311 143100 13066825 5320 5320 5320 5320 5
421 20250311 143000 13040225 5320 5320 5320 5320 0
422 20250311 142900 13040225 5320 5320 5320 5320 0
423 20250311 142800 13040225 5320 5320 5320 5320 0
424 20250311 142700 13040225 5320 5320 5320 5320 0
425 20250311 142600 13040225 5320 5320 5320 5320 0
426 20250311 142500 13040225 5320 5320 5320 5320 0
427 20250311 142400 13040225 5320 5320 5320 5320 1
428 20250311 142300 13034905 5330 5330 5330 5330 0
429 20250311 142200 13034905 5330 5330 5330 5330 0
430 20250311 142100 13034905 5330 5330 5330 5330 0
431 20250311 142000 13034905 5330 5330 5330 5330 0
432 20250311 141900 13034905 5330 5330 5330 5330 0
433 20250311 141800 13034905 5330 5330 5330 5330 0
434 20250311 141700 13034905 5330 5330 5330 5330 0
435 20250311 141600 13034905 5330 5310 5330 5310 20
436 20250311 141500 12928545 5310 5310 5310 5310 0
437 20250311 141400 12928545 5310 5310 5310 5310 0
438 20250311 141300 12928545 5310 5310 5310 5310 0
439 20250311 141200 12928545 5310 5310 5310 5310 0
440 20250311 141100 12928545 5310 5310 5310 5310 1
441 20250311 141000 12923235 5290 5290 5290 5290 0
442 20250311 140900 12923235 5290 5290 5290 5290 5
443 20250311 140800 12896785 5300 5300 5300 5300 0
444 20250311 140700 12896785 5300 5300 5300 5300 0
445 20250311 140600 12896785 5300 5300 5300 5300 0
446 20250311 140500 12896785 5300 5300 5300 5300 11
447 20250311 140400 12838485 5310 5310 5310 5310 0
448 20250311 140300 12838485 5310 5310 5310 5310 0
449 20250311 140200 12838485 5310 5310 5310 5310 2
450 20250311 140100 12827865 5310 5310 5310 5310 10
451 20250311 140000 12774765 5310 5310 5310 5310 1
452 20250311 135900 12769455 5310 5310 5310 5310 0
453 20250311 135800 12769455 5310 5310 5310 5310 3
454 20250311 135700 12753525 5310 5310 5310 5310 0
455 20250311 135600 12753525 5310 5300 5310 5300 4
456 20250311 135500 12732295 5310 5310 5310 5310 0
457 20250311 135400 12732295 5310 5310 5310 5310 0
458 20250311 135300 12732295 5310 5310 5310 5310 0
459 20250311 135200 12732295 5310 5310 5310 5310 0
460 20250311 135100 12732295 5310 5310 5310 5310 0
461 20250311 135000 12732295 5310 5310 5310 5310 0
462 20250311 134900 12732295 5310 5310 5310 5310 0
463 20250311 134800 12732295 5310 5310 5310 5310 0
464 20250311 134700 12732295 5310 5310 5310 5310 0
465 20250311 134600 12732295 5310 5310 5310 5310 0
466 20250311 134500 12732295 5310 5310 5310 5310 0
467 20250311 134400 12732295 5310 5310 5310 5310 0
468 20250311 134300 12732295 5310 5310 5310 5310 0
469 20250311 134200 12732295 5310 5310 5310 5310 1
470 20250311 134100 12726985 5310 5310 5310 5310 0
471 20250311 134000 12726985 5310 5310 5310 5310 0
472 20250311 133900 12726985 5310 5310 5310 5310 0
473 20250311 133800 12726985 5310 5310 5310 5310 0
474 20250311 133700 12726985 5310 5310 5310 5310 0
475 20250311 133600 12726985 5310 5310 5310 5310 0
476 20250311 133500 12726985 5310 5310 5310 5310 0
477 20250311 133400 12726985 5310 5310 5310 5310 0
478 20250311 133300 12726985 5310 5310 5310 5310 0
479 20250311 133200 12726985 5310 5310 5310 5310 0
480 20250311 133100 12726985 5310 5310 5310 5310 0
481 20250311 133000 12726985 5310 5310 5310 5310 0
482 20250311 132900 12726985 5310 5310 5310 5310 0
483 20250311 132800 12726985 5310 5310 5310 5310 0
484 20250311 132700 12726985 5310 5310 5310 5310 0
485 20250311 132600 12726985 5310 5310 5310 5310 0
486 20250311 132500 12726985 5310 5310 5310 5310 0
487 20250311 132400 12726985 5310 5310 5310 5310 0
488 20250311 132300 12726985 5310 5310 5310 5310 5
489 20250311 132200 12700435 5310 5310 5310 5310 0
490 20250311 132100 12700435 5310 5310 5310 5310 20
491 20250311 132000 12594235 5310 5310 5310 5310 0
492 20250311 131900 12594235 5310 5310 5310 5310 0
493 20250311 131800 12594235 5310 5310 5310 5310 0
494 20250311 131700 12594235 5310 5310 5310 5310 0
495 20250311 131600 12594235 5310 5310 5310 5310 0
496 20250311 131500 12594235 5310 5310 5310 5310 0
497 20250311 131400 12594235 5310 5310 5310 5310 0
498 20250311 131300 12594235 5310 5310 5310 5310 0
499 20250311 131200 12594235 5310 5310 5310 5310 0
500 20250311 131100 12594235 5310 5310 5310 5310 0
501 20250311 131000 12594235 5310 5310 5310 5310 0
502 20250311 130900 12594235 5310 5310 5310 5310 0
503 20250311 130800 12594235 5310 5310 5310 5310 1
504 20250311 130700 12588925 5310 5310 5310 5310 2
505 20250311 130600 12578305 5310 5310 5310 5310 0
506 20250311 130500 12578305 5310 5310 5310 5310 0
507 20250311 130400 12578305 5310 5310 5310 5310 0
508 20250311 130300 12578305 5310 5310 5310 5310 0
509 20250311 130200 12578305 5310 5310 5310 5310 0
510 20250311 130100 12578305 5310 5310 5310 5310 0
511 20250311 130000 12578305 5310 5310 5310 5310 0
512 20250311 125900 12578305 5310 5310 5310 5310 0
513 20250311 125800 12578305 5310 5310 5310 5310 0
514 20250311 125700 12578305 5310 5310 5310 5310 0
515 20250311 125600 12578305 5310 5310 5310 5310 0
516 20250311 125500 12578305 5310 5310 5310 5310 0
517 20250311 125400 12578305 5310 5310 5310 5310 1
518 20250311 125300 12572995 5290 5290 5290 5290 0
519 20250311 125200 12572995 5290 5290 5290 5290 0
520 20250311 125100 12572995 5290 5290 5290 5290 0
521 20250311 125000 12572995 5290 5290 5290 5290 0
522 20250311 124900 12572995 5290 5290 5290 5290 0
523 20250311 124800 12572995 5290 5290 5290 5290 0
524 20250311 124700 12572995 5290 5290 5290 5290 0
525 20250311 124600 12572995 5290 5290 5290 5290 0
526 20250311 124500 12572995 5290 5290 5290 5290 0
527 20250311 124400 12572995 5290 5290 5290 5290 0
528 20250311 124300 12572995 5290 5290 5290 5290 2
529 20250311 124200 12562415 5290 5290 5290 5290 0
530 20250311 124100 12562415 5290 5290 5290 5290 0
531 20250311 124000 12562415 5290 5290 5290 5290 0
532 20250311 123900 12562415 5290 5290 5290 5290 0
533 20250311 123800 12562415 5290 5290 5290 5290 0
534 20250311 123700 12562415 5290 5290 5290 5290 0
535 20250311 123600 12562415 5290 5290 5290 5290 1
536 20250311 123500 12557125 5290 5290 5290 5290 10
537 20250311 123400 12504225 5310 5310 5310 5310 0
538 20250311 123300 12504225 5310 5310 5310 5310 0
539 20250311 123200 12504225 5310 5310 5310 5310 0
540 20250311 123100 12504225 5310 5310 5310 5310 0
541 20250311 123000 12504225 5310 5310 5310 5310 0
542 20250311 122900 12504225 5310 5310 5310 5310 0
543 20250311 122800 12504225 5310 5310 5310 5310 0
544 20250311 122700 12504225 5310 5310 5310 5310 0
545 20250311 122600 12504225 5310 5310 5310 5310 0
546 20250311 122500 12504225 5310 5310 5310 5310 0
547 20250311 122400 12504225 5310 5310 5310 5310 0
548 20250311 122300 12504225 5310 5310 5310 5310 0
549 20250311 122200 12504225 5310 5310 5310 5310 0
550 20250311 122100 12504225 5310 5310 5310 5310 0
551 20250311 122000 12504225 5310 5310 5310 5310 0
552 20250311 121900 12504225 5310 5310 5310 5310 0
553 20250311 121800 12504225 5310 5310 5310 5310 0
554 20250311 121700 12504225 5310 5310 5310 5310 0
555 20250311 121600 12504225 5310 5310 5310 5310 0
556 20250311 121500 12504225 5310 5310 5310 5310 0
557 20250311 121400 12504225 5310 5310 5310 5310 0
558 20250311 121300 12504225 5310 5310 5310 5310 1
559 20250311 121200 12498915 5270 5270 5270 5270 0
560 20250311 121100 12498915 5270 5270 5270 5270 2
561 20250311 121000 12488375 5320 5320 5320 5320 0
562 20250311 120900 12488375 5320 5320 5320 5320 0
563 20250311 120800 12488375 5320 5320 5320 5320 0
564 20250311 120700 12488375 5320 5320 5320 5320 0
565 20250311 120600 12488375 5320 5320 5320 5320 0
566 20250311 120500 12488375 5320 5320 5320 5320 0
567 20250311 120400 12488375 5320 5320 5320 5320 0
568 20250311 120300 12488375 5320 5320 5320 5320 0
569 20250311 120200 12488375 5320 5320 5320 5320 0
570 20250311 120100 12488375 5320 5320 5320 5320 0
571 20250311 120000 12488375 5320 5320 5320 5320 0
572 20250311 115900 12488375 5320 5320 5320 5320 1
573 20250311 115800 12483055 5310 5310 5310 5310 0
574 20250311 115700 12483055 5310 5310 5310 5310 0
575 20250311 115600 12483055 5310 5310 5310 5310 0
576 20250311 115500 12483055 5310 5270 5310 5270 2
577 20250311 115400 12472475 5320 5320 5320 5320 0
578 20250311 115300 12472475 5320 5320 5320 5320 1
579 20250311 115200 12467155 5300 5300 5300 5300 0
580 20250311 115100 12467155 5300 5300 5300 5300 0
581 20250311 115000 12467155 5300 5300 5300 5300 5
582 20250311 114900 12440655 5300 5300 5300 5300 0
583 20250311 114800 12440655 5300 5300 5300 5300 0
584 20250311 114700 12440655 5300 5300 5300 5300 0
585 20250311 114600 12440655 5300 5300 5300 5300 5
586 20250311 114500 12414155 5300 5300 5300 5300 50
587 20250311 114400 12149155 5300 5300 5300 5300 0
588 20250311 114300 12149155 5300 5300 5300 5270 5
589 20250311 114200 12122715 5300 5300 5300 5300 0
590 20250311 114100 12122715 5300 5300 5300 5300 0
591 20250311 114000 12122715 5300 5300 5300 5300 0
592 20250311 113900 12122715 5300 5300 5300 5300 1
593 20250311 113800 12117415 5260 5260 5260 5260 6
594 20250311 113700 12085855 5300 5300 5300 5300 0
595 20250311 113600 12085855 5300 5300 5300 5300 0
596 20250311 113500 12085855 5300 5300 5300 5300 0
597 20250311 113400 12085855 5300 5300 5300 5300 0
598 20250311 113300 12085855 5300 5300 5300 5300 0
599 20250311 113200 12085855 5300 5300 5300 5300 0
600 20250311 113100 12085855 5300 5300 5300 5300 0
601 20250311 113000 12085855 5300 5300 5300 5300 0
602 20250311 112900 12085855 5300 5300 5300 5300 0
603 20250311 112800 12085855 5300 5300 5300 5300 6
604 20250311 112700 12054055 5300 5300 5300 5300 0
605 20250311 112600 12054055 5300 5300 5300 5300 0
606 20250311 112500 12054055 5300 5300 5300 5300 0
607 20250311 112400 12054055 5300 5300 5300 5300 0
608 20250311 112300 12054055 5300 5300 5300 5300 0
609 20250311 112200 12054055 5300 5300 5300 5300 0
610 20250311 112100 12054055 5300 5300 5300 5300 0
611 20250311 112000 12054055 5300 5300 5300 5300 0
612 20250311 111900 12054055 5300 5300 5300 5300 0
613 20250311 111800 12054055 5300 5300 5300 5300 0
614 20250311 111700 12054055 5300 5300 5300 5300 0
615 20250311 111600 12054055 5300 5300 5300 5300 48
616 20250311 111500 11799655 5300 5300 5300 5300 0
617 20250311 111400 11799655 5300 5300 5300 5300 0
618 20250311 111300 11799655 5300 5300 5300 5300 1
619 20250311 111200 11794355 5290 5290 5290 5290 0
620 20250311 111100 11794355 5290 5290 5290 5290 0
621 20250311 111000 11794355 5290 5290 5290 5290 0
622 20250311 110900 11794355 5290 5290 5290 5290 0
623 20250311 110800 11794355 5290 5290 5290 5290 0
624 20250311 110700 11794355 5290 5290 5290 5290 1
625 20250311 110600 11789065 5290 5290 5290 5290 0
626 20250311 110500 11789065 5290 5290 5290 5290 0
627 20250311 110400 11789065 5290 5290 5290 5290 15
628 20250311 110300 11709715 5290 5290 5290 5290 0
629 20250311 110200 11709715 5290 5290 5290 5290 0
630 20250311 110100 11709715 5290 5290 5290 5290 2
631 20250311 110000 11699135 5290 5290 5290 5290 0
632 20250311 105900 11699135 5290 5290 5290 5290 0
633 20250311 105800 11699135 5290 5290 5290 5290 0
634 20250311 105700 11699135 5290 5290 5290 5290 0
635 20250311 105600 11699135 5290 5290 5290 5290 0
636 20250311 105500 11699135 5290 5290 5290 5290 0
637 20250311 105400 11699135 5290 5290 5290 5290 0
638 20250311 105300 11699135 5290 5290 5290 5290 0
639 20250311 105200 11699135 5290 5290 5290 5290 0
640 20250311 105100 11699135 5290 5290 5290 5290 0
641 20250311 105000 11699135 5290 5290 5290 5290 0
642 20250311 104900 11699135 5290 5290 5290 5290 0
643 20250311 104800 11699135 5290 5290 5290 5290 100
644 20250311 104700 11170135 5290 5290 5290 5290 0
645 20250311 104600 11170135 5290 5290 5290 5290 0
646 20250311 104500 11170135 5290 5290 5290 5290 0
647 20250311 104400 11170135 5290 5290 5290 5290 166
648 20250311 104300 10291995 5290 5290 5290 5290 0
649 20250311 104200 10291995 5290 5290 5290 5290 0
650 20250311 104100 10291995 5290 5290 5290 5290 0
651 20250311 104000 10291995 5290 5290 5290 5290 0
652 20250311 103900 10291995 5290 5290 5290 5290 0
653 20250311 103800 10291995 5290 5290 5290 5290 0
654 20250311 103700 10291995 5290 5290 5290 5290 0
655 20250311 103600 10291995 5290 5290 5290 5290 0
656 20250311 103500 10291995 5290 5290 5290 5290 0
657 20250311 103400 10291995 5290 5290 5290 5290 0
658 20250311 103300 10291995 5290 5290 5290 5290 400
659 20250311 103200 8175995 5290 5290 5290 5290 0
660 20250311 103100 8175995 5290 5290 5290 5290 1
661 20250311 103000 8170705 5250 5250 5250 5250 0
662 20250311 102900 8170705 5250 5250 5250 5250 0
663 20250311 102800 8170705 5250 5250 5250 5250 0
664 20250311 102700 8170705 5250 5250 5250 5250 0
665 20250311 102600 8170705 5250 5250 5250 5250 0
666 20250311 102500 8170705 5250 5250 5250 5250 0
667 20250311 102400 8170705 5250 5250 5250 5250 0
668 20250311 102300 8170705 5250 5250 5250 5250 1
669 20250311 102200 8165455 5290 5290 5290 5290 0
670 20250311 102100 8165455 5290 5290 5290 5290 1
671 20250311 102000 8160165 5300 5300 5300 5300 0
672 20250311 101900 8160165 5300 5300 5300 5300 0
673 20250311 101800 8160165 5300 5300 5300 5300 0
674 20250311 101700 8160165 5300 5300 5300 5300 0
675 20250311 101600 8160165 5300 5290 5300 5290 16
676 20250311 101500 8075515 5290 5290 5290 5290 0
677 20250311 101400 8075515 5290 5290 5290 5290 0
678 20250311 101300 8075515 5290 5290 5290 5290 0
679 20250311 101200 8075515 5290 5290 5290 5290 0
680 20250311 101100 8075515 5290 5290 5290 5260 187
681 20250311 101000 7086915 5260 5275 5275 5260 100
682 20250311 100900 6560600 5290 5290 5290 5290 0
683 20250311 100800 6560600 5290 5290 5290 5290 1
684 20250311 100700 6555310 5290 5290 5290 5290 1
685 20250311 100600 6550020 5290 5290 5290 5290 0
686 20250311 100500 6550020 5290 5280 5290 5280 51
687 20250311 100400 6280730 5270 5270 5270 5270 13
688 20250311 100300 6212220 5270 5270 5270 5270 0
689 20250311 100200 6212220 5270 5270 5270 5270 0
690 20250311 100100 6212220 5270 5270 5270 5270 100
691 20250311 100000 5685220 5270 5270 5270 5270 0
692 20250311 095900 5685220 5270 5270 5270 5270 0
693 20250311 095800 5685220 5270 5270 5270 5270 0
694 20250311 095700 5685220 5270 5270 5270 5270 0
695 20250311 095600 5685220 5270 5270 5270 5270 0
696 20250311 095500 5685220 5270 5270 5270 5270 0
697 20250311 095400 5685220 5270 5270 5270 5270 0
698 20250311 095300 5685220 5270 5270 5270 5270 0
699 20250311 095200 5685220 5270 5270 5270 5270 0
700 20250311 095100 5685220 5270 5270 5270 5270 0
701 20250311 095000 5685220 5270 5270 5270 5270 1
702 20250311 094900 5679950 5270 5270 5270 5270 0
703 20250311 094800 5679950 5270 5270 5270 5270 0
704 20250311 094700 5679950 5270 5270 5270 5270 0
705 20250311 094600 5679950 5270 5270 5270 5270 0
706 20250311 094500 5679950 5270 5270 5270 5240 26
707 20250311 094400 5543470 5240 5240 5240 5240 0
708 20250311 094300 5543470 5240 5240 5240 5240 0
709 20250311 094200 5543470 5240 5240 5240 5240 0
710 20250311 094100 5543470 5240 5240 5240 5240 100
711 20250311 094000 5019470 5270 5270 5270 5270 0
712 20250311 093900 5019470 5270 5270 5270 5270 1
713 20250311 093800 5014200 5240 5240 5240 5240 6
714 20250311 093700 4982760 5270 5270 5270 5270 0
715 20250311 093600 4982760 5270 5270 5270 5270 1
716 20250311 093500 4977490 5290 5290 5290 5290 1
717 20250311 093400 4972200 5240 5240 5240 5240 0
718 20250311 093300 4972200 5240 5270 5270 5240 300
719 20250311 093200 3396790 5270 5290 5290 5270 371
720 20250311 093100 1441260 5300 5300 5300 5300 0
721 20250311 093000 1441260 5300 5300 5300 5300 0
722 20250311 092900 1441260 5300 5300 5300 5300 0
723 20250311 092800 1441260 5300 5300 5300 5300 0
724 20250311 092700 1441260 5300 5300 5300 5300 1
725 20250311 092600 1435960 5290 5290 5290 5290 0
726 20250311 092500 1435960 5290 5290 5290 5290 0
727 20250311 092400 1435960 5290 5290 5290 5290 33
728 20250311 092300 1261390 5300 5300 5300 5300 0
729 20250311 092200 1261390 5300 5300 5300 5300 0
730 20250311 092100 1261390 5300 5300 5300 5300 0
731 20250311 092000 1261390 5300 5300 5300 5300 0
732 20250311 091900 1261390 5300 5300 5300 5300 0
733 20250311 091800 1261390 5300 5300 5300 5300 0
734 20250311 091700 1261390 5300 5300 5300 5300 0
735 20250311 091600 1261390 5300 5300 5300 5300 0
736 20250311 091500 1261390 5300 5300 5300 5300 0
737 20250311 091400 1261390 5300 5300 5300 5300 0
738 20250311 091300 1261390 5300 5300 5300 5300 0
739 20250311 091200 1261390 5300 5300 5300 5300 0
740 20250311 091100 1261390 5300 5300 5300 5300 0
741 20250311 091000 1261390 5300 5300 5300 5300 1
742 20250311 090900 1256090 5300 5300 5300 5300 1
743 20250311 090800 1250790 5300 5300 5300 5300 0
744 20250311 090700 1250790 5300 5270 5300 5270 5
745 20250311 090600 1224410 5270 5270 5270 5270 1
746 20250311 090500 1219140 5210 5210 5210 5210 0
747 20250311 090400 1219140 5210 5210 5210 5210 0
748 20250311 090300 1219140 5210 5210 5210 5210 0
749 20250311 090200 1219140 5210 5210 5210 5210 0
750 20250311 090100 1219140 5210 5210 5210 5210 0
751 20250311 090000 1219140 5210 5210 5210 5210 234