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

777
453860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215500,469462740,20550,20550,20550,20550,600
20250311,215400,469462740,20550,20550,20550,20550,0
20250311,215300,469462740,20550,20550,20550,20550,0
20250311,215200,469462740,20550,20550,20550,20550,0
20250311,215100,469462740,20550,20550,20550,20550,0
20250311,215000,469462740,20550,20550,20550,20550,0
20250311,214900,469462740,20550,20550,20550,20550,0
20250311,214800,469462740,20550,20550,20550,20550,0
20250311,214700,469462740,20550,20550,20550,20550,0
20250311,214600,469462740,20550,20550,20550,20550,0
20250311,214500,469462740,20550,20550,20550,20550,0
20250311,214400,469462740,20550,20550,20550,20550,0
20250311,214300,469462740,20550,20550,20550,20550,0
20250311,214200,469462740,20550,20550,20550,20550,0
20250311,214100,469462740,20550,20550,20550,20550,0
20250311,214000,469462740,20550,20550,20550,20550,0
20250311,213900,469462740,20550,20550,20550,20550,0
20250311,213800,469462740,20550,20550,20550,20550,0
20250311,213700,469462740,20550,20550,20550,20550,0
20250311,213600,469462740,20550,20550,20550,20550,0
20250311,213500,469462740,20550,20550,20550,20550,0
20250311,213400,469462740,20550,20550,20550,20550,0
20250311,213300,469462740,20550,20550,20550,20550,0
20250311,213200,469462740,20550,20550,20550,20550,0
20250311,213100,469462740,20550,20550,20550,20550,0
20250311,213000,469462740,20550,20550,20550,20550,0
20250311,212900,469462740,20550,20550,20550,20550,0
20250311,212800,469462740,20550,20550,20550,20550,0
20250311,212700,469462740,20550,20550,20550,20550,0
20250311,212600,469462740,20550,20550,20550,20550,0
20250311,212500,469462740,20550,20550,20550,20550,600
20250311,212400,469462740,20550,20550,20550,20550,0
20250311,212300,469462740,20550,20550,20550,20550,0
20250311,212200,469462740,20550,20550,20550,20550,0
20250311,212100,469462740,20550,20550,20550,20550,0
20250311,212000,469462740,20550,20550,20550,20550,0
20250311,211900,469462740,20550,20550,20550,20550,0
20250311,211800,469462740,20550,20550,20550,20550,0
20250311,211700,469462740,20550,20550,20550,20550,0
20250311,211600,469462740,20550,20550,20550,20550,0
20250311,211500,469462740,20550,20550,20550,20550,0
20250311,211400,469462740,20550,20550,20550,20550,0
20250311,211300,469462740,20550,20550,20550,20550,0
20250311,211200,469462740,20550,20550,20550,20550,0
20250311,211100,469462740,20550,20550,20550,20550,0
20250311,211000,469462740,20550,20550,20550,20550,0
20250311,210900,469462740,20550,20550,20550,20550,0
20250311,210800,469462740,20550,20550,20550,20550,0
20250311,210700,469462740,20550,20550,20550,20550,0
20250311,210600,469462740,20550,20550,20550,20550,0
20250311,210500,469462740,20550,20550,20550,20550,0
20250311,210400,469462740,20550,20550,20550,20550,0
20250311,210300,469462740,20550,20550,20550,20550,0
20250311,210200,469462740,20550,20550,20550,20550,0
20250311,210100,469462740,20550,20550,20550,20550,0
20250311,210000,469462740,20550,20550,20550,20550,0
20250311,205900,469462740,20550,20550,20550,20550,0
20250311,205800,469462740,20550,20550,20550,20550,0
20250311,205700,469462740,20550,20550,20550,20550,0
20250311,205600,469462740,20550,20550,20550,20550,0
20250311,205500,469462740,20550,20550,20550,20550,600
20250311,205400,469462740,20550,20550,20550,20550,0
20250311,205300,469462740,20550,20550,20550,20550,0
20250311,205200,469462740,20550,20550,20550,20550,0
20250311,205100,469462740,20550,20550,20550,20550,0
20250311,205000,469462740,20550,20550,20550,20550,0
20250311,204900,469462740,20550,20550,20550,20550,0
20250311,204800,469462740,20550,20550,20550,20550,0
20250311,204700,469462740,20550,20550,20550,20550,0
20250311,204600,469462740,20550,20550,20550,20550,0
20250311,204500,469462740,20550,20550,20550,20550,0
20250311,204400,469462740,20550,20550,20550,20550,0
20250311,204300,469462740,20550,20550,20550,20550,0
20250311,204200,469462740,20550,20550,20550,20550,0
20250311,204100,469462740,20550,20550,20550,20550,0
20250311,204000,469462740,20550,20550,20550,20550,0
20250311,203900,469462740,20550,20550,20550,20550,0
20250311,203800,469462740,20550,20550,20550,20550,0
20250311,203700,469462740,20550,20550,20550,20550,0
20250311,203600,469462740,20550,20550,20550,20550,0
20250311,203500,469462740,20550,20550,20550,20550,0
20250311,203400,469462740,20550,20550,20550,20550,0
20250311,203300,469462740,20550,20550,20550,20550,0
20250311,203200,469462740,20550,20550,20550,20550,0
20250311,203100,469462740,20550,20550,20550,20550,0
20250311,203000,469462740,20550,20550,20550,20550,0
20250311,202900,469462740,20550,20550,20550,20550,0
20250311,202800,469462740,20550,20550,20550,20550,0
20250311,202700,469462740,20550,20550,20550,20550,0
20250311,202600,469462740,20550,20550,20550,20550,0
20250311,202500,469462740,20550,20550,20550,20550,600
20250311,202400,469462740,20550,20550,20550,20550,0
20250311,202300,469462740,20550,20550,20550,20550,0
20250311,202200,469462740,20550,20550,20550,20550,0
20250311,202100,469462740,20550,20550,20550,20550,0
20250311,202000,469462740,20550,20550,20550,20550,0
20250311,201900,469462740,20550,20550,20550,20550,0
20250311,201800,469462740,20550,20550,20550,20550,0
20250311,201700,469462740,20550,20550,20550,20550,0
20250311,201600,469462740,20550,20550,20550,20550,0
20250311,201500,469462740,20550,20550,20550,20550,0
20250311,201400,469462740,20550,20550,20550,20550,0
20250311,201300,469462740,20550,20550,20550,20550,0
20250311,201200,469462740,20550,20550,20550,20550,0
20250311,201100,469462740,20550,20550,20550,20550,0
20250311,201000,469462740,20550,20550,20550,20550,0
20250311,200900,469462740,20550,20550,20550,20550,0
20250311,200800,469462740,20550,20550,20550,20550,0
20250311,200700,469462740,20550,20550,20550,20550,0
20250311,200600,469462740,20550,20550,20550,20550,0
20250311,200500,469462740,20550,20550,20550,20550,0
20250311,200400,469462740,20550,20550,20550,20550,0
20250311,200300,469462740,20550,20550,20550,20550,0
20250311,200200,469462740,20550,20550,20550,20550,0
20250311,200100,469462740,20550,20550,20550,20550,0
20250311,200000,469462740,20550,20550,20550,20550,0
20250311,195900,469462740,20550,20550,20550,20550,0
20250311,195800,469462740,20550,20550,20550,20550,0
20250311,195700,469462740,20550,20550,20550,20550,0
20250311,195600,469462740,20550,20550,20550,20550,0
20250311,195500,469462740,20550,20550,20550,20550,600
20250311,195400,469462740,20550,20550,20550,20550,0
20250311,195300,469462740,20550,20550,20550,20550,0
20250311,195200,469462740,20550,20550,20550,20550,0
20250311,195100,469462740,20550,20550,20550,20550,0
20250311,195000,469462740,20550,20550,20550,20550,0
20250311,194900,469462740,20550,20550,20550,20550,0
20250311,194800,469462740,20550,20550,20550,20550,0
20250311,194700,469462740,20550,20550,20550,20550,0
20250311,194600,469462740,20550,20550,20550,20550,0
20250311,194500,469462740,20550,20550,20550,20550,0
20250311,194400,469462740,20550,20550,20550,20550,0
20250311,194300,469462740,20550,20550,20550,20550,0
20250311,194200,469462740,20550,20550,20550,20550,0
20250311,194100,469462740,20550,20550,20550,20550,0
20250311,194000,469462740,20550,20550,20550,20550,0
20250311,193900,469462740,20550,20550,20550,20550,0
20250311,193800,469462740,20550,20550,20550,20550,0
20250311,193700,469462740,20550,20550,20550,20550,0
20250311,193600,469462740,20550,20550,20550,20550,0
20250311,193500,469462740,20550,20550,20550,20550,0
20250311,193400,469462740,20550,20550,20550,20550,0
20250311,193300,469462740,20550,20550,20550,20550,0
20250311,193200,469462740,20550,20550,20550,20550,0
20250311,193100,469462740,20550,20550,20550,20550,0
20250311,193000,469462740,20550,20550,20550,20550,0
20250311,192900,469462740,20550,20550,20550,20550,0
20250311,192800,469462740,20550,20550,20550,20550,0
20250311,192700,469462740,20550,20550,20550,20550,0
20250311,192600,469462740,20550,20550,20550,20550,0
20250311,192500,469462740,20550,20550,20550,20550,600
20250311,192400,469462740,20550,20550,20550,20550,0
20250311,192300,469462740,20550,20550,20550,20550,0
20250311,192200,469462740,20550,20550,20550,20550,0
20250311,192100,469462740,20550,20550,20550,20550,0
20250311,192000,469462740,20550,20550,20550,20550,0
20250311,191900,469462740,20550,20550,20550,20550,0
20250311,191800,469462740,20550,20550,20550,20550,0
20250311,191700,469462740,20550,20550,20550,20550,0
20250311,191600,469462740,20550,20550,20550,20550,0
20250311,191500,469462740,20550,20550,20550,20550,0
20250311,191400,469462740,20550,20550,20550,20550,0
20250311,191300,469462740,20550,20550,20550,20550,0
20250311,191200,469462740,20550,20550,20550,20550,0
20250311,191100,469462740,20550,20550,20550,20550,0
20250311,191000,469462740,20550,20550,20550,20550,0
20250311,190900,469462740,20550,20550,20550,20550,0
20250311,190800,469462740,20550,20550,20550,20550,0
20250311,190700,469462740,20550,20550,20550,20550,0
20250311,190600,469462740,20550,20550,20550,20550,0
20250311,190500,469462740,20550,20550,20550,20550,0
20250311,190400,469462740,20550,20550,20550,20550,0
20250311,190300,469462740,20550,20550,20550,20550,0
20250311,190200,469462740,20550,20550,20550,20550,0
20250311,190100,469462740,20550,20550,20550,20550,0
20250311,190000,469462740,20550,20550,20550,20550,0
20250311,185900,469462740,20550,20550,20550,20550,0
20250311,185800,469462740,20550,20550,20550,20550,0
20250311,185700,469462740,20550,20550,20550,20550,0
20250311,185600,469462740,20550,20550,20550,20550,0
20250311,185500,469462740,20550,20550,20550,20550,600
20250311,185400,469462740,20550,20550,20550,20550,0
20250311,185300,469462740,20550,20550,20550,20550,0
20250311,185200,469462740,20550,20550,20550,20550,0
20250311,185100,469462740,20550,20550,20550,20550,0
20250311,185000,469462740,20550,20550,20550,20550,0
20250311,184900,469462740,20550,20550,20550,20550,0
20250311,184800,469462740,20550,20550,20550,20550,0
20250311,184700,469462740,20550,20550,20550,20550,0
20250311,184600,469462740,20550,20550,20550,20550,0
20250311,184500,469462740,20550,20550,20550,20550,0
20250311,184400,469462740,20550,20550,20550,20550,0
20250311,184300,469462740,20550,20550,20550,20550,0
20250311,184200,469462740,20550,20550,20550,20550,0
20250311,184100,469462740,20550,20550,20550,20550,0
20250311,184000,469462740,20550,20550,20550,20550,0
20250311,183900,469462740,20550,20550,20550,20550,0
20250311,183800,469462740,20550,20550,20550,20550,0
20250311,183700,469462740,20550,20550,20550,20550,0
20250311,183600,469462740,20550,20550,20550,20550,0
20250311,183500,469462740,20550,20550,20550,20550,0
20250311,183400,469462740,20550,20550,20550,20550,0
20250311,183300,469462740,20550,20550,20550,20550,0
20250311,183200,469462740,20550,20550,20550,20550,0
20250311,183100,469462740,20550,20550,20550,20550,0
20250311,183000,469462740,20550,20550,20550,20550,0
20250311,182900,469462740,20550,20550,20550,20550,0
20250311,182800,469462740,20550,20550,20550,20550,0
20250311,182700,469462740,20550,20550,20550,20550,0
20250311,182600,469462740,20550,20550,20550,20550,0
20250311,182500,469462740,20550,20550,20550,20550,600
20250311,182400,469462740,20550,20550,20550,20550,0
20250311,182300,469462740,20550,20550,20550,20550,0
20250311,182200,469462740,20550,20550,20550,20550,0
20250311,182100,469462740,20550,20550,20550,20550,0
20250311,182000,469462740,20550,20550,20550,20550,0
20250311,181900,469462740,20550,20550,20550,20550,0
20250311,181800,469462740,20550,20550,20550,20550,0
20250311,181700,469462740,20550,20550,20550,20550,0
20250311,181600,469462740,20550,20550,20550,20550,0
20250311,181500,469462740,20550,20550,20550,20550,0
20250311,181400,469462740,20550,20550,20550,20550,0
20250311,181300,469462740,20550,20550,20550,20550,0
20250311,181200,469462740,20550,20550,20550,20550,0
20250311,181100,469462740,20550,20550,20550,20550,0
20250311,181000,469462740,20550,20550,20550,20550,0
20250311,180900,469462740,20550,20550,20550,20550,0
20250311,180800,469462740,20550,20550,20550,20550,0
20250311,180700,469462740,20550,20550,20550,20550,0
20250311,180600,469462740,20550,20550,20550,20550,0
20250311,180500,469462740,20550,20550,20550,20550,0
20250311,180400,469462740,20550,20550,20550,20550,0
20250311,180300,469462740,20550,20550,20550,20550,0
20250311,180200,469462740,20550,20550,20550,20550,0
20250311,180100,469462740,20550,20550,20550,20550,0
20250311,180000,469462740,20550,20550,20550,20550,0
20250311,175900,469462740,20550,20550,20550,20550,0
20250311,175800,469462740,20550,20550,20550,20550,0
20250311,175700,469462740,20550,20550,20550,20550,0
20250311,175600,469462740,20550,20550,20550,20550,0
20250311,175500,469462740,20550,20550,20550,20550,600
20250311,175400,469462740,20550,20550,20550,20550,0
20250311,175300,469462740,20550,20550,20550,20550,0
20250311,175200,469462740,20550,20550,20550,20550,0
20250311,175100,469462740,20550,20550,20550,20550,0
20250311,175000,469462740,20550,20550,20550,20550,0
20250311,174900,469462740,20550,20550,20550,20550,0
20250311,174800,469462740,20550,20550,20550,20550,0
20250311,174700,469462740,20550,20550,20550,20550,0
20250311,174600,469462740,20550,20550,20550,20550,0
20250311,174500,469462740,20550,20550,20550,20550,0
20250311,174400,469462740,20550,20550,20550,20550,0
20250311,174300,469462740,20550,20550,20550,20550,0
20250311,174200,469462740,20550,20550,20550,20550,0
20250311,174100,469462740,20550,20550,20550,20550,0
20250311,174000,469462740,20550,20550,20550,20550,0
20250311,173900,469462740,20550,20550,20550,20550,0
20250311,173800,469462740,20550,20550,20550,20550,0
20250311,173700,469462740,20550,20550,20550,20550,0
20250311,173600,469462740,20550,20550,20550,20550,0
20250311,173500,469462740,20550,20550,20550,20550,0
20250311,173400,469462740,20550,20550,20550,20550,0
20250311,173300,469462740,20550,20550,20550,20550,0
20250311,173200,469462740,20550,20550,20550,20550,0
20250311,173100,469462740,20550,20550,20550,20550,0
20250311,173000,469462740,20550,20550,20550,20550,0
20250311,172900,469462740,20550,20550,20550,20550,0
20250311,172800,469462740,20550,20550,20550,20550,0
20250311,172700,469462740,20550,20550,20550,20550,0
20250311,172600,469462740,20550,20550,20550,20550,0
20250311,172500,469462740,20550,20550,20550,20550,600
20250311,172400,469462740,20550,20550,20550,20550,0
20250311,172300,469462740,20550,20550,20550,20550,0
20250311,172200,469462740,20550,20550,20550,20550,0
20250311,172100,469462740,20550,20550,20550,20550,0
20250311,172000,469462740,20550,20550,20550,20550,0
20250311,171900,469462740,20550,20550,20550,20550,0
20250311,171800,469462740,20550,20550,20550,20550,0
20250311,171700,469462740,20550,20550,20550,20550,0
20250311,171600,469462740,20550,20550,20550,20550,0
20250311,171500,469462740,20550,20550,20550,20550,0
20250311,171400,469462740,20550,20550,20550,20550,0
20250311,171300,469462740,20550,20550,20550,20550,0
20250311,171200,469462740,20550,20550,20550,20550,0
20250311,171100,469462740,20550,20550,20550,20550,0
20250311,171000,469462740,20550,20550,20550,20550,0
20250311,170900,469462740,20550,20550,20550,20550,0
20250311,170800,469462740,20550,20550,20550,20550,0
20250311,170700,469462740,20550,20550,20550,20550,0
20250311,170600,469462740,20550,20550,20550,20550,0
20250311,170500,469462740,20550,20550,20550,20550,0
20250311,170400,469462740,20550,20550,20550,20550,0
20250311,170300,469462740,20550,20550,20550,20550,0
20250311,170200,469462740,20550,20550,20550,20550,0
20250311,170100,469462740,20550,20550,20550,20550,0
20250311,170000,469462740,20550,20550,20550,20550,0
20250311,165900,469462740,20550,20550,20550,20550,0
20250311,165800,469462740,20550,20550,20550,20550,0
20250311,165700,469462740,20550,20550,20550,20550,0
20250311,165600,469462740,20550,20550,20550,20550,0
20250311,165500,469462740,20550,20550,20550,20550,600
20250311,165400,469462740,20550,20550,20550,20550,0
20250311,165300,469462740,20550,20550,20550,20550,0
20250311,165200,469462740,20550,20550,20550,20550,0
20250311,165100,469462740,20550,20550,20550,20550,0
20250311,165000,469462740,20550,20550,20550,20550,0
20250311,164900,469462740,20550,20550,20550,20550,0
20250311,164800,469462740,20550,20550,20550,20550,0
20250311,164700,469462740,20550,20550,20550,20550,0
20250311,164600,469462740,20550,20550,20550,20550,0
20250311,164500,469462740,20550,20550,20550,20550,0
20250311,164400,469462740,20550,20550,20550,20550,0
20250311,164300,469462740,20550,20550,20550,20550,0
20250311,164200,469462740,20550,20550,20550,20550,0
20250311,164100,469462740,20550,20550,20550,20550,0
20250311,164000,469462740,20550,20550,20550,20550,0
20250311,163900,469462740,20550,20550,20550,20550,0
20250311,163800,469462740,20550,20550,20550,20550,0
20250311,163700,469462740,20550,20550,20550,20550,0
20250311,163600,469462740,20550,20550,20550,20550,0
20250311,163500,469462740,20550,20550,20550,20550,0
20250311,163400,469462740,20550,20550,20550,20550,0
20250311,163300,469462740,20550,20550,20550,20550,0
20250311,163200,469462740,20550,20550,20550,20550,0
20250311,163100,469462740,20550,20550,20550,20550,0
20250311,163000,469462740,20550,20550,20550,20550,0
20250311,162900,469462740,20550,20550,20550,20550,0
20250311,162800,469462740,20550,20550,20550,20550,0
20250311,162700,469462740,20550,20550,20550,20550,0
20250311,162600,469462740,20550,20550,20550,20550,0
20250311,162500,469462740,20550,20550,20550,20550,600
20250311,162400,469462740,20550,20550,20550,20550,0
20250311,162300,469462740,20550,20550,20550,20550,0
20250311,162200,469462740,20550,20550,20550,20550,0
20250311,162100,469462740,20550,20550,20550,20550,0
20250311,162000,469462740,20550,20550,20550,20550,0
20250311,161900,469462740,20550,20550,20550,20550,0
20250311,161800,469462740,20550,20550,20550,20550,0
20250311,161700,469462740,20550,20550,20550,20550,0
20250311,161600,469462740,20550,20550,20550,20550,0
20250311,161500,469462740,20550,20550,20550,20550,0
20250311,161400,469462740,20550,20550,20550,20550,0
20250311,161300,469462740,20550,20550,20550,20550,0
20250311,161200,469462740,20550,20550,20550,20550,0
20250311,161100,469462740,20550,20550,20550,20550,0
20250311,161000,469462740,20550,20550,20550,20550,0
20250311,160900,469462740,20550,20550,20550,20550,0
20250311,160800,469462740,20550,20550,20550,20550,0
20250311,160700,469462740,20550,20550,20550,20550,0
20250311,160600,469462740,20550,20550,20550,20550,0
20250311,160500,469462740,20550,20550,20550,20550,0
20250311,160400,469462740,20550,20550,20550,20550,0
20250311,160300,469462740,20550,20550,20550,20550,0
20250311,160200,469462740,20550,20550,20550,20550,0
20250311,160100,469462740,20550,20550,20550,20550,0
20250311,160000,469462740,20550,20550,20550,20550,0
20250311,155900,469462740,20550,20550,20550,20550,0
20250311,155800,469462740,20550,20550,20550,20550,0
20250311,155700,469462740,20550,20550,20550,20550,0
20250311,155600,469462740,20550,20550,20550,20550,0
20250311,155500,469462740,20550,20550,20550,20550,600
20250311,155400,469462740,20550,20550,20550,20550,0
20250311,155300,469462740,20550,20550,20550,20550,0
20250311,155200,469462740,20550,20550,20550,20550,0
20250311,155100,469462740,20550,20550,20550,20550,0
20250311,155000,469462740,20550,20550,20550,20550,0
20250311,154900,469462740,20550,20550,20550,20550,0
20250311,154800,469462740,20550,20550,20550,20550,0
20250311,154700,469462740,20550,20550,20550,20550,0
20250311,154600,469462740,20550,20550,20550,20550,0
20250311,154500,469462740,20550,20550,20550,20550,0
20250311,154400,469462740,20550,20550,20550,20550,0
20250311,154300,469462740,20550,20550,20550,20550,0
20250311,154200,469462740,20550,20550,20550,20550,0
20250311,154100,469462740,20550,20550,20550,20550,0
20250311,154000,469462740,20550,20550,20550,20550,0
20250311,153900,469462740,20550,20550,20550,20550,0
20250311,153800,469462740,20550,20550,20550,20550,0
20250311,153700,469462740,20550,20550,20550,20550,0
20250311,153600,469462740,20550,20550,20550,20550,0
20250311,153500,469462740,20550,20550,20550,20550,0
20250311,153400,469462740,20550,20550,20550,20550,0
20250311,153300,469462740,20550,20550,20550,20550,0
20250311,153200,469462740,20550,20550,20550,20550,0
20250311,153100,469462740,20550,20550,20550,20550,0
20250311,153000,469462740,20550,20550,20550,20550,600
20250311,152900,457132740,20600,20600,20600,20600,0
20250311,152800,457132740,20600,20600,20600,20600,0
20250311,152700,457132740,20600,20600,20600,20600,0
20250311,152600,457132740,20600,20600,20600,20600,0
20250311,152500,457132740,20600,20600,20600,20600,0
20250311,152400,457132740,20600,20600,20600,20600,0
20250311,152300,457132740,20600,20600,20600,20600,0
20250311,152200,457132740,20600,20600,20600,20600,0
20250311,152100,457132740,20600,20600,20600,20600,0
20250311,152000,457132740,20600,20600,20600,20600,0
20250311,151900,457132740,20600,20550,20600,20500,846
20250311,151800,439722540,20550,20500,20550,20500,10
20250311,151700,439517490,20550,20550,20550,20550,1
20250311,151600,439496940,20550,20550,20550,20550,121
20250311,151500,437010390,20550,20500,20550,20500,46
20250311,151400,436067190,20550,20550,20550,20550,74
20250311,151300,434546490,20600,20550,20600,20550,194
20250311,151200,430559290,20500,20500,20500,20500,302
20250311,151100,424368290,20500,20500,20500,20500,206
20250311,151000,420145290,20500,20450,20550,20450,564
20250311,150900,408607690,20350,20450,20450,20350,839
20250311,150800,391450440,20450,20450,20450,20450,65
20250311,150700,390121190,20450,20450,20450,20450,0
20250311,150600,390121190,20450,20450,20450,20450,0
20250311,150500,390121190,20450,20450,20450,20450,5
20250311,150400,390018940,20500,20500,20500,20400,66
20250311,150300,388666440,20550,20400,20550,20400,601
20250311,150200,376393540,20400,20500,20500,20400,111
20250311,150100,374119140,20500,20500,20500,20500,0
20250311,150000,374119140,20500,20500,20500,20500,50
20250311,145900,373094140,20500,20500,20500,20500,513
20250311,145800,362577640,20500,20450,20500,20450,545
20250311,145700,351430190,20350,20300,20450,20300,679
20250311,145600,337602640,20250,20250,20250,20250,0
20250311,145500,337602640,20250,20200,20250,20200,73
20250311,145400,336124490,20200,20200,20200,20200,0
20250311,145300,336124490,20200,20200,20200,20200,0
20250311,145200,336124490,20200,20200,20200,20200,100
20250311,145100,334104490,20200,20200,20200,20200,0
20250311,145000,334104490,20200,20200,20200,20200,0
20250311,144900,334104490,20200,20200,20200,20200,0
20250311,144800,334104490,20200,20200,20200,20200,0
20250311,144700,334104490,20200,20200,20200,20200,0
20250311,144600,334104490,20200,20200,20200,20200,0
20250311,144500,334104490,20200,20200,20200,20200,0
20250311,144400,334104490,20200,20200,20200,20200,0
20250311,144300,334104490,20200,20200,20200,20200,0
20250311,144200,334104490,20200,20200,20200,20200,0
20250311,144100,334104490,20200,20200,20200,20200,0
20250311,144000,334104490,20200,20200,20200,20200,0
20250311,143900,334104490,20200,20200,20200,20200,5
20250311,143800,334003490,20200,20200,20200,20200,0
20250311,143700,334003490,20200,20200,20200,20200,0
20250311,143600,334003490,20200,20200,20200,20200,0
20250311,143500,334003490,20200,20200,20200,20200,0
20250311,143400,334003490,20200,20200,20200,20200,42
20250311,143300,333155090,20200,20200,20200,20200,10
20250311,143200,332953090,20200,20200,20200,20200,0
20250311,143100,332953090,20200,20200,20200,20200,0
20250311,143000,332953090,20200,20200,20200,20200,0
20250311,142900,332953090,20200,20200,20200,20200,0
20250311,142800,332953090,20200,20200,20200,20200,0
20250311,142700,332953090,20200,20200,20200,20200,0
20250311,142600,332953090,20200,20200,20200,20200,0
20250311,142500,332953090,20200,20200,20200,20200,0
20250311,142400,332953090,20200,20200,20200,20200,0
20250311,142300,332953090,20200,20200,20200,20200,0
20250311,142200,332953090,20200,20200,20200,20200,0
20250311,142100,332953090,20200,20200,20200,20200,0
20250311,142000,332953090,20200,20200,20200,20200,0
20250311,141900,332953090,20200,20200,20200,20200,0
20250311,141800,332953090,20200,20200,20200,20200,64
20250311,141700,331660290,20200,20200,20200,20200,0
20250311,141600,331660290,20200,20200,20200,20200,0
20250311,141500,331660290,20200,20250,20250,20200,94
20250311,141400,329757790,20250,20250,20250,20250,0
20250311,141300,329757790,20250,20250,20250,20250,0
20250311,141200,329757790,20250,20250,20250,20250,0
20250311,141100,329757790,20250,20250,20250,20250,12
20250311,141000,329514790,20200,20200,20200,20200,1
20250311,140900,329494590,20300,20300,20300,20300,0
20250311,140800,329494590,20300,20300,20300,20300,0
20250311,140700,329494590,20300,20300,20300,20300,0
20250311,140600,329494590,20300,20300,20300,20300,0
20250311,140500,329494590,20300,20300,20300,20300,0
20250311,140400,329494590,20300,20300,20300,20300,0
20250311,140300,329494590,20300,20300,20300,20300,0
20250311,140200,329494590,20300,20300,20300,20300,0
20250311,140100,329494590,20300,20300,20300,20300,0
20250311,140000,329494590,20300,20250,20300,20250,101
20250311,135900,327444340,20200,20200,20200,20200,0
20250311,135800,327444340,20200,20200,20200,20200,0
20250311,135700,327444340,20200,20200,20200,20200,0
20250311,135600,327444340,20200,20200,20200,20200,0
20250311,135500,327444340,20200,20200,20200,20200,576
20250311,135400,315809140,20200,20250,20250,20200,39
20250311,135300,315020640,20300,20300,20300,20300,0
20250311,135200,315020640,20300,20300,20300,20300,0
20250311,135100,315020640,20300,20300,20300,20300,0
20250311,135000,315020640,20300,20300,20300,20300,0
20250311,134900,315020640,20300,20300,20300,20300,0
20250311,134800,315020640,20300,20250,20300,20250,6
20250311,134700,314899090,20150,20150,20150,20150,0
20250311,134600,314899090,20150,20150,20150,20150,0
20250311,134500,314899090,20150,20150,20150,20150,0
20250311,134400,314899090,20150,20150,20150,20150,0
20250311,134300,314899090,20150,20200,20200,20100,53
20250311,134200,313833540,20200,20200,20200,20200,0
20250311,134100,313833540,20200,20200,20200,20200,0
20250311,134000,313833540,20200,20200,20200,20200,1
20250311,133900,313813340,20250,20250,20250,20250,0
20250311,133800,313813340,20250,20250,20250,20250,3
20250311,133700,313752590,20100,20200,20200,20100,227
20250311,133600,309181490,20300,20300,20300,20300,0
20250311,133500,309181490,20300,20300,20300,20300,0
20250311,133400,309181490,20300,20300,20300,20300,50
20250311,133300,308166490,20300,20300,20300,20300,0
20250311,133200,308166490,20300,20300,20300,20300,9
20250311,133100,307983790,20300,20300,20300,20300,1
20250311,133000,307963490,20150,20150,20150,20150,1
20250311,132900,307943340,20250,20250,20250,20250,0
20250311,132800,307943340,20250,20250,20250,20250,193
20250311,132700,304035090,20150,20150,20150,20150,0
20250311,132600,304035090,20150,20150,20150,20150,1
20250311,132500,304014940,20200,20200,20200,20200,0
20250311,132400,304014940,20200,20200,20200,20200,0
20250311,132300,304014940,20200,20200,20200,20200,3
20250311,132200,303954340,20150,20150,20150,20150,0
20250311,132100,303954340,20150,20200,20200,20150,5
20250311,132000,303853490,20200,20200,20200,20200,0
20250311,131900,303853490,20200,20200,20200,20200,0
20250311,131800,303853490,20200,20200,20200,20200,2
20250311,131700,303813090,20250,20250,20250,20250,0
20250311,131600,303813090,20250,20250,20250,20250,0
20250311,131500,303813090,20250,20250,20250,20250,0
20250311,131400,303813090,20250,20200,20250,20200,28
20250311,131300,303247140,20200,20200,20200,20200,0
20250311,131200,303247140,20200,20200,20200,20200,0
20250311,131100,303247140,20200,20200,20200,20200,0
20250311,131000,303247140,20200,20200,20200,20200,0
20250311,130900,303247140,20200,20200,20200,20200,0
20250311,130800,303247140,20200,20200,20200,20200,0
20250311,130700,303247140,20200,20200,20200,20200,0
20250311,130600,303247140,20200,20200,20200,20200,0
20250311,130500,303247140,20200,20200,20200,20200,59
20250311,130400,302055340,20200,20200,20200,20200,11
20250311,130300,301833140,20200,20200,20200,20200,0
20250311,130200,301833140,20200,20200,20200,20200,0
20250311,130100,301833140,20200,20200,20200,20200,171
20250311,130000,298378940,20200,20200,20200,20200,0
20250311,125900,298378940,20200,20200,20200,20200,0
20250311,125800,298378940,20200,20200,20200,20200,0
20250311,125700,298378940,20200,20200,20200,20200,0
20250311,125600,298378940,20200,20200,20200,20200,0
20250311,125500,298378940,20200,20200,20200,20200,108
20250311,125400,296197340,20250,20250,20250,20250,5
20250311,125300,296096090,20250,20300,20300,20250,106
20250311,125200,293949490,20300,20300,20300,20300,0
20250311,125100,293949490,20300,20300,20300,20300,0
20250311,125000,293949490,20300,20350,20350,20300,58
20250311,124900,292771240,20350,20350,20350,20350,0
20250311,124800,292771240,20350,20350,20350,20350,0
20250311,124700,292771240,20350,20350,20350,20350,0
20250311,124600,292771240,20350,20350,20350,20350,0
20250311,124500,292771240,20350,20350,20350,20350,1
20250311,124400,292750890,20350,20350,20350,20350,0
20250311,124300,292750890,20350,20350,20350,20350,0
20250311,124200,292750890,20350,20350,20350,20350,0
20250311,124100,292750890,20350,20350,20350,20350,50
20250311,124000,291733390,20350,20350,20350,20350,228
20250311,123900,287093590,20350,20350,20350,20350,212
20250311,123800,282779390,20300,20300,20300,20300,115
20250311,123700,280444890,20300,20300,20300,20300,0
20250311,123600,280444890,20300,20300,20300,20300,0
20250311,123500,280444890,20300,20300,20300,20300,0
20250311,123400,280444890,20300,20300,20300,20300,18
20250311,123300,280079490,20200,20200,20200,20200,0
20250311,123200,280079490,20200,20200,20200,20200,0
20250311,123100,280079490,20200,20200,20200,20200,0
20250311,123000,280079490,20200,20200,20200,20200,0
20250311,122900,280079490,20200,20200,20200,20200,0
20250311,122800,280079490,20200,20250,20250,20200,20
20250311,122700,279675390,20300,20300,20300,20300,0
20250311,122600,279675390,20300,20300,20300,20300,0
20250311,122500,279675390,20300,20300,20300,20300,0
20250311,122400,279675390,20300,20300,20300,20300,0
20250311,122300,279675390,20300,20300,20300,20300,0
20250311,122200,279675390,20300,20300,20300,20300,0
20250311,122100,279675390,20300,20300,20300,20300,0
20250311,122000,279675390,20300,20300,20300,20300,0
20250311,121900,279675390,20300,20300,20300,20300,0
20250311,121800,279675390,20300,20300,20300,20300,0
20250311,121700,279675390,20300,20300,20300,20300,0
20250311,121600,279675390,20300,20300,20300,20300,0
20250311,121500,279675390,20300,20300,20300,20300,0
20250311,121400,279675390,20300,20300,20300,20300,0
20250311,121300,279675390,20300,20300,20300,20300,0
20250311,121200,279675390,20300,20300,20300,20300,2
20250311,121100,279634790,20200,20200,20200,20200,0
20250311,121000,279634790,20200,20200,20200,20200,0
20250311,120900,279634790,20200,20200,20200,20200,0
20250311,120800,279634790,20200,20200,20200,20200,0
20250311,120700,279634790,20200,20200,20200,20200,10
20250311,120600,279432790,20200,20200,20200,20200,0
20250311,120500,279432790,20200,20200,20200,20200,0
20250311,120400,279432790,20200,20200,20200,20200,0
20250311,120300,279432790,20200,20200,20200,20200,16
20250311,120200,279109590,20200,20200,20200,20200,0
20250311,120100,279109590,20200,20200,20200,20200,0
20250311,120000,279109590,20200,20200,20200,20200,0
20250311,115900,279109590,20200,20200,20200,20200,0
20250311,115800,279109590,20200,20200,20200,20200,0
20250311,115700,279109590,20200,20200,20200,20200,0
20250311,115600,279109590,20200,20200,20200,20200,0
20250311,115500,279109590,20200,20200,20200,20200,0
20250311,115400,279109590,20200,20200,20200,20200,0
20250311,115300,279109590,20200,20200,20200,20200,5
20250311,115200,279008590,20100,20100,20100,20100,0
20250311,115100,279008590,20100,20100,20100,20100,0
20250311,115000,279008590,20100,20100,20100,20100,0
20250311,114900,279008590,20100,20100,20100,20100,0
20250311,114800,279008590,20100,20100,20100,20100,0
20250311,114700,279008590,20100,20100,20100,20100,0
20250311,114600,279008590,20100,20100,20100,20100,0
20250311,114500,279008590,20100,20100,20100,20100,3
20250311,114400,278948290,20200,20200,20200,20200,0
20250311,114300,278948290,20200,20200,20200,20200,0
20250311,114200,278948290,20200,20200,20200,20200,0
20250311,114100,278948290,20200,20200,20200,20200,0
20250311,114000,278948290,20200,20200,20200,20200,1
20250311,113900,278928090,20100,20100,20100,20100,0
20250311,113800,278928090,20100,20100,20100,20100,0
20250311,113700,278928090,20100,20100,20100,20100,1
20250311,113600,278907990,20200,20200,20200,20200,8
20250311,113500,278746390,20200,20200,20200,20200,100
20250311,113400,276726390,20200,20200,20200,20200,0
20250311,113300,276726390,20200,20200,20200,20200,200
20250311,113200,272686390,20150,20150,20150,20150,50
20250311,113100,271678890,20150,20150,20150,20150,0
20250311,113000,271678890,20150,20150,20150,20150,4
20250311,112900,271598290,20100,20100,20100,20100,0
20250311,112800,271598290,20100,20100,20100,20100,0
20250311,112700,271598290,20100,20100,20100,20100,0
20250311,112600,271598290,20100,20100,20100,20100,0
20250311,112500,271598290,20100,20100,20100,20100,0
20250311,112400,271598290,20100,20100,20100,20100,0
20250311,112300,271598290,20100,20100,20100,20100,3
20250311,112200,271537990,20100,20100,20100,20100,0
20250311,112100,271537990,20100,20100,20100,20100,0
20250311,112000,271537990,20100,20100,20100,20100,0
20250311,111900,271537990,20100,20100,20100,20100,0
20250311,111800,271537990,20100,20100,20100,20100,0
20250311,111700,271537990,20100,20100,20100,20100,0
20250311,111600,271537990,20100,20100,20100,20100,13
20250311,111500,271276690,20050,20050,20050,20050,1
20250311,111400,271256640,20100,20100,20100,20100,0
20250311,111300,271256640,20100,20100,20100,20100,0
20250311,111200,271256640,20100,20100,20100,20100,0
20250311,111100,271256640,20100,20100,20100,20100,1
20250311,111000,271236540,20100,20100,20100,20100,10
20250311,110900,271035540,20100,20100,20100,20100,0
20250311,110800,271035540,20100,20100,20100,20100,0
20250311,110700,271035540,20100,20100,20100,20100,7
20250311,110600,270894840,20150,20150,20150,20150,0
20250311,110500,270894840,20150,20150,20150,20150,0
20250311,110400,270894840,20150,20150,20150,20150,0
20250311,110300,270894840,20150,20150,20150,20150,0
20250311,110200,270894840,20150,20150,20150,20150,0
20250311,110100,270894840,20150,20150,20150,20150,0
20250311,110000,270894840,20150,20150,20150,20150,50
20250311,105900,269887340,20150,20150,20150,20150,0
20250311,105800,269887340,20150,20150,20150,20150,0
20250311,105700,269887340,20150,20150,20150,20150,0
20250311,105600,269887340,20150,20150,20150,20150,0
20250311,105500,269887340,20150,20150,20150,20150,0
20250311,105400,269887340,20150,20150,20150,20150,0
20250311,105300,269887340,20150,20150,20150,20150,0
20250311,105200,269887340,20150,20150,20150,20150,1
20250311,105100,269867190,20000,20000,20000,19990,336
20250311,105000,263147320,20200,20200,20200,20200,1
20250311,104900,263127120,20000,20000,20000,20000,2
20250311,104800,263087120,20000,20100,20100,20000,4
20250311,104700,263007020,20050,20150,20200,20050,5187
20250311,104600,158985220,20200,20200,20200,20200,0
20250311,104500,158985220,20200,20200,20200,20200,0
20250311,104400,158985220,20200,20200,20200,20200,0
20250311,104300,158985220,20200,20200,20200,20200,0
20250311,104200,158985220,20200,20200,20200,20200,212
20250311,104100,154702820,20150,20150,20150,20150,0
20250311,104000,154702820,20150,20150,20150,20150,0
20250311,103900,154702820,20150,20150,20150,20150,18
20250311,103800,154340120,20150,20150,20150,20150,0
20250311,103700,154340120,20150,20150,20150,20150,0
20250311,103600,154340120,20150,20150,20150,20150,10
20250311,103500,154138620,20200,20200,20200,20200,0
20250311,103400,154138620,20200,20200,20200,20200,0
20250311,103300,154138620,20200,20200,20200,20200,0
20250311,103200,154138620,20200,20200,20200,20200,0
20250311,103100,154138620,20200,20200,20200,20200,0
20250311,103000,154138620,20200,20200,20200,20200,0
20250311,102900,154138620,20200,20200,20200,20200,0
20250311,102800,154138620,20200,20200,20200,20200,640
20250311,102700,141210620,20150,20200,20200,20150,580
20250311,102600,129520020,20200,20200,20200,20200,0
20250311,102500,129520020,20200,20200,20200,20200,0
20250311,102400,129520020,20200,20200,20200,20200,0
20250311,102300,129520020,20200,20200,20200,20200,0
20250311,102200,129520020,20200,20200,20200,20200,0
20250311,102100,129520020,20200,20200,20200,20200,0
20250311,102000,129520020,20200,20050,20200,20050,11
20250311,101900,129299320,20050,20050,20050,20050,0
20250311,101800,129299320,20050,20050,20050,20050,90
20250311,101700,127494820,20100,20050,20100,20050,11
20250311,101600,127274220,20050,20100,20100,20050,11
20250311,101500,127053220,20100,20100,20100,20100,25
20250311,101400,126550720,20100,20150,20150,20100,82
20250311,101300,124902270,20150,20150,20150,20150,0
20250311,101200,124902270,20150,20150,20150,20150,10
20250311,101100,124700770,20150,20150,20150,20150,49
20250311,101000,123713420,20150,20150,20150,20150,0
20250311,100900,123713420,20150,20150,20150,20150,0
20250311,100800,123713420,20150,20150,20150,20150,171
20250311,100700,120267770,20200,20200,20200,20200,0
20250311,100600,120267770,20200,20200,20200,20200,13
20250311,100500,120005170,20150,20150,20150,20150,6
20250311,100400,119884270,20150,20150,20150,20150,0
20250311,100300,119884270,20150,20200,20200,20150,13
20250311,100200,119621720,20150,20150,20150,20150,0
20250311,100100,119621720,20150,20150,20150,20150,10
20250311,100000,119420220,20150,20150,20150,20150,1
20250311,095900,119400070,20150,20150,20150,20150,0
20250311,095800,119400070,20150,20150,20150,20150,0
20250311,095700,119400070,20150,20150,20150,20150,4
20250311,095600,119319470,20150,20150,20150,20150,165
20250311,095500,115994720,20100,20100,20100,20100,100
20250311,095400,113984720,20100,20100,20100,20100,73
20250311,095300,112517420,20150,20150,20150,20150,18
20250311,095200,112154720,20150,20150,20150,20150,13
20250311,095100,111892770,20150,20150,20150,20150,0
20250311,095000,111892770,20150,20150,20150,20150,63
20250311,094900,110623320,20200,20200,20200,20200,1
20250311,094800,110603120,20200,20200,20200,20200,83
20250311,094700,108926520,20200,20200,20200,20200,35
20250311,094600,108219520,20200,20200,20200,20100,42
20250311,094500,107374520,20250,20250,20250,20250,17
20250311,094400,107030270,20250,20250,20250,20250,4
20250311,094300,106949270,20250,20150,20250,20150,177
20250311,094200,103368020,20150,20150,20150,20150,10
20250311,094100,103166520,20150,20250,20250,20150,3
20250311,094000,103105970,20200,20200,20200,20200,6
20250311,093900,102984770,20300,20300,20300,20300,0
20250311,093800,102984770,20300,20300,20300,20300,0
20250311,093700,102984770,20300,20150,20350,20150,330
20250311,093600,96300570,20100,20050,20100,20050,27
20250311,093500,95757920,19970,19970,19970,19970,0
20250311,093400,95757920,19970,19970,19970,19970,0
20250311,093300,95757920,19970,19970,20000,19970,380
20250311,093200,88162420,20100,19970,20100,19970,9
20250311,093100,87982560,19970,20000,20000,19970,317
20250311,093000,81650150,20050,19900,20050,19900,250
20250311,092900,76653570,19910,19910,19910,19900,65
20250311,092800,75359670,19920,19980,19980,19920,14
20250311,092700,75080460,19980,19980,19980,19980,30
20250311,092600,74481060,19980,19980,19980,19980,1
20250311,092500,74461080,19980,19960,19980,19850,135
20250311,092400,71768350,19850,19900,19900,19850,15
20250311,092300,71470200,19900,19930,19930,19900,39
20250311,092200,70693410,19920,19890,19920,19890,7
20250311,092100,70554120,19900,19900,19900,19900,3
20250311,092000,70494420,19910,19910,19910,19910,0
20250311,091900,70494420,19910,19930,19930,19910,9
20250311,091800,70315140,19970,19890,19970,19890,749
20250311,091700,55389590,19860,19800,19860,19750,141
20250311,091600,52600070,19850,19850,19850,19850,2
20250311,091500,52560370,19750,19750,19750,19750,0
20250311,091400,52560370,19750,19760,19770,19750,199
20250311,091300,48628160,19760,19900,19900,19760,40
20250311,091200,47835100,19900,19900,19900,19900,10
20250311,091100,47636100,19910,19910,19910,19910,1
20250311,091000,47616190,19730,19690,19730,19690,39
20250311,090900,46848240,19940,19940,19940,19940,1
20250311,090800,46828300,19940,19700,19950,19700,62
20250311,090700,45597070,19700,19730,19730,19700,158
20250311,090600,42482250,19790,19820,19820,19790,463
20250311,090500,33310850,19810,19830,19830,19810,111
20250311,090400,31111920,19830,19700,19830,19700,240
20250311,090300,26380280,19700,19660,19710,19610,317
20250311,090200,20134700,19600,19620,19620,19600,21
20250311,090100,19723020,19510,19510,19510,19510,136
20250311,090000,17069660,20100,20150,20150,19100,872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215500 469462740 20550 20550 20550 20550 600
3 20250311 215400 469462740 20550 20550 20550 20550 0
4 20250311 215300 469462740 20550 20550 20550 20550 0
5 20250311 215200 469462740 20550 20550 20550 20550 0
6 20250311 215100 469462740 20550 20550 20550 20550 0
7 20250311 215000 469462740 20550 20550 20550 20550 0
8 20250311 214900 469462740 20550 20550 20550 20550 0
9 20250311 214800 469462740 20550 20550 20550 20550 0
10 20250311 214700 469462740 20550 20550 20550 20550 0
11 20250311 214600 469462740 20550 20550 20550 20550 0
12 20250311 214500 469462740 20550 20550 20550 20550 0
13 20250311 214400 469462740 20550 20550 20550 20550 0
14 20250311 214300 469462740 20550 20550 20550 20550 0
15 20250311 214200 469462740 20550 20550 20550 20550 0
16 20250311 214100 469462740 20550 20550 20550 20550 0
17 20250311 214000 469462740 20550 20550 20550 20550 0
18 20250311 213900 469462740 20550 20550 20550 20550 0
19 20250311 213800 469462740 20550 20550 20550 20550 0
20 20250311 213700 469462740 20550 20550 20550 20550 0
21 20250311 213600 469462740 20550 20550 20550 20550 0
22 20250311 213500 469462740 20550 20550 20550 20550 0
23 20250311 213400 469462740 20550 20550 20550 20550 0
24 20250311 213300 469462740 20550 20550 20550 20550 0
25 20250311 213200 469462740 20550 20550 20550 20550 0
26 20250311 213100 469462740 20550 20550 20550 20550 0
27 20250311 213000 469462740 20550 20550 20550 20550 0
28 20250311 212900 469462740 20550 20550 20550 20550 0
29 20250311 212800 469462740 20550 20550 20550 20550 0
30 20250311 212700 469462740 20550 20550 20550 20550 0
31 20250311 212600 469462740 20550 20550 20550 20550 0
32 20250311 212500 469462740 20550 20550 20550 20550 600
33 20250311 212400 469462740 20550 20550 20550 20550 0
34 20250311 212300 469462740 20550 20550 20550 20550 0
35 20250311 212200 469462740 20550 20550 20550 20550 0
36 20250311 212100 469462740 20550 20550 20550 20550 0
37 20250311 212000 469462740 20550 20550 20550 20550 0
38 20250311 211900 469462740 20550 20550 20550 20550 0
39 20250311 211800 469462740 20550 20550 20550 20550 0
40 20250311 211700 469462740 20550 20550 20550 20550 0
41 20250311 211600 469462740 20550 20550 20550 20550 0
42 20250311 211500 469462740 20550 20550 20550 20550 0
43 20250311 211400 469462740 20550 20550 20550 20550 0
44 20250311 211300 469462740 20550 20550 20550 20550 0
45 20250311 211200 469462740 20550 20550 20550 20550 0
46 20250311 211100 469462740 20550 20550 20550 20550 0
47 20250311 211000 469462740 20550 20550 20550 20550 0
48 20250311 210900 469462740 20550 20550 20550 20550 0
49 20250311 210800 469462740 20550 20550 20550 20550 0
50 20250311 210700 469462740 20550 20550 20550 20550 0
51 20250311 210600 469462740 20550 20550 20550 20550 0
52 20250311 210500 469462740 20550 20550 20550 20550 0
53 20250311 210400 469462740 20550 20550 20550 20550 0
54 20250311 210300 469462740 20550 20550 20550 20550 0
55 20250311 210200 469462740 20550 20550 20550 20550 0
56 20250311 210100 469462740 20550 20550 20550 20550 0
57 20250311 210000 469462740 20550 20550 20550 20550 0
58 20250311 205900 469462740 20550 20550 20550 20550 0
59 20250311 205800 469462740 20550 20550 20550 20550 0
60 20250311 205700 469462740 20550 20550 20550 20550 0
61 20250311 205600 469462740 20550 20550 20550 20550 0
62 20250311 205500 469462740 20550 20550 20550 20550 600
63 20250311 205400 469462740 20550 20550 20550 20550 0
64 20250311 205300 469462740 20550 20550 20550 20550 0
65 20250311 205200 469462740 20550 20550 20550 20550 0
66 20250311 205100 469462740 20550 20550 20550 20550 0
67 20250311 205000 469462740 20550 20550 20550 20550 0
68 20250311 204900 469462740 20550 20550 20550 20550 0
69 20250311 204800 469462740 20550 20550 20550 20550 0
70 20250311 204700 469462740 20550 20550 20550 20550 0
71 20250311 204600 469462740 20550 20550 20550 20550 0
72 20250311 204500 469462740 20550 20550 20550 20550 0
73 20250311 204400 469462740 20550 20550 20550 20550 0
74 20250311 204300 469462740 20550 20550 20550 20550 0
75 20250311 204200 469462740 20550 20550 20550 20550 0
76 20250311 204100 469462740 20550 20550 20550 20550 0
77 20250311 204000 469462740 20550 20550 20550 20550 0
78 20250311 203900 469462740 20550 20550 20550 20550 0
79 20250311 203800 469462740 20550 20550 20550 20550 0
80 20250311 203700 469462740 20550 20550 20550 20550 0
81 20250311 203600 469462740 20550 20550 20550 20550 0
82 20250311 203500 469462740 20550 20550 20550 20550 0
83 20250311 203400 469462740 20550 20550 20550 20550 0
84 20250311 203300 469462740 20550 20550 20550 20550 0
85 20250311 203200 469462740 20550 20550 20550 20550 0
86 20250311 203100 469462740 20550 20550 20550 20550 0
87 20250311 203000 469462740 20550 20550 20550 20550 0
88 20250311 202900 469462740 20550 20550 20550 20550 0
89 20250311 202800 469462740 20550 20550 20550 20550 0
90 20250311 202700 469462740 20550 20550 20550 20550 0
91 20250311 202600 469462740 20550 20550 20550 20550 0
92 20250311 202500 469462740 20550 20550 20550 20550 600
93 20250311 202400 469462740 20550 20550 20550 20550 0
94 20250311 202300 469462740 20550 20550 20550 20550 0
95 20250311 202200 469462740 20550 20550 20550 20550 0
96 20250311 202100 469462740 20550 20550 20550 20550 0
97 20250311 202000 469462740 20550 20550 20550 20550 0
98 20250311 201900 469462740 20550 20550 20550 20550 0
99 20250311 201800 469462740 20550 20550 20550 20550 0
100 20250311 201700 469462740 20550 20550 20550 20550 0
101 20250311 201600 469462740 20550 20550 20550 20550 0
102 20250311 201500 469462740 20550 20550 20550 20550 0
103 20250311 201400 469462740 20550 20550 20550 20550 0
104 20250311 201300 469462740 20550 20550 20550 20550 0
105 20250311 201200 469462740 20550 20550 20550 20550 0
106 20250311 201100 469462740 20550 20550 20550 20550 0
107 20250311 201000 469462740 20550 20550 20550 20550 0
108 20250311 200900 469462740 20550 20550 20550 20550 0
109 20250311 200800 469462740 20550 20550 20550 20550 0
110 20250311 200700 469462740 20550 20550 20550 20550 0
111 20250311 200600 469462740 20550 20550 20550 20550 0
112 20250311 200500 469462740 20550 20550 20550 20550 0
113 20250311 200400 469462740 20550 20550 20550 20550 0
114 20250311 200300 469462740 20550 20550 20550 20550 0
115 20250311 200200 469462740 20550 20550 20550 20550 0
116 20250311 200100 469462740 20550 20550 20550 20550 0
117 20250311 200000 469462740 20550 20550 20550 20550 0
118 20250311 195900 469462740 20550 20550 20550 20550 0
119 20250311 195800 469462740 20550 20550 20550 20550 0
120 20250311 195700 469462740 20550 20550 20550 20550 0
121 20250311 195600 469462740 20550 20550 20550 20550 0
122 20250311 195500 469462740 20550 20550 20550 20550 600
123 20250311 195400 469462740 20550 20550 20550 20550 0
124 20250311 195300 469462740 20550 20550 20550 20550 0
125 20250311 195200 469462740 20550 20550 20550 20550 0
126 20250311 195100 469462740 20550 20550 20550 20550 0
127 20250311 195000 469462740 20550 20550 20550 20550 0
128 20250311 194900 469462740 20550 20550 20550 20550 0
129 20250311 194800 469462740 20550 20550 20550 20550 0
130 20250311 194700 469462740 20550 20550 20550 20550 0
131 20250311 194600 469462740 20550 20550 20550 20550 0
132 20250311 194500 469462740 20550 20550 20550 20550 0
133 20250311 194400 469462740 20550 20550 20550 20550 0
134 20250311 194300 469462740 20550 20550 20550 20550 0
135 20250311 194200 469462740 20550 20550 20550 20550 0
136 20250311 194100 469462740 20550 20550 20550 20550 0
137 20250311 194000 469462740 20550 20550 20550 20550 0
138 20250311 193900 469462740 20550 20550 20550 20550 0
139 20250311 193800 469462740 20550 20550 20550 20550 0
140 20250311 193700 469462740 20550 20550 20550 20550 0
141 20250311 193600 469462740 20550 20550 20550 20550 0
142 20250311 193500 469462740 20550 20550 20550 20550 0
143 20250311 193400 469462740 20550 20550 20550 20550 0
144 20250311 193300 469462740 20550 20550 20550 20550 0
145 20250311 193200 469462740 20550 20550 20550 20550 0
146 20250311 193100 469462740 20550 20550 20550 20550 0
147 20250311 193000 469462740 20550 20550 20550 20550 0
148 20250311 192900 469462740 20550 20550 20550 20550 0
149 20250311 192800 469462740 20550 20550 20550 20550 0
150 20250311 192700 469462740 20550 20550 20550 20550 0
151 20250311 192600 469462740 20550 20550 20550 20550 0
152 20250311 192500 469462740 20550 20550 20550 20550 600
153 20250311 192400 469462740 20550 20550 20550 20550 0
154 20250311 192300 469462740 20550 20550 20550 20550 0
155 20250311 192200 469462740 20550 20550 20550 20550 0
156 20250311 192100 469462740 20550 20550 20550 20550 0
157 20250311 192000 469462740 20550 20550 20550 20550 0
158 20250311 191900 469462740 20550 20550 20550 20550 0
159 20250311 191800 469462740 20550 20550 20550 20550 0
160 20250311 191700 469462740 20550 20550 20550 20550 0
161 20250311 191600 469462740 20550 20550 20550 20550 0
162 20250311 191500 469462740 20550 20550 20550 20550 0
163 20250311 191400 469462740 20550 20550 20550 20550 0
164 20250311 191300 469462740 20550 20550 20550 20550 0
165 20250311 191200 469462740 20550 20550 20550 20550 0
166 20250311 191100 469462740 20550 20550 20550 20550 0
167 20250311 191000 469462740 20550 20550 20550 20550 0
168 20250311 190900 469462740 20550 20550 20550 20550 0
169 20250311 190800 469462740 20550 20550 20550 20550 0
170 20250311 190700 469462740 20550 20550 20550 20550 0
171 20250311 190600 469462740 20550 20550 20550 20550 0
172 20250311 190500 469462740 20550 20550 20550 20550 0
173 20250311 190400 469462740 20550 20550 20550 20550 0
174 20250311 190300 469462740 20550 20550 20550 20550 0
175 20250311 190200 469462740 20550 20550 20550 20550 0
176 20250311 190100 469462740 20550 20550 20550 20550 0
177 20250311 190000 469462740 20550 20550 20550 20550 0
178 20250311 185900 469462740 20550 20550 20550 20550 0
179 20250311 185800 469462740 20550 20550 20550 20550 0
180 20250311 185700 469462740 20550 20550 20550 20550 0
181 20250311 185600 469462740 20550 20550 20550 20550 0
182 20250311 185500 469462740 20550 20550 20550 20550 600
183 20250311 185400 469462740 20550 20550 20550 20550 0
184 20250311 185300 469462740 20550 20550 20550 20550 0
185 20250311 185200 469462740 20550 20550 20550 20550 0
186 20250311 185100 469462740 20550 20550 20550 20550 0
187 20250311 185000 469462740 20550 20550 20550 20550 0
188 20250311 184900 469462740 20550 20550 20550 20550 0
189 20250311 184800 469462740 20550 20550 20550 20550 0
190 20250311 184700 469462740 20550 20550 20550 20550 0
191 20250311 184600 469462740 20550 20550 20550 20550 0
192 20250311 184500 469462740 20550 20550 20550 20550 0
193 20250311 184400 469462740 20550 20550 20550 20550 0
194 20250311 184300 469462740 20550 20550 20550 20550 0
195 20250311 184200 469462740 20550 20550 20550 20550 0
196 20250311 184100 469462740 20550 20550 20550 20550 0
197 20250311 184000 469462740 20550 20550 20550 20550 0
198 20250311 183900 469462740 20550 20550 20550 20550 0
199 20250311 183800 469462740 20550 20550 20550 20550 0
200 20250311 183700 469462740 20550 20550 20550 20550 0
201 20250311 183600 469462740 20550 20550 20550 20550 0
202 20250311 183500 469462740 20550 20550 20550 20550 0
203 20250311 183400 469462740 20550 20550 20550 20550 0
204 20250311 183300 469462740 20550 20550 20550 20550 0
205 20250311 183200 469462740 20550 20550 20550 20550 0
206 20250311 183100 469462740 20550 20550 20550 20550 0
207 20250311 183000 469462740 20550 20550 20550 20550 0
208 20250311 182900 469462740 20550 20550 20550 20550 0
209 20250311 182800 469462740 20550 20550 20550 20550 0
210 20250311 182700 469462740 20550 20550 20550 20550 0
211 20250311 182600 469462740 20550 20550 20550 20550 0
212 20250311 182500 469462740 20550 20550 20550 20550 600
213 20250311 182400 469462740 20550 20550 20550 20550 0
214 20250311 182300 469462740 20550 20550 20550 20550 0
215 20250311 182200 469462740 20550 20550 20550 20550 0
216 20250311 182100 469462740 20550 20550 20550 20550 0
217 20250311 182000 469462740 20550 20550 20550 20550 0
218 20250311 181900 469462740 20550 20550 20550 20550 0
219 20250311 181800 469462740 20550 20550 20550 20550 0
220 20250311 181700 469462740 20550 20550 20550 20550 0
221 20250311 181600 469462740 20550 20550 20550 20550 0
222 20250311 181500 469462740 20550 20550 20550 20550 0
223 20250311 181400 469462740 20550 20550 20550 20550 0
224 20250311 181300 469462740 20550 20550 20550 20550 0
225 20250311 181200 469462740 20550 20550 20550 20550 0
226 20250311 181100 469462740 20550 20550 20550 20550 0
227 20250311 181000 469462740 20550 20550 20550 20550 0
228 20250311 180900 469462740 20550 20550 20550 20550 0
229 20250311 180800 469462740 20550 20550 20550 20550 0
230 20250311 180700 469462740 20550 20550 20550 20550 0
231 20250311 180600 469462740 20550 20550 20550 20550 0
232 20250311 180500 469462740 20550 20550 20550 20550 0
233 20250311 180400 469462740 20550 20550 20550 20550 0
234 20250311 180300 469462740 20550 20550 20550 20550 0
235 20250311 180200 469462740 20550 20550 20550 20550 0
236 20250311 180100 469462740 20550 20550 20550 20550 0
237 20250311 180000 469462740 20550 20550 20550 20550 0
238 20250311 175900 469462740 20550 20550 20550 20550 0
239 20250311 175800 469462740 20550 20550 20550 20550 0
240 20250311 175700 469462740 20550 20550 20550 20550 0
241 20250311 175600 469462740 20550 20550 20550 20550 0
242 20250311 175500 469462740 20550 20550 20550 20550 600
243 20250311 175400 469462740 20550 20550 20550 20550 0
244 20250311 175300 469462740 20550 20550 20550 20550 0
245 20250311 175200 469462740 20550 20550 20550 20550 0
246 20250311 175100 469462740 20550 20550 20550 20550 0
247 20250311 175000 469462740 20550 20550 20550 20550 0
248 20250311 174900 469462740 20550 20550 20550 20550 0
249 20250311 174800 469462740 20550 20550 20550 20550 0
250 20250311 174700 469462740 20550 20550 20550 20550 0
251 20250311 174600 469462740 20550 20550 20550 20550 0
252 20250311 174500 469462740 20550 20550 20550 20550 0
253 20250311 174400 469462740 20550 20550 20550 20550 0
254 20250311 174300 469462740 20550 20550 20550 20550 0
255 20250311 174200 469462740 20550 20550 20550 20550 0
256 20250311 174100 469462740 20550 20550 20550 20550 0
257 20250311 174000 469462740 20550 20550 20550 20550 0
258 20250311 173900 469462740 20550 20550 20550 20550 0
259 20250311 173800 469462740 20550 20550 20550 20550 0
260 20250311 173700 469462740 20550 20550 20550 20550 0
261 20250311 173600 469462740 20550 20550 20550 20550 0
262 20250311 173500 469462740 20550 20550 20550 20550 0
263 20250311 173400 469462740 20550 20550 20550 20550 0
264 20250311 173300 469462740 20550 20550 20550 20550 0
265 20250311 173200 469462740 20550 20550 20550 20550 0
266 20250311 173100 469462740 20550 20550 20550 20550 0
267 20250311 173000 469462740 20550 20550 20550 20550 0
268 20250311 172900 469462740 20550 20550 20550 20550 0
269 20250311 172800 469462740 20550 20550 20550 20550 0
270 20250311 172700 469462740 20550 20550 20550 20550 0
271 20250311 172600 469462740 20550 20550 20550 20550 0
272 20250311 172500 469462740 20550 20550 20550 20550 600
273 20250311 172400 469462740 20550 20550 20550 20550 0
274 20250311 172300 469462740 20550 20550 20550 20550 0
275 20250311 172200 469462740 20550 20550 20550 20550 0
276 20250311 172100 469462740 20550 20550 20550 20550 0
277 20250311 172000 469462740 20550 20550 20550 20550 0
278 20250311 171900 469462740 20550 20550 20550 20550 0
279 20250311 171800 469462740 20550 20550 20550 20550 0
280 20250311 171700 469462740 20550 20550 20550 20550 0
281 20250311 171600 469462740 20550 20550 20550 20550 0
282 20250311 171500 469462740 20550 20550 20550 20550 0
283 20250311 171400 469462740 20550 20550 20550 20550 0
284 20250311 171300 469462740 20550 20550 20550 20550 0
285 20250311 171200 469462740 20550 20550 20550 20550 0
286 20250311 171100 469462740 20550 20550 20550 20550 0
287 20250311 171000 469462740 20550 20550 20550 20550 0
288 20250311 170900 469462740 20550 20550 20550 20550 0
289 20250311 170800 469462740 20550 20550 20550 20550 0
290 20250311 170700 469462740 20550 20550 20550 20550 0
291 20250311 170600 469462740 20550 20550 20550 20550 0
292 20250311 170500 469462740 20550 20550 20550 20550 0
293 20250311 170400 469462740 20550 20550 20550 20550 0
294 20250311 170300 469462740 20550 20550 20550 20550 0
295 20250311 170200 469462740 20550 20550 20550 20550 0
296 20250311 170100 469462740 20550 20550 20550 20550 0
297 20250311 170000 469462740 20550 20550 20550 20550 0
298 20250311 165900 469462740 20550 20550 20550 20550 0
299 20250311 165800 469462740 20550 20550 20550 20550 0
300 20250311 165700 469462740 20550 20550 20550 20550 0
301 20250311 165600 469462740 20550 20550 20550 20550 0
302 20250311 165500 469462740 20550 20550 20550 20550 600
303 20250311 165400 469462740 20550 20550 20550 20550 0
304 20250311 165300 469462740 20550 20550 20550 20550 0
305 20250311 165200 469462740 20550 20550 20550 20550 0
306 20250311 165100 469462740 20550 20550 20550 20550 0
307 20250311 165000 469462740 20550 20550 20550 20550 0
308 20250311 164900 469462740 20550 20550 20550 20550 0
309 20250311 164800 469462740 20550 20550 20550 20550 0
310 20250311 164700 469462740 20550 20550 20550 20550 0
311 20250311 164600 469462740 20550 20550 20550 20550 0
312 20250311 164500 469462740 20550 20550 20550 20550 0
313 20250311 164400 469462740 20550 20550 20550 20550 0
314 20250311 164300 469462740 20550 20550 20550 20550 0
315 20250311 164200 469462740 20550 20550 20550 20550 0
316 20250311 164100 469462740 20550 20550 20550 20550 0
317 20250311 164000 469462740 20550 20550 20550 20550 0
318 20250311 163900 469462740 20550 20550 20550 20550 0
319 20250311 163800 469462740 20550 20550 20550 20550 0
320 20250311 163700 469462740 20550 20550 20550 20550 0
321 20250311 163600 469462740 20550 20550 20550 20550 0
322 20250311 163500 469462740 20550 20550 20550 20550 0
323 20250311 163400 469462740 20550 20550 20550 20550 0
324 20250311 163300 469462740 20550 20550 20550 20550 0
325 20250311 163200 469462740 20550 20550 20550 20550 0
326 20250311 163100 469462740 20550 20550 20550 20550 0
327 20250311 163000 469462740 20550 20550 20550 20550 0
328 20250311 162900 469462740 20550 20550 20550 20550 0
329 20250311 162800 469462740 20550 20550 20550 20550 0
330 20250311 162700 469462740 20550 20550 20550 20550 0
331 20250311 162600 469462740 20550 20550 20550 20550 0
332 20250311 162500 469462740 20550 20550 20550 20550 600
333 20250311 162400 469462740 20550 20550 20550 20550 0
334 20250311 162300 469462740 20550 20550 20550 20550 0
335 20250311 162200 469462740 20550 20550 20550 20550 0
336 20250311 162100 469462740 20550 20550 20550 20550 0
337 20250311 162000 469462740 20550 20550 20550 20550 0
338 20250311 161900 469462740 20550 20550 20550 20550 0
339 20250311 161800 469462740 20550 20550 20550 20550 0
340 20250311 161700 469462740 20550 20550 20550 20550 0
341 20250311 161600 469462740 20550 20550 20550 20550 0
342 20250311 161500 469462740 20550 20550 20550 20550 0
343 20250311 161400 469462740 20550 20550 20550 20550 0
344 20250311 161300 469462740 20550 20550 20550 20550 0
345 20250311 161200 469462740 20550 20550 20550 20550 0
346 20250311 161100 469462740 20550 20550 20550 20550 0
347 20250311 161000 469462740 20550 20550 20550 20550 0
348 20250311 160900 469462740 20550 20550 20550 20550 0
349 20250311 160800 469462740 20550 20550 20550 20550 0
350 20250311 160700 469462740 20550 20550 20550 20550 0
351 20250311 160600 469462740 20550 20550 20550 20550 0
352 20250311 160500 469462740 20550 20550 20550 20550 0
353 20250311 160400 469462740 20550 20550 20550 20550 0
354 20250311 160300 469462740 20550 20550 20550 20550 0
355 20250311 160200 469462740 20550 20550 20550 20550 0
356 20250311 160100 469462740 20550 20550 20550 20550 0
357 20250311 160000 469462740 20550 20550 20550 20550 0
358 20250311 155900 469462740 20550 20550 20550 20550 0
359 20250311 155800 469462740 20550 20550 20550 20550 0
360 20250311 155700 469462740 20550 20550 20550 20550 0
361 20250311 155600 469462740 20550 20550 20550 20550 0
362 20250311 155500 469462740 20550 20550 20550 20550 600
363 20250311 155400 469462740 20550 20550 20550 20550 0
364 20250311 155300 469462740 20550 20550 20550 20550 0
365 20250311 155200 469462740 20550 20550 20550 20550 0
366 20250311 155100 469462740 20550 20550 20550 20550 0
367 20250311 155000 469462740 20550 20550 20550 20550 0
368 20250311 154900 469462740 20550 20550 20550 20550 0
369 20250311 154800 469462740 20550 20550 20550 20550 0
370 20250311 154700 469462740 20550 20550 20550 20550 0
371 20250311 154600 469462740 20550 20550 20550 20550 0
372 20250311 154500 469462740 20550 20550 20550 20550 0
373 20250311 154400 469462740 20550 20550 20550 20550 0
374 20250311 154300 469462740 20550 20550 20550 20550 0
375 20250311 154200 469462740 20550 20550 20550 20550 0
376 20250311 154100 469462740 20550 20550 20550 20550 0
377 20250311 154000 469462740 20550 20550 20550 20550 0
378 20250311 153900 469462740 20550 20550 20550 20550 0
379 20250311 153800 469462740 20550 20550 20550 20550 0
380 20250311 153700 469462740 20550 20550 20550 20550 0
381 20250311 153600 469462740 20550 20550 20550 20550 0
382 20250311 153500 469462740 20550 20550 20550 20550 0
383 20250311 153400 469462740 20550 20550 20550 20550 0
384 20250311 153300 469462740 20550 20550 20550 20550 0
385 20250311 153200 469462740 20550 20550 20550 20550 0
386 20250311 153100 469462740 20550 20550 20550 20550 0
387 20250311 153000 469462740 20550 20550 20550 20550 600
388 20250311 152900 457132740 20600 20600 20600 20600 0
389 20250311 152800 457132740 20600 20600 20600 20600 0
390 20250311 152700 457132740 20600 20600 20600 20600 0
391 20250311 152600 457132740 20600 20600 20600 20600 0
392 20250311 152500 457132740 20600 20600 20600 20600 0
393 20250311 152400 457132740 20600 20600 20600 20600 0
394 20250311 152300 457132740 20600 20600 20600 20600 0
395 20250311 152200 457132740 20600 20600 20600 20600 0
396 20250311 152100 457132740 20600 20600 20600 20600 0
397 20250311 152000 457132740 20600 20600 20600 20600 0
398 20250311 151900 457132740 20600 20550 20600 20500 846
399 20250311 151800 439722540 20550 20500 20550 20500 10
400 20250311 151700 439517490 20550 20550 20550 20550 1
401 20250311 151600 439496940 20550 20550 20550 20550 121
402 20250311 151500 437010390 20550 20500 20550 20500 46
403 20250311 151400 436067190 20550 20550 20550 20550 74
404 20250311 151300 434546490 20600 20550 20600 20550 194
405 20250311 151200 430559290 20500 20500 20500 20500 302
406 20250311 151100 424368290 20500 20500 20500 20500 206
407 20250311 151000 420145290 20500 20450 20550 20450 564
408 20250311 150900 408607690 20350 20450 20450 20350 839
409 20250311 150800 391450440 20450 20450 20450 20450 65
410 20250311 150700 390121190 20450 20450 20450 20450 0
411 20250311 150600 390121190 20450 20450 20450 20450 0
412 20250311 150500 390121190 20450 20450 20450 20450 5
413 20250311 150400 390018940 20500 20500 20500 20400 66
414 20250311 150300 388666440 20550 20400 20550 20400 601
415 20250311 150200 376393540 20400 20500 20500 20400 111
416 20250311 150100 374119140 20500 20500 20500 20500 0
417 20250311 150000 374119140 20500 20500 20500 20500 50
418 20250311 145900 373094140 20500 20500 20500 20500 513
419 20250311 145800 362577640 20500 20450 20500 20450 545
420 20250311 145700 351430190 20350 20300 20450 20300 679
421 20250311 145600 337602640 20250 20250 20250 20250 0
422 20250311 145500 337602640 20250 20200 20250 20200 73
423 20250311 145400 336124490 20200 20200 20200 20200 0
424 20250311 145300 336124490 20200 20200 20200 20200 0
425 20250311 145200 336124490 20200 20200 20200 20200 100
426 20250311 145100 334104490 20200 20200 20200 20200 0
427 20250311 145000 334104490 20200 20200 20200 20200 0
428 20250311 144900 334104490 20200 20200 20200 20200 0
429 20250311 144800 334104490 20200 20200 20200 20200 0
430 20250311 144700 334104490 20200 20200 20200 20200 0
431 20250311 144600 334104490 20200 20200 20200 20200 0
432 20250311 144500 334104490 20200 20200 20200 20200 0
433 20250311 144400 334104490 20200 20200 20200 20200 0
434 20250311 144300 334104490 20200 20200 20200 20200 0
435 20250311 144200 334104490 20200 20200 20200 20200 0
436 20250311 144100 334104490 20200 20200 20200 20200 0
437 20250311 144000 334104490 20200 20200 20200 20200 0
438 20250311 143900 334104490 20200 20200 20200 20200 5
439 20250311 143800 334003490 20200 20200 20200 20200 0
440 20250311 143700 334003490 20200 20200 20200 20200 0
441 20250311 143600 334003490 20200 20200 20200 20200 0
442 20250311 143500 334003490 20200 20200 20200 20200 0
443 20250311 143400 334003490 20200 20200 20200 20200 42
444 20250311 143300 333155090 20200 20200 20200 20200 10
445 20250311 143200 332953090 20200 20200 20200 20200 0
446 20250311 143100 332953090 20200 20200 20200 20200 0
447 20250311 143000 332953090 20200 20200 20200 20200 0
448 20250311 142900 332953090 20200 20200 20200 20200 0
449 20250311 142800 332953090 20200 20200 20200 20200 0
450 20250311 142700 332953090 20200 20200 20200 20200 0
451 20250311 142600 332953090 20200 20200 20200 20200 0
452 20250311 142500 332953090 20200 20200 20200 20200 0
453 20250311 142400 332953090 20200 20200 20200 20200 0
454 20250311 142300 332953090 20200 20200 20200 20200 0
455 20250311 142200 332953090 20200 20200 20200 20200 0
456 20250311 142100 332953090 20200 20200 20200 20200 0
457 20250311 142000 332953090 20200 20200 20200 20200 0
458 20250311 141900 332953090 20200 20200 20200 20200 0
459 20250311 141800 332953090 20200 20200 20200 20200 64
460 20250311 141700 331660290 20200 20200 20200 20200 0
461 20250311 141600 331660290 20200 20200 20200 20200 0
462 20250311 141500 331660290 20200 20250 20250 20200 94
463 20250311 141400 329757790 20250 20250 20250 20250 0
464 20250311 141300 329757790 20250 20250 20250 20250 0
465 20250311 141200 329757790 20250 20250 20250 20250 0
466 20250311 141100 329757790 20250 20250 20250 20250 12
467 20250311 141000 329514790 20200 20200 20200 20200 1
468 20250311 140900 329494590 20300 20300 20300 20300 0
469 20250311 140800 329494590 20300 20300 20300 20300 0
470 20250311 140700 329494590 20300 20300 20300 20300 0
471 20250311 140600 329494590 20300 20300 20300 20300 0
472 20250311 140500 329494590 20300 20300 20300 20300 0
473 20250311 140400 329494590 20300 20300 20300 20300 0
474 20250311 140300 329494590 20300 20300 20300 20300 0
475 20250311 140200 329494590 20300 20300 20300 20300 0
476 20250311 140100 329494590 20300 20300 20300 20300 0
477 20250311 140000 329494590 20300 20250 20300 20250 101
478 20250311 135900 327444340 20200 20200 20200 20200 0
479 20250311 135800 327444340 20200 20200 20200 20200 0
480 20250311 135700 327444340 20200 20200 20200 20200 0
481 20250311 135600 327444340 20200 20200 20200 20200 0
482 20250311 135500 327444340 20200 20200 20200 20200 576
483 20250311 135400 315809140 20200 20250 20250 20200 39
484 20250311 135300 315020640 20300 20300 20300 20300 0
485 20250311 135200 315020640 20300 20300 20300 20300 0
486 20250311 135100 315020640 20300 20300 20300 20300 0
487 20250311 135000 315020640 20300 20300 20300 20300 0
488 20250311 134900 315020640 20300 20300 20300 20300 0
489 20250311 134800 315020640 20300 20250 20300 20250 6
490 20250311 134700 314899090 20150 20150 20150 20150 0
491 20250311 134600 314899090 20150 20150 20150 20150 0
492 20250311 134500 314899090 20150 20150 20150 20150 0
493 20250311 134400 314899090 20150 20150 20150 20150 0
494 20250311 134300 314899090 20150 20200 20200 20100 53
495 20250311 134200 313833540 20200 20200 20200 20200 0
496 20250311 134100 313833540 20200 20200 20200 20200 0
497 20250311 134000 313833540 20200 20200 20200 20200 1
498 20250311 133900 313813340 20250 20250 20250 20250 0
499 20250311 133800 313813340 20250 20250 20250 20250 3
500 20250311 133700 313752590 20100 20200 20200 20100 227
501 20250311 133600 309181490 20300 20300 20300 20300 0
502 20250311 133500 309181490 20300 20300 20300 20300 0
503 20250311 133400 309181490 20300 20300 20300 20300 50
504 20250311 133300 308166490 20300 20300 20300 20300 0
505 20250311 133200 308166490 20300 20300 20300 20300 9
506 20250311 133100 307983790 20300 20300 20300 20300 1
507 20250311 133000 307963490 20150 20150 20150 20150 1
508 20250311 132900 307943340 20250 20250 20250 20250 0
509 20250311 132800 307943340 20250 20250 20250 20250 193
510 20250311 132700 304035090 20150 20150 20150 20150 0
511 20250311 132600 304035090 20150 20150 20150 20150 1
512 20250311 132500 304014940 20200 20200 20200 20200 0
513 20250311 132400 304014940 20200 20200 20200 20200 0
514 20250311 132300 304014940 20200 20200 20200 20200 3
515 20250311 132200 303954340 20150 20150 20150 20150 0
516 20250311 132100 303954340 20150 20200 20200 20150 5
517 20250311 132000 303853490 20200 20200 20200 20200 0
518 20250311 131900 303853490 20200 20200 20200 20200 0
519 20250311 131800 303853490 20200 20200 20200 20200 2
520 20250311 131700 303813090 20250 20250 20250 20250 0
521 20250311 131600 303813090 20250 20250 20250 20250 0
522 20250311 131500 303813090 20250 20250 20250 20250 0
523 20250311 131400 303813090 20250 20200 20250 20200 28
524 20250311 131300 303247140 20200 20200 20200 20200 0
525 20250311 131200 303247140 20200 20200 20200 20200 0
526 20250311 131100 303247140 20200 20200 20200 20200 0
527 20250311 131000 303247140 20200 20200 20200 20200 0
528 20250311 130900 303247140 20200 20200 20200 20200 0
529 20250311 130800 303247140 20200 20200 20200 20200 0
530 20250311 130700 303247140 20200 20200 20200 20200 0
531 20250311 130600 303247140 20200 20200 20200 20200 0
532 20250311 130500 303247140 20200 20200 20200 20200 59
533 20250311 130400 302055340 20200 20200 20200 20200 11
534 20250311 130300 301833140 20200 20200 20200 20200 0
535 20250311 130200 301833140 20200 20200 20200 20200 0
536 20250311 130100 301833140 20200 20200 20200 20200 171
537 20250311 130000 298378940 20200 20200 20200 20200 0
538 20250311 125900 298378940 20200 20200 20200 20200 0
539 20250311 125800 298378940 20200 20200 20200 20200 0
540 20250311 125700 298378940 20200 20200 20200 20200 0
541 20250311 125600 298378940 20200 20200 20200 20200 0
542 20250311 125500 298378940 20200 20200 20200 20200 108
543 20250311 125400 296197340 20250 20250 20250 20250 5
544 20250311 125300 296096090 20250 20300 20300 20250 106
545 20250311 125200 293949490 20300 20300 20300 20300 0
546 20250311 125100 293949490 20300 20300 20300 20300 0
547 20250311 125000 293949490 20300 20350 20350 20300 58
548 20250311 124900 292771240 20350 20350 20350 20350 0
549 20250311 124800 292771240 20350 20350 20350 20350 0
550 20250311 124700 292771240 20350 20350 20350 20350 0
551 20250311 124600 292771240 20350 20350 20350 20350 0
552 20250311 124500 292771240 20350 20350 20350 20350 1
553 20250311 124400 292750890 20350 20350 20350 20350 0
554 20250311 124300 292750890 20350 20350 20350 20350 0
555 20250311 124200 292750890 20350 20350 20350 20350 0
556 20250311 124100 292750890 20350 20350 20350 20350 50
557 20250311 124000 291733390 20350 20350 20350 20350 228
558 20250311 123900 287093590 20350 20350 20350 20350 212
559 20250311 123800 282779390 20300 20300 20300 20300 115
560 20250311 123700 280444890 20300 20300 20300 20300 0
561 20250311 123600 280444890 20300 20300 20300 20300 0
562 20250311 123500 280444890 20300 20300 20300 20300 0
563 20250311 123400 280444890 20300 20300 20300 20300 18
564 20250311 123300 280079490 20200 20200 20200 20200 0
565 20250311 123200 280079490 20200 20200 20200 20200 0
566 20250311 123100 280079490 20200 20200 20200 20200 0
567 20250311 123000 280079490 20200 20200 20200 20200 0
568 20250311 122900 280079490 20200 20200 20200 20200 0
569 20250311 122800 280079490 20200 20250 20250 20200 20
570 20250311 122700 279675390 20300 20300 20300 20300 0
571 20250311 122600 279675390 20300 20300 20300 20300 0
572 20250311 122500 279675390 20300 20300 20300 20300 0
573 20250311 122400 279675390 20300 20300 20300 20300 0
574 20250311 122300 279675390 20300 20300 20300 20300 0
575 20250311 122200 279675390 20300 20300 20300 20300 0
576 20250311 122100 279675390 20300 20300 20300 20300 0
577 20250311 122000 279675390 20300 20300 20300 20300 0
578 20250311 121900 279675390 20300 20300 20300 20300 0
579 20250311 121800 279675390 20300 20300 20300 20300 0
580 20250311 121700 279675390 20300 20300 20300 20300 0
581 20250311 121600 279675390 20300 20300 20300 20300 0
582 20250311 121500 279675390 20300 20300 20300 20300 0
583 20250311 121400 279675390 20300 20300 20300 20300 0
584 20250311 121300 279675390 20300 20300 20300 20300 0
585 20250311 121200 279675390 20300 20300 20300 20300 2
586 20250311 121100 279634790 20200 20200 20200 20200 0
587 20250311 121000 279634790 20200 20200 20200 20200 0
588 20250311 120900 279634790 20200 20200 20200 20200 0
589 20250311 120800 279634790 20200 20200 20200 20200 0
590 20250311 120700 279634790 20200 20200 20200 20200 10
591 20250311 120600 279432790 20200 20200 20200 20200 0
592 20250311 120500 279432790 20200 20200 20200 20200 0
593 20250311 120400 279432790 20200 20200 20200 20200 0
594 20250311 120300 279432790 20200 20200 20200 20200 16
595 20250311 120200 279109590 20200 20200 20200 20200 0
596 20250311 120100 279109590 20200 20200 20200 20200 0
597 20250311 120000 279109590 20200 20200 20200 20200 0
598 20250311 115900 279109590 20200 20200 20200 20200 0
599 20250311 115800 279109590 20200 20200 20200 20200 0
600 20250311 115700 279109590 20200 20200 20200 20200 0
601 20250311 115600 279109590 20200 20200 20200 20200 0
602 20250311 115500 279109590 20200 20200 20200 20200 0
603 20250311 115400 279109590 20200 20200 20200 20200 0
604 20250311 115300 279109590 20200 20200 20200 20200 5
605 20250311 115200 279008590 20100 20100 20100 20100 0
606 20250311 115100 279008590 20100 20100 20100 20100 0
607 20250311 115000 279008590 20100 20100 20100 20100 0
608 20250311 114900 279008590 20100 20100 20100 20100 0
609 20250311 114800 279008590 20100 20100 20100 20100 0
610 20250311 114700 279008590 20100 20100 20100 20100 0
611 20250311 114600 279008590 20100 20100 20100 20100 0
612 20250311 114500 279008590 20100 20100 20100 20100 3
613 20250311 114400 278948290 20200 20200 20200 20200 0
614 20250311 114300 278948290 20200 20200 20200 20200 0
615 20250311 114200 278948290 20200 20200 20200 20200 0
616 20250311 114100 278948290 20200 20200 20200 20200 0
617 20250311 114000 278948290 20200 20200 20200 20200 1
618 20250311 113900 278928090 20100 20100 20100 20100 0
619 20250311 113800 278928090 20100 20100 20100 20100 0
620 20250311 113700 278928090 20100 20100 20100 20100 1
621 20250311 113600 278907990 20200 20200 20200 20200 8
622 20250311 113500 278746390 20200 20200 20200 20200 100
623 20250311 113400 276726390 20200 20200 20200 20200 0
624 20250311 113300 276726390 20200 20200 20200 20200 200
625 20250311 113200 272686390 20150 20150 20150 20150 50
626 20250311 113100 271678890 20150 20150 20150 20150 0
627 20250311 113000 271678890 20150 20150 20150 20150 4
628 20250311 112900 271598290 20100 20100 20100 20100 0
629 20250311 112800 271598290 20100 20100 20100 20100 0
630 20250311 112700 271598290 20100 20100 20100 20100 0
631 20250311 112600 271598290 20100 20100 20100 20100 0
632 20250311 112500 271598290 20100 20100 20100 20100 0
633 20250311 112400 271598290 20100 20100 20100 20100 0
634 20250311 112300 271598290 20100 20100 20100 20100 3
635 20250311 112200 271537990 20100 20100 20100 20100 0
636 20250311 112100 271537990 20100 20100 20100 20100 0
637 20250311 112000 271537990 20100 20100 20100 20100 0
638 20250311 111900 271537990 20100 20100 20100 20100 0
639 20250311 111800 271537990 20100 20100 20100 20100 0
640 20250311 111700 271537990 20100 20100 20100 20100 0
641 20250311 111600 271537990 20100 20100 20100 20100 13
642 20250311 111500 271276690 20050 20050 20050 20050 1
643 20250311 111400 271256640 20100 20100 20100 20100 0
644 20250311 111300 271256640 20100 20100 20100 20100 0
645 20250311 111200 271256640 20100 20100 20100 20100 0
646 20250311 111100 271256640 20100 20100 20100 20100 1
647 20250311 111000 271236540 20100 20100 20100 20100 10
648 20250311 110900 271035540 20100 20100 20100 20100 0
649 20250311 110800 271035540 20100 20100 20100 20100 0
650 20250311 110700 271035540 20100 20100 20100 20100 7
651 20250311 110600 270894840 20150 20150 20150 20150 0
652 20250311 110500 270894840 20150 20150 20150 20150 0
653 20250311 110400 270894840 20150 20150 20150 20150 0
654 20250311 110300 270894840 20150 20150 20150 20150 0
655 20250311 110200 270894840 20150 20150 20150 20150 0
656 20250311 110100 270894840 20150 20150 20150 20150 0
657 20250311 110000 270894840 20150 20150 20150 20150 50
658 20250311 105900 269887340 20150 20150 20150 20150 0
659 20250311 105800 269887340 20150 20150 20150 20150 0
660 20250311 105700 269887340 20150 20150 20150 20150 0
661 20250311 105600 269887340 20150 20150 20150 20150 0
662 20250311 105500 269887340 20150 20150 20150 20150 0
663 20250311 105400 269887340 20150 20150 20150 20150 0
664 20250311 105300 269887340 20150 20150 20150 20150 0
665 20250311 105200 269887340 20150 20150 20150 20150 1
666 20250311 105100 269867190 20000 20000 20000 19990 336
667 20250311 105000 263147320 20200 20200 20200 20200 1
668 20250311 104900 263127120 20000 20000 20000 20000 2
669 20250311 104800 263087120 20000 20100 20100 20000 4
670 20250311 104700 263007020 20050 20150 20200 20050 5187
671 20250311 104600 158985220 20200 20200 20200 20200 0
672 20250311 104500 158985220 20200 20200 20200 20200 0
673 20250311 104400 158985220 20200 20200 20200 20200 0
674 20250311 104300 158985220 20200 20200 20200 20200 0
675 20250311 104200 158985220 20200 20200 20200 20200 212
676 20250311 104100 154702820 20150 20150 20150 20150 0
677 20250311 104000 154702820 20150 20150 20150 20150 0
678 20250311 103900 154702820 20150 20150 20150 20150 18
679 20250311 103800 154340120 20150 20150 20150 20150 0
680 20250311 103700 154340120 20150 20150 20150 20150 0
681 20250311 103600 154340120 20150 20150 20150 20150 10
682 20250311 103500 154138620 20200 20200 20200 20200 0
683 20250311 103400 154138620 20200 20200 20200 20200 0
684 20250311 103300 154138620 20200 20200 20200 20200 0
685 20250311 103200 154138620 20200 20200 20200 20200 0
686 20250311 103100 154138620 20200 20200 20200 20200 0
687 20250311 103000 154138620 20200 20200 20200 20200 0
688 20250311 102900 154138620 20200 20200 20200 20200 0
689 20250311 102800 154138620 20200 20200 20200 20200 640
690 20250311 102700 141210620 20150 20200 20200 20150 580
691 20250311 102600 129520020 20200 20200 20200 20200 0
692 20250311 102500 129520020 20200 20200 20200 20200 0
693 20250311 102400 129520020 20200 20200 20200 20200 0
694 20250311 102300 129520020 20200 20200 20200 20200 0
695 20250311 102200 129520020 20200 20200 20200 20200 0
696 20250311 102100 129520020 20200 20200 20200 20200 0
697 20250311 102000 129520020 20200 20050 20200 20050 11
698 20250311 101900 129299320 20050 20050 20050 20050 0
699 20250311 101800 129299320 20050 20050 20050 20050 90
700 20250311 101700 127494820 20100 20050 20100 20050 11
701 20250311 101600 127274220 20050 20100 20100 20050 11
702 20250311 101500 127053220 20100 20100 20100 20100 25
703 20250311 101400 126550720 20100 20150 20150 20100 82
704 20250311 101300 124902270 20150 20150 20150 20150 0
705 20250311 101200 124902270 20150 20150 20150 20150 10
706 20250311 101100 124700770 20150 20150 20150 20150 49
707 20250311 101000 123713420 20150 20150 20150 20150 0
708 20250311 100900 123713420 20150 20150 20150 20150 0
709 20250311 100800 123713420 20150 20150 20150 20150 171
710 20250311 100700 120267770 20200 20200 20200 20200 0
711 20250311 100600 120267770 20200 20200 20200 20200 13
712 20250311 100500 120005170 20150 20150 20150 20150 6
713 20250311 100400 119884270 20150 20150 20150 20150 0
714 20250311 100300 119884270 20150 20200 20200 20150 13
715 20250311 100200 119621720 20150 20150 20150 20150 0
716 20250311 100100 119621720 20150 20150 20150 20150 10
717 20250311 100000 119420220 20150 20150 20150 20150 1
718 20250311 095900 119400070 20150 20150 20150 20150 0
719 20250311 095800 119400070 20150 20150 20150 20150 0
720 20250311 095700 119400070 20150 20150 20150 20150 4
721 20250311 095600 119319470 20150 20150 20150 20150 165
722 20250311 095500 115994720 20100 20100 20100 20100 100
723 20250311 095400 113984720 20100 20100 20100 20100 73
724 20250311 095300 112517420 20150 20150 20150 20150 18
725 20250311 095200 112154720 20150 20150 20150 20150 13
726 20250311 095100 111892770 20150 20150 20150 20150 0
727 20250311 095000 111892770 20150 20150 20150 20150 63
728 20250311 094900 110623320 20200 20200 20200 20200 1
729 20250311 094800 110603120 20200 20200 20200 20200 83
730 20250311 094700 108926520 20200 20200 20200 20200 35
731 20250311 094600 108219520 20200 20200 20200 20100 42
732 20250311 094500 107374520 20250 20250 20250 20250 17
733 20250311 094400 107030270 20250 20250 20250 20250 4
734 20250311 094300 106949270 20250 20150 20250 20150 177
735 20250311 094200 103368020 20150 20150 20150 20150 10
736 20250311 094100 103166520 20150 20250 20250 20150 3
737 20250311 094000 103105970 20200 20200 20200 20200 6
738 20250311 093900 102984770 20300 20300 20300 20300 0
739 20250311 093800 102984770 20300 20300 20300 20300 0
740 20250311 093700 102984770 20300 20150 20350 20150 330
741 20250311 093600 96300570 20100 20050 20100 20050 27
742 20250311 093500 95757920 19970 19970 19970 19970 0
743 20250311 093400 95757920 19970 19970 19970 19970 0
744 20250311 093300 95757920 19970 19970 20000 19970 380
745 20250311 093200 88162420 20100 19970 20100 19970 9
746 20250311 093100 87982560 19970 20000 20000 19970 317
747 20250311 093000 81650150 20050 19900 20050 19900 250
748 20250311 092900 76653570 19910 19910 19910 19900 65
749 20250311 092800 75359670 19920 19980 19980 19920 14
750 20250311 092700 75080460 19980 19980 19980 19980 30
751 20250311 092600 74481060 19980 19980 19980 19980 1
752 20250311 092500 74461080 19980 19960 19980 19850 135
753 20250311 092400 71768350 19850 19900 19900 19850 15
754 20250311 092300 71470200 19900 19930 19930 19900 39
755 20250311 092200 70693410 19920 19890 19920 19890 7
756 20250311 092100 70554120 19900 19900 19900 19900 3
757 20250311 092000 70494420 19910 19910 19910 19910 0
758 20250311 091900 70494420 19910 19930 19930 19910 9
759 20250311 091800 70315140 19970 19890 19970 19890 749
760 20250311 091700 55389590 19860 19800 19860 19750 141
761 20250311 091600 52600070 19850 19850 19850 19850 2
762 20250311 091500 52560370 19750 19750 19750 19750 0
763 20250311 091400 52560370 19750 19760 19770 19750 199
764 20250311 091300 48628160 19760 19900 19900 19760 40
765 20250311 091200 47835100 19900 19900 19900 19900 10
766 20250311 091100 47636100 19910 19910 19910 19910 1
767 20250311 091000 47616190 19730 19690 19730 19690 39
768 20250311 090900 46848240 19940 19940 19940 19940 1
769 20250311 090800 46828300 19940 19700 19950 19700 62
770 20250311 090700 45597070 19700 19730 19730 19700 158
771 20250311 090600 42482250 19790 19820 19820 19790 463
772 20250311 090500 33310850 19810 19830 19830 19810 111
773 20250311 090400 31111920 19830 19700 19830 19700 240
774 20250311 090300 26380280 19700 19660 19710 19610 317
775 20250311 090200 20134700 19600 19620 19620 19600 21
776 20250311 090100 19723020 19510 19510 19510 19510 136
777 20250311 090000 17069660 20100 20150 20150 19100 872