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

787
487570/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,787 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,220500,224925300,30250,30250,30250,30250,26
20250311,220400,224925300,30250,30250,30250,30250,0
20250311,220300,224925300,30250,30250,30250,30250,0
20250311,220200,224925300,30250,30250,30250,30250,0
20250311,220100,224925300,30250,30250,30250,30250,0
20250311,220000,224925300,30250,30250,30250,30250,0
20250311,215900,224925300,30250,30250,30250,30250,0
20250311,215800,224925300,30250,30250,30250,30250,0
20250311,215700,224925300,30250,30250,30250,30250,0
20250311,215600,224925300,30250,30250,30250,30250,0
20250311,215500,224925300,30250,30250,30250,30250,0
20250311,215400,224925300,30250,30250,30250,30250,0
20250311,215300,224925300,30250,30250,30250,30250,0
20250311,215200,224925300,30250,30250,30250,30250,0
20250311,215100,224925300,30250,30250,30250,30250,0
20250311,215000,224925300,30250,30250,30250,30250,0
20250311,214900,224925300,30250,30250,30250,30250,0
20250311,214800,224925300,30250,30250,30250,30250,0
20250311,214700,224925300,30250,30250,30250,30250,0
20250311,214600,224925300,30250,30250,30250,30250,0
20250311,214500,224925300,30250,30250,30250,30250,0
20250311,214400,224925300,30250,30250,30250,30250,0
20250311,214300,224925300,30250,30250,30250,30250,0
20250311,214200,224925300,30250,30250,30250,30250,0
20250311,214100,224925300,30250,30250,30250,30250,0
20250311,214000,224925300,30250,30250,30250,30250,0
20250311,213900,224925300,30250,30250,30250,30250,0
20250311,213800,224925300,30250,30250,30250,30250,0
20250311,213700,224925300,30250,30250,30250,30250,0
20250311,213600,224925300,30250,30250,30250,30250,0
20250311,213500,224925300,30250,30250,30250,30250,26
20250311,213400,224925300,30250,30250,30250,30250,0
20250311,213300,224925300,30250,30250,30250,30250,0
20250311,213200,224925300,30250,30250,30250,30250,0
20250311,213100,224925300,30250,30250,30250,30250,0
20250311,213000,224925300,30250,30250,30250,30250,0
20250311,212900,224925300,30250,30250,30250,30250,0
20250311,212800,224925300,30250,30250,30250,30250,0
20250311,212700,224925300,30250,30250,30250,30250,0
20250311,212600,224925300,30250,30250,30250,30250,0
20250311,212500,224925300,30250,30250,30250,30250,0
20250311,212400,224925300,30250,30250,30250,30250,0
20250311,212300,224925300,30250,30250,30250,30250,0
20250311,212200,224925300,30250,30250,30250,30250,0
20250311,212100,224925300,30250,30250,30250,30250,0
20250311,212000,224925300,30250,30250,30250,30250,0
20250311,211900,224925300,30250,30250,30250,30250,0
20250311,211800,224925300,30250,30250,30250,30250,0
20250311,211700,224925300,30250,30250,30250,30250,0
20250311,211600,224925300,30250,30250,30250,30250,0
20250311,211500,224925300,30250,30250,30250,30250,0
20250311,211400,224925300,30250,30250,30250,30250,0
20250311,211300,224925300,30250,30250,30250,30250,0
20250311,211200,224925300,30250,30250,30250,30250,0
20250311,211100,224925300,30250,30250,30250,30250,0
20250311,211000,224925300,30250,30250,30250,30250,0
20250311,210900,224925300,30250,30250,30250,30250,0
20250311,210800,224925300,30250,30250,30250,30250,0
20250311,210700,224925300,30250,30250,30250,30250,0
20250311,210600,224925300,30250,30250,30250,30250,0
20250311,210500,224925300,30250,30250,30250,30250,26
20250311,210400,224925300,30250,30250,30250,30250,0
20250311,210300,224925300,30250,30250,30250,30250,0
20250311,210200,224925300,30250,30250,30250,30250,0
20250311,210100,224925300,30250,30250,30250,30250,0
20250311,210000,224925300,30250,30250,30250,30250,0
20250311,205900,224925300,30250,30250,30250,30250,0
20250311,205800,224925300,30250,30250,30250,30250,0
20250311,205700,224925300,30250,30250,30250,30250,0
20250311,205600,224925300,30250,30250,30250,30250,0
20250311,205500,224925300,30250,30250,30250,30250,0
20250311,205400,224925300,30250,30250,30250,30250,0
20250311,205300,224925300,30250,30250,30250,30250,0
20250311,205200,224925300,30250,30250,30250,30250,0
20250311,205100,224925300,30250,30250,30250,30250,0
20250311,205000,224925300,30250,30250,30250,30250,0
20250311,204900,224925300,30250,30250,30250,30250,0
20250311,204800,224925300,30250,30250,30250,30250,0
20250311,204700,224925300,30250,30250,30250,30250,0
20250311,204600,224925300,30250,30250,30250,30250,0
20250311,204500,224925300,30250,30250,30250,30250,0
20250311,204400,224925300,30250,30250,30250,30250,0
20250311,204300,224925300,30250,30250,30250,30250,0
20250311,204200,224925300,30250,30250,30250,30250,0
20250311,204100,224925300,30250,30250,30250,30250,0
20250311,204000,224925300,30250,30250,30250,30250,0
20250311,203900,224925300,30250,30250,30250,30250,0
20250311,203800,224925300,30250,30250,30250,30250,0
20250311,203700,224925300,30250,30250,30250,30250,0
20250311,203600,224925300,30250,30250,30250,30250,0
20250311,203500,224925300,30250,30250,30250,30250,26
20250311,203400,224925300,30250,30250,30250,30250,0
20250311,203300,224925300,30250,30250,30250,30250,0
20250311,203200,224925300,30250,30250,30250,30250,0
20250311,203100,224925300,30250,30250,30250,30250,0
20250311,203000,224925300,30250,30250,30250,30250,0
20250311,202900,224925300,30250,30250,30250,30250,0
20250311,202800,224925300,30250,30250,30250,30250,0
20250311,202700,224925300,30250,30250,30250,30250,0
20250311,202600,224925300,30250,30250,30250,30250,0
20250311,202500,224925300,30250,30250,30250,30250,0
20250311,202400,224925300,30250,30250,30250,30250,0
20250311,202300,224925300,30250,30250,30250,30250,0
20250311,202200,224925300,30250,30250,30250,30250,0
20250311,202100,224925300,30250,30250,30250,30250,0
20250311,202000,224925300,30250,30250,30250,30250,0
20250311,201900,224925300,30250,30250,30250,30250,0
20250311,201800,224925300,30250,30250,30250,30250,0
20250311,201700,224925300,30250,30250,30250,30250,0
20250311,201600,224925300,30250,30250,30250,30250,0
20250311,201500,224925300,30250,30250,30250,30250,0
20250311,201400,224925300,30250,30250,30250,30250,0
20250311,201300,224925300,30250,30250,30250,30250,0
20250311,201200,224925300,30250,30250,30250,30250,0
20250311,201100,224925300,30250,30250,30250,30250,0
20250311,201000,224925300,30250,30250,30250,30250,0
20250311,200900,224925300,30250,30250,30250,30250,0
20250311,200800,224925300,30250,30250,30250,30250,0
20250311,200700,224925300,30250,30250,30250,30250,0
20250311,200600,224925300,30250,30250,30250,30250,0
20250311,200500,224925300,30250,30250,30250,30250,26
20250311,200400,224925300,30250,30250,30250,30250,0
20250311,200300,224925300,30250,30250,30250,30250,0
20250311,200200,224925300,30250,30250,30250,30250,0
20250311,200100,224925300,30250,30250,30250,30250,0
20250311,200000,224925300,30250,30250,30250,30250,0
20250311,195900,224925300,30250,30250,30250,30250,0
20250311,195800,224925300,30250,30250,30250,30250,0
20250311,195700,224925300,30250,30250,30250,30250,0
20250311,195600,224925300,30250,30250,30250,30250,0
20250311,195500,224925300,30250,30250,30250,30250,0
20250311,195400,224925300,30250,30250,30250,30250,0
20250311,195300,224925300,30250,30250,30250,30250,0
20250311,195200,224925300,30250,30250,30250,30250,0
20250311,195100,224925300,30250,30250,30250,30250,0
20250311,195000,224925300,30250,30250,30250,30250,0
20250311,194900,224925300,30250,30250,30250,30250,0
20250311,194800,224925300,30250,30250,30250,30250,0
20250311,194700,224925300,30250,30250,30250,30250,0
20250311,194600,224925300,30250,30250,30250,30250,0
20250311,194500,224925300,30250,30250,30250,30250,0
20250311,194400,224925300,30250,30250,30250,30250,0
20250311,194300,224925300,30250,30250,30250,30250,0
20250311,194200,224925300,30250,30250,30250,30250,0
20250311,194100,224925300,30250,30250,30250,30250,0
20250311,194000,224925300,30250,30250,30250,30250,0
20250311,193900,224925300,30250,30250,30250,30250,0
20250311,193800,224925300,30250,30250,30250,30250,0
20250311,193700,224925300,30250,30250,30250,30250,0
20250311,193600,224925300,30250,30250,30250,30250,0
20250311,193500,224925300,30250,30250,30250,30250,26
20250311,193400,224925300,30250,30250,30250,30250,0
20250311,193300,224925300,30250,30250,30250,30250,0
20250311,193200,224925300,30250,30250,30250,30250,0
20250311,193100,224925300,30250,30250,30250,30250,0
20250311,193000,224925300,30250,30250,30250,30250,0
20250311,192900,224925300,30250,30250,30250,30250,0
20250311,192800,224925300,30250,30250,30250,30250,0
20250311,192700,224925300,30250,30250,30250,30250,0
20250311,192600,224925300,30250,30250,30250,30250,0
20250311,192500,224925300,30250,30250,30250,30250,0
20250311,192400,224925300,30250,30250,30250,30250,0
20250311,192300,224925300,30250,30250,30250,30250,0
20250311,192200,224925300,30250,30250,30250,30250,0
20250311,192100,224925300,30250,30250,30250,30250,0
20250311,192000,224925300,30250,30250,30250,30250,0
20250311,191900,224925300,30250,30250,30250,30250,0
20250311,191800,224925300,30250,30250,30250,30250,0
20250311,191700,224925300,30250,30250,30250,30250,0
20250311,191600,224925300,30250,30250,30250,30250,0
20250311,191500,224925300,30250,30250,30250,30250,0
20250311,191400,224925300,30250,30250,30250,30250,0
20250311,191300,224925300,30250,30250,30250,30250,0
20250311,191200,224925300,30250,30250,30250,30250,0
20250311,191100,224925300,30250,30250,30250,30250,0
20250311,191000,224925300,30250,30250,30250,30250,0
20250311,190900,224925300,30250,30250,30250,30250,0
20250311,190800,224925300,30250,30250,30250,30250,0
20250311,190700,224925300,30250,30250,30250,30250,0
20250311,190600,224925300,30250,30250,30250,30250,0
20250311,190500,224925300,30250,30250,30250,30250,26
20250311,190400,224925300,30250,30250,30250,30250,0
20250311,190300,224925300,30250,30250,30250,30250,0
20250311,190200,224925300,30250,30250,30250,30250,0
20250311,190100,224925300,30250,30250,30250,30250,0
20250311,190000,224925300,30250,30250,30250,30250,0
20250311,185900,224925300,30250,30250,30250,30250,0
20250311,185800,224925300,30250,30250,30250,30250,0
20250311,185700,224925300,30250,30250,30250,30250,0
20250311,185600,224925300,30250,30250,30250,30250,0
20250311,185500,224925300,30250,30250,30250,30250,0
20250311,185400,224925300,30250,30250,30250,30250,0
20250311,185300,224925300,30250,30250,30250,30250,0
20250311,185200,224925300,30250,30250,30250,30250,0
20250311,185100,224925300,30250,30250,30250,30250,0
20250311,185000,224925300,30250,30250,30250,30250,0
20250311,184900,224925300,30250,30250,30250,30250,0
20250311,184800,224925300,30250,30250,30250,30250,0
20250311,184700,224925300,30250,30250,30250,30250,0
20250311,184600,224925300,30250,30250,30250,30250,0
20250311,184500,224925300,30250,30250,30250,30250,0
20250311,184400,224925300,30250,30250,30250,30250,0
20250311,184300,224925300,30250,30250,30250,30250,0
20250311,184200,224925300,30250,30250,30250,30250,0
20250311,184100,224925300,30250,30250,30250,30250,0
20250311,184000,224925300,30250,30250,30250,30250,0
20250311,183900,224925300,30250,30250,30250,30250,0
20250311,183800,224925300,30250,30250,30250,30250,0
20250311,183700,224925300,30250,30250,30250,30250,0
20250311,183600,224925300,30250,30250,30250,30250,0
20250311,183500,224925300,30250,30250,30250,30250,26
20250311,183400,224925300,30250,30250,30250,30250,0
20250311,183300,224925300,30250,30250,30250,30250,0
20250311,183200,224925300,30250,30250,30250,30250,0
20250311,183100,224925300,30250,30250,30250,30250,0
20250311,183000,224925300,30250,30250,30250,30250,0
20250311,182900,224925300,30250,30250,30250,30250,0
20250311,182800,224925300,30250,30250,30250,30250,0
20250311,182700,224925300,30250,30250,30250,30250,0
20250311,182600,224925300,30250,30250,30250,30250,0
20250311,182500,224925300,30250,30250,30250,30250,0
20250311,182400,224925300,30250,30250,30250,30250,0
20250311,182300,224925300,30250,30250,30250,30250,0
20250311,182200,224925300,30250,30250,30250,30250,0
20250311,182100,224925300,30250,30250,30250,30250,0
20250311,182000,224925300,30250,30250,30250,30250,0
20250311,181900,224925300,30250,30250,30250,30250,0
20250311,181800,224925300,30250,30250,30250,30250,0
20250311,181700,224925300,30250,30250,30250,30250,0
20250311,181600,224925300,30250,30250,30250,30250,0
20250311,181500,224925300,30250,30250,30250,30250,0
20250311,181400,224925300,30250,30250,30250,30250,0
20250311,181300,224925300,30250,30250,30250,30250,0
20250311,181200,224925300,30250,30250,30250,30250,0
20250311,181100,224925300,30250,30250,30250,30250,0
20250311,181000,224925300,30250,30250,30250,30250,0
20250311,180900,224925300,30250,30250,30250,30250,0
20250311,180800,224925300,30250,30250,30250,30250,0
20250311,180700,224925300,30250,30250,30250,30250,0
20250311,180600,224925300,30250,30250,30250,30250,0
20250311,180500,224925300,30250,30250,30250,30250,26
20250311,180400,224925300,30250,30250,30250,30250,0
20250311,180300,224925300,30250,30250,30250,30250,0
20250311,180200,224925300,30250,30250,30250,30250,0
20250311,180100,224925300,30250,30250,30250,30250,0
20250311,180000,224925300,30250,30250,30250,30250,0
20250311,175900,224925300,30250,30250,30250,30250,0
20250311,175800,224925300,30250,30250,30250,30250,0
20250311,175700,224925300,30250,30250,30250,30250,0
20250311,175600,224925300,30250,30250,30250,30250,0
20250311,175500,224925300,30250,30250,30250,30250,0
20250311,175400,224925300,30250,30250,30250,30250,0
20250311,175300,224925300,30250,30250,30250,30250,0
20250311,175200,224925300,30250,30250,30250,30250,0
20250311,175100,224925300,30250,30250,30250,30250,0
20250311,175000,224925300,30250,30250,30250,30250,0
20250311,174900,224925300,30250,30250,30250,30250,0
20250311,174800,224925300,30250,30250,30250,30250,0
20250311,174700,224925300,30250,30250,30250,30250,0
20250311,174600,224925300,30250,30250,30250,30250,0
20250311,174500,224925300,30250,30250,30250,30250,0
20250311,174400,224925300,30250,30250,30250,30250,0
20250311,174300,224925300,30250,30250,30250,30250,0
20250311,174200,224925300,30250,30250,30250,30250,0
20250311,174100,224925300,30250,30250,30250,30250,0
20250311,174000,224925300,30250,30250,30250,30250,0
20250311,173900,224925300,30250,30250,30250,30250,0
20250311,173800,224925300,30250,30250,30250,30250,0
20250311,173700,224925300,30250,30250,30250,30250,0
20250311,173600,224925300,30250,30250,30250,30250,0
20250311,173500,224925300,30250,30250,30250,30250,26
20250311,173400,224925300,30250,30250,30250,30250,0
20250311,173300,224925300,30250,30250,30250,30250,0
20250311,173200,224925300,30250,30250,30250,30250,0
20250311,173100,224925300,30250,30250,30250,30250,0
20250311,173000,224925300,30250,30250,30250,30250,0
20250311,172900,224925300,30250,30250,30250,30250,0
20250311,172800,224925300,30250,30250,30250,30250,0
20250311,172700,224925300,30250,30250,30250,30250,0
20250311,172600,224925300,30250,30250,30250,30250,0
20250311,172500,224925300,30250,30250,30250,30250,0
20250311,172400,224925300,30250,30250,30250,30250,0
20250311,172300,224925300,30250,30250,30250,30250,0
20250311,172200,224925300,30250,30250,30250,30250,0
20250311,172100,224925300,30250,30250,30250,30250,0
20250311,172000,224925300,30250,30250,30250,30250,0
20250311,171900,224925300,30250,30250,30250,30250,0
20250311,171800,224925300,30250,30250,30250,30250,0
20250311,171700,224925300,30250,30250,30250,30250,0
20250311,171600,224925300,30250,30250,30250,30250,0
20250311,171500,224925300,30250,30250,30250,30250,0
20250311,171400,224925300,30250,30250,30250,30250,0
20250311,171300,224925300,30250,30250,30250,30250,0
20250311,171200,224925300,30250,30250,30250,30250,0
20250311,171100,224925300,30250,30250,30250,30250,0
20250311,171000,224925300,30250,30250,30250,30250,0
20250311,170900,224925300,30250,30250,30250,30250,0
20250311,170800,224925300,30250,30250,30250,30250,0
20250311,170700,224925300,30250,30250,30250,30250,0
20250311,170600,224925300,30250,30250,30250,30250,0
20250311,170500,224925300,30250,30250,30250,30250,26
20250311,170400,224925300,30250,30250,30250,30250,0
20250311,170300,224925300,30250,30250,30250,30250,0
20250311,170200,224925300,30250,30250,30250,30250,0
20250311,170100,224925300,30250,30250,30250,30250,0
20250311,170000,224925300,30250,30250,30250,30250,0
20250311,165900,224925300,30250,30250,30250,30250,0
20250311,165800,224925300,30250,30250,30250,30250,0
20250311,165700,224925300,30250,30250,30250,30250,0
20250311,165600,224925300,30250,30250,30250,30250,0
20250311,165500,224925300,30250,30250,30250,30250,0
20250311,165400,224925300,30250,30250,30250,30250,0
20250311,165300,224925300,30250,30250,30250,30250,0
20250311,165200,224925300,30250,30250,30250,30250,0
20250311,165100,224925300,30250,30250,30250,30250,0
20250311,165000,224925300,30250,30250,30250,30250,0
20250311,164900,224925300,30250,30250,30250,30250,0
20250311,164800,224925300,30250,30250,30250,30250,0
20250311,164700,224925300,30250,30250,30250,30250,0
20250311,164600,224925300,30250,30250,30250,30250,0
20250311,164500,224925300,30250,30250,30250,30250,0
20250311,164400,224925300,30250,30250,30250,30250,0
20250311,164300,224925300,30250,30250,30250,30250,0
20250311,164200,224925300,30250,30250,30250,30250,0
20250311,164100,224925300,30250,30250,30250,30250,0
20250311,164000,224925300,30250,30250,30250,30250,0
20250311,163900,224925300,30250,30250,30250,30250,0
20250311,163800,224925300,30250,30250,30250,30250,0
20250311,163700,224925300,30250,30250,30250,30250,0
20250311,163600,224925300,30250,30250,30250,30250,0
20250311,163500,224925300,30250,30250,30250,30250,26
20250311,163400,224925300,30250,30250,30250,30250,0
20250311,163300,224925300,30250,30250,30250,30250,0
20250311,163200,224925300,30250,30250,30250,30250,0
20250311,163100,224925300,30250,30250,30250,30250,0
20250311,163000,224925300,30250,30250,30250,30250,0
20250311,162900,224925300,30250,30250,30250,30250,0
20250311,162800,224925300,30250,30250,30250,30250,0
20250311,162700,224925300,30250,30250,30250,30250,0
20250311,162600,224925300,30250,30250,30250,30250,0
20250311,162500,224925300,30250,30250,30250,30250,0
20250311,162400,224925300,30250,30250,30250,30250,0
20250311,162300,224925300,30250,30250,30250,30250,0
20250311,162200,224925300,30250,30250,30250,30250,0
20250311,162100,224925300,30250,30250,30250,30250,0
20250311,162000,224925300,30250,30250,30250,30250,0
20250311,161900,224925300,30250,30250,30250,30250,0
20250311,161800,224925300,30250,30250,30250,30250,0
20250311,161700,224925300,30250,30250,30250,30250,0
20250311,161600,224925300,30250,30250,30250,30250,0
20250311,161500,224925300,30250,30250,30250,30250,0
20250311,161400,224925300,30250,30250,30250,30250,0
20250311,161300,224925300,30250,30250,30250,30250,0
20250311,161200,224925300,30250,30250,30250,30250,0
20250311,161100,224925300,30250,30250,30250,30250,0
20250311,161000,224925300,30250,30250,30250,30250,0
20250311,160900,224925300,30250,30250,30250,30250,0
20250311,160800,224925300,30250,30250,30250,30250,0
20250311,160700,224925300,30250,30250,30250,30250,0
20250311,160600,224925300,30250,30250,30250,30250,0
20250311,160500,224925300,30250,30250,30250,30250,26
20250311,160400,224925300,30250,30250,30250,30250,0
20250311,160300,224925300,30250,30250,30250,30250,0
20250311,160200,224925300,30250,30250,30250,30250,0
20250311,160100,224925300,30250,30250,30250,30250,0
20250311,160000,224925300,30250,30250,30250,30250,0
20250311,155900,224925300,30250,30250,30250,30250,0
20250311,155800,224925300,30250,30250,30250,30250,0
20250311,155700,224925300,30250,30250,30250,30250,0
20250311,155600,224925300,30250,30250,30250,30250,0
20250311,155500,224925300,30250,30250,30250,30250,0
20250311,155400,224925300,30250,30250,30250,30250,0
20250311,155300,224925300,30250,30250,30250,30250,0
20250311,155200,224925300,30250,30250,30250,30250,0
20250311,155100,224925300,30250,30250,30250,30250,0
20250311,155000,224925300,30250,30250,30250,30250,0
20250311,154900,224925300,30250,30250,30250,30250,0
20250311,154800,224925300,30250,30250,30250,30250,0
20250311,154700,224925300,30250,30250,30250,30250,0
20250311,154600,224925300,30250,30250,30250,30250,0
20250311,154500,224925300,30250,30250,30250,30250,0
20250311,154400,224925300,30250,30250,30250,30250,0
20250311,154300,224925300,30250,30250,30250,30250,0
20250311,154200,224925300,30250,30250,30250,30250,0
20250311,154100,224925300,30250,30250,30250,30250,0
20250311,154000,224925300,30250,30250,30250,30250,0
20250311,153900,224925300,30250,30250,30250,30250,0
20250311,153800,224925300,30250,30250,30250,30250,0
20250311,153700,224925300,30250,30250,30250,30250,0
20250311,153600,224925300,30250,30250,30250,30250,0
20250311,153500,224925300,30250,30250,30250,30250,26
20250311,153400,224925300,30250,30250,30250,30250,0
20250311,153300,224925300,30250,30250,30250,30250,0
20250311,153200,224925300,30250,30250,30250,30250,0
20250311,153100,224925300,30250,30250,30250,30250,0
20250311,153000,224925300,30250,30250,30250,30250,26
20250311,152900,224138800,30150,30150,30150,30150,0
20250311,152800,224138800,30150,30150,30150,30150,0
20250311,152700,224138800,30150,30150,30150,30150,0
20250311,152600,224138800,30150,30150,30150,30150,0
20250311,152500,224138800,30150,30150,30150,30150,0
20250311,152400,224138800,30150,30150,30150,30150,0
20250311,152300,224138800,30150,30150,30150,30150,0
20250311,152200,224138800,30150,30150,30150,30150,0
20250311,152100,224138800,30150,30150,30150,30150,0
20250311,152000,224138800,30150,30150,30150,30150,0
20250311,151900,224138800,30150,30150,30150,30150,10
20250311,151800,223837300,30100,30100,30100,30100,5
20250311,151700,223686800,30050,30050,30050,30050,0
20250311,151600,223686800,30050,30050,30050,30050,0
20250311,151500,223686800,30050,30050,30050,30050,1
20250311,151400,223656750,30100,30100,30100,30100,5
20250311,151300,223506250,30050,30050,30050,30050,0
20250311,151200,223506250,30050,30050,30050,30050,27
20250311,151100,222694900,30100,30100,30100,30100,0
20250311,151000,222694900,30100,30100,30100,30100,6
20250311,150900,222514300,30150,30150,30150,30150,0
20250311,150800,222514300,30150,30150,30150,30150,0
20250311,150700,222514300,30150,30150,30150,30150,0
20250311,150600,222514300,30150,30150,30150,30150,1
20250311,150500,222484150,30050,30100,30100,30050,104
20250311,150400,219353800,30100,30100,30100,30100,0
20250311,150300,219353800,30100,30100,30100,30100,0
20250311,150200,219353800,30100,30100,30100,30100,0
20250311,150100,219353800,30100,30100,30100,30100,0
20250311,150000,219353800,30100,30050,30100,30050,8
20250311,145900,219113050,30100,30100,30100,30100,0
20250311,145800,219113050,30100,30100,30100,30100,4
20250311,145700,218992650,30100,30100,30100,30100,0
20250311,145600,218992650,30100,30100,30100,30100,1
20250311,145500,218962550,30150,30100,30150,30100,16
20250311,145400,218480850,30100,30100,30100,30100,0
20250311,145300,218480850,30100,30100,30100,30100,13
20250311,145200,218089550,30100,30100,30100,30100,2
20250311,145100,218029350,30100,30100,30100,30100,114
20250311,145000,214597950,30100,30100,30100,30100,0
20250311,144900,214597950,30100,30100,30100,30100,0
20250311,144800,214597950,30100,30100,30100,30100,0
20250311,144700,214597950,30100,30150,30150,30100,52
20250311,144600,213030200,30150,30200,30200,30150,70
20250311,144500,210919650,30200,30150,30200,30150,118
20250311,144400,207358800,30100,30100,30100,30100,15
20250311,144300,206907300,30050,30050,30050,30050,0
20250311,144200,206907300,30050,30050,30050,30050,33
20250311,144100,205915650,30050,30050,30050,30050,0
20250311,144000,205915650,30050,30050,30050,30050,1
20250311,143900,205885600,30050,30050,30050,30050,0
20250311,143800,205885600,30050,30050,30050,30050,0
20250311,143700,205885600,30050,30050,30050,30050,1
20250311,143600,205855550,30000,30000,30000,30000,0
20250311,143500,205855550,30000,30000,30000,30000,6
20250311,143400,205675550,30000,30000,30000,29950,62
20250311,143300,203815600,30000,30000,30000,30000,1
20250311,143200,203785600,30050,30050,30050,30050,1
20250311,143100,203755550,30000,30000,30000,30000,0
20250311,143000,203755550,30000,30000,30000,30000,1
20250311,142900,203725550,30050,30050,30050,30050,1
20250311,142800,203695500,30000,30000,30000,30000,1
20250311,142700,203665500,30000,30000,30000,30000,1
20250311,142600,203635500,30000,30000,30000,30000,1
20250311,142500,203605500,30000,30000,30000,30000,13
20250311,142400,203215500,30050,30050,30050,30050,0
20250311,142300,203215500,30050,30000,30050,30000,89
20250311,142200,200545450,30000,30000,30000,30000,0
20250311,142100,200545450,30000,30000,30000,30000,1
20250311,142000,200515450,29950,29950,29950,29950,50
20250311,141900,199017950,30000,30000,30000,30000,1
20250311,141800,198987950,30000,30000,30000,30000,1
20250311,141700,198957950,30000,30000,30000,30000,0
20250311,141600,198957950,30000,30000,30000,30000,0
20250311,141500,198957950,30000,30000,30000,30000,1
20250311,141400,198927950,30000,30000,30000,30000,0
20250311,141300,198927950,30000,30000,30000,30000,0
20250311,141200,198927950,30000,30000,30000,30000,1
20250311,141100,198897950,30000,30000,30000,30000,0
20250311,141000,198897950,30000,30000,30000,30000,1
20250311,140900,198867950,30000,30000,30000,30000,0
20250311,140800,198867950,30000,30000,30000,30000,0
20250311,140700,198867950,30000,30000,30000,30000,1
20250311,140600,198837950,29950,29950,29950,29950,1
20250311,140500,198808000,30000,30000,30000,30000,0
20250311,140400,198808000,30000,30000,30000,30000,1
20250311,140300,198778000,29950,29950,29950,29950,0
20250311,140200,198778000,29950,29950,29950,29950,5
20250311,140100,198628250,30000,30000,30000,30000,1
20250311,140000,198598250,30000,29950,30000,29950,19
20250311,135900,198028600,30000,30000,30000,30000,1
20250311,135800,197998600,30000,30000,30000,30000,0
20250311,135700,197998600,30000,30000,30000,30000,34
20250311,135600,196978600,30050,30050,30050,30050,1
20250311,135500,196948550,30050,30050,30050,30050,0
20250311,135400,196948550,30050,30050,30050,30050,0
20250311,135300,196948550,30050,30050,30050,30050,1
20250311,135200,196918500,30050,30050,30050,30050,0
20250311,135100,196918500,30050,30050,30050,30050,0
20250311,135000,196918500,30050,30050,30050,30050,1
20250311,134900,196888450,30050,30050,30050,30050,0
20250311,134800,196888450,30050,30050,30050,30050,0
20250311,134700,196888450,30050,30050,30050,30050,1
20250311,134600,196858400,30050,30000,30050,30000,4
20250311,134500,196738250,30050,30050,30050,30050,1
20250311,134400,196708200,30000,30000,30000,30000,0
20250311,134300,196708200,30000,30000,30000,30000,11
20250311,134200,196378200,30050,30050,30050,30050,6
20250311,134100,196197900,30000,30000,30000,30000,0
20250311,134000,196197900,30000,30000,30000,30000,0
20250311,133900,196197900,30000,30000,30000,30000,4
20250311,133800,196077900,30000,30000,30000,30000,0
20250311,133700,196077900,30000,30000,30000,30000,0
20250311,133600,196077900,30000,30000,30000,30000,8
20250311,133500,195837900,30000,30000,30000,30000,0
20250311,133400,195837900,30000,30000,30000,30000,1
20250311,133300,195807900,30000,30000,30000,30000,0
20250311,133200,195807900,30000,30000,30000,30000,0
20250311,133100,195807900,30000,30000,30000,30000,5
20250311,133000,195657900,30100,30100,30100,30100,1
20250311,132900,195627800,30000,30000,30000,30000,0
20250311,132800,195627800,30000,30000,30000,30000,4
20250311,132700,195507800,30000,30000,30000,30000,0
20250311,132600,195507800,30000,30000,30000,30000,0
20250311,132500,195507800,30000,30000,30000,30000,5
20250311,132400,195357800,30000,30000,30000,30000,0
20250311,132300,195357800,30000,29950,30000,29950,88
20250311,132200,192721900,29950,29950,29950,29950,0
20250311,132100,192721900,29950,29950,29950,29950,0
20250311,132000,192721900,29950,29900,29950,29900,4
20250311,131900,192602250,29950,29950,29950,29950,0
20250311,131800,192602250,29950,29950,29950,29950,0
20250311,131700,192602250,29950,29950,29950,29950,1
20250311,131600,192572300,29950,29950,29950,29950,0
20250311,131500,192572300,29950,29950,29950,29950,0
20250311,131400,192572300,29950,29950,29950,29950,2
20250311,131300,192512400,29950,29950,29950,29950,0
20250311,131200,192512400,29950,29950,29950,29950,1
20250311,131100,192482450,29950,29950,29950,29950,0
20250311,131000,192482450,29950,29950,29950,29950,0
20250311,130900,192482450,29950,29950,29950,29950,1
20250311,130800,192452500,29950,29950,29950,29950,0
20250311,130700,192452500,29950,29950,29950,29950,0
20250311,130600,192452500,29950,29950,29950,29950,1
20250311,130500,192422550,29900,29950,29950,29900,14
20250311,130400,192003300,29950,29950,29950,29950,1
20250311,130300,191973350,30000,29950,30000,29950,3
20250311,130200,191883450,30000,30000,30000,30000,0
20250311,130100,191883450,30000,30000,30000,30000,1
20250311,130000,191853450,30000,30000,30000,30000,0
20250311,125900,191853450,30000,30000,30000,30000,0
20250311,125800,191853450,30000,30000,30000,30000,1
20250311,125700,191823450,29950,29950,29950,29950,17
20250311,125600,191314300,29950,29950,29950,29950,0
20250311,125500,191314300,29950,29900,29950,29900,2
20250311,125400,191254450,29950,29950,29950,29950,0
20250311,125300,191254450,29950,29950,29950,29950,0
20250311,125200,191254450,29950,30000,30000,29950,11
20250311,125100,190924950,30000,30000,30000,30000,0
20250311,125000,190924950,30000,30000,30000,30000,0
20250311,124900,190924950,30000,30000,30000,30000,1
20250311,124800,190894950,30000,30000,30000,30000,1
20250311,124700,190864950,30000,30000,30000,30000,1
20250311,124600,190834950,30000,30000,30000,30000,0
20250311,124500,190834950,30000,30000,30000,30000,0
20250311,124400,190834950,30000,29950,30000,29950,16
20250311,124300,190355700,29950,29950,29950,29950,0
20250311,124200,190355700,29950,29950,29950,29950,0
20250311,124100,190355700,29950,29950,29950,29950,1
20250311,124000,190325750,29950,29950,29950,29950,0
20250311,123900,190325750,29950,29950,29950,29950,0
20250311,123800,190325750,29950,29950,29950,29950,1
20250311,123700,190295800,30000,30000,30000,30000,0
20250311,123600,190295800,30000,29950,30000,29950,4
20250311,123500,190175950,29950,29950,29950,29950,0
20250311,123400,190175950,29950,29950,29950,29950,72
20250311,123300,188019550,29950,29950,29950,29950,1
20250311,123200,187989600,29900,29900,29900,29900,0
20250311,123100,187989600,29900,29900,29900,29900,4
20250311,123000,187870000,29950,29950,29950,29950,1
20250311,122900,187840050,29950,29950,29950,29950,5
20250311,122800,187690300,29950,29950,29950,29950,0
20250311,122700,187690300,29950,29950,29950,29950,2
20250311,122600,187630400,29950,29950,29950,29950,0
20250311,122500,187630400,29950,29950,29950,29950,1
20250311,122400,187600450,29950,29950,29950,29950,0
20250311,122300,187600450,29950,29950,29950,29950,0
20250311,122200,187600450,29950,29950,29950,29950,31
20250311,122100,186672000,29950,29950,29950,29950,0
20250311,122000,186672000,29950,29950,29950,29950,0
20250311,121900,186672000,29950,29950,29950,29950,2
20250311,121800,186612100,29950,29950,29950,29950,0
20250311,121700,186612100,29950,29950,29950,29950,0
20250311,121600,186612100,29950,29950,29950,29950,1
20250311,121500,186582150,29950,29950,29950,29950,14
20250311,121400,186162850,30000,30000,30000,30000,3
20250311,121300,186072850,29950,29950,29950,29950,1
20250311,121200,186042900,29950,29950,29950,29950,0
20250311,121100,186042900,29950,29950,29950,29950,3
20250311,121000,185953050,29950,29950,29950,29950,0
20250311,120900,185953050,29950,29950,29950,29950,15
20250311,120800,185503800,29950,29950,29950,29950,1
20250311,120700,185473850,29950,29950,29950,29950,1
20250311,120600,185443900,29950,29950,29950,29950,11
20250311,120500,185114450,29950,29950,29950,29950,1
20250311,120400,185084500,29950,29950,29950,29950,0
20250311,120300,185084500,29950,29950,29950,29950,0
20250311,120200,185084500,29950,29950,29950,29950,1
20250311,120100,185054550,29950,29950,29950,29950,0
20250311,120000,185054550,29950,29950,29950,29950,1
20250311,115900,185024600,29950,29950,29950,29950,0
20250311,115800,185024600,29950,29950,29950,29950,0
20250311,115700,185024600,29950,29950,29950,29950,1
20250311,115600,184994650,29950,29950,29950,29950,0
20250311,115500,184994650,29950,29950,29950,29950,1
20250311,115400,184964700,29950,29950,29950,29950,1
20250311,115300,184934750,29950,29950,29950,29950,0
20250311,115200,184934750,29950,29950,29950,29950,0
20250311,115100,184934750,29950,29900,29950,29900,2
20250311,115000,184874900,29950,29950,29950,29950,0
20250311,114900,184874900,29950,29950,29950,29950,37
20250311,114800,183766750,29950,29950,29950,29950,1
20250311,114700,183736800,29950,29950,29950,29950,0
20250311,114600,183736800,29950,29900,29950,29900,2
20250311,114500,183676950,29900,29950,29950,29900,28
20250311,114400,182838400,29950,29950,29950,29950,3
20250311,114300,182748550,30000,30000,30000,30000,2
20250311,114200,182688550,30000,30000,30000,30000,1
20250311,114100,182658550,30000,30000,30000,30000,0
20250311,114000,182658550,30000,30000,30000,30000,1
20250311,113900,182628550,30000,30000,30000,30000,1
20250311,113800,182598550,30000,30000,30000,30000,1
20250311,113700,182568550,30000,30000,30000,30000,0
20250311,113600,182568550,30000,30000,30000,30000,0
20250311,113500,182568550,30000,30000,30000,30000,1
20250311,113400,182538550,30000,30000,30000,30000,0
20250311,113300,182538550,30000,30000,30000,30000,0
20250311,113200,182538550,30000,30000,30000,30000,1
20250311,113100,182508550,30000,30000,30000,30000,0
20250311,113000,182508550,30000,30000,30000,30000,0
20250311,112900,182508550,30000,30000,30000,30000,1
20250311,112800,182478550,29950,29950,29950,29950,0
20250311,112700,182478550,29950,29950,29950,29950,1
20250311,112600,182448600,29900,29900,29900,29900,0
20250311,112500,182448600,29900,29900,29900,29900,7
20250311,112400,182239300,29850,29850,29850,29850,11
20250311,112300,181910950,29850,29850,29850,29850,0
20250311,112200,181910950,29850,29850,29850,29850,2
20250311,112100,181851250,29850,29800,29850,29800,2
20250311,112000,181791600,29800,29800,29800,29800,5
20250311,111900,181642600,29800,29800,29800,29800,0
20250311,111800,181642600,29800,29800,29800,29800,1
20250311,111700,181612800,29800,29800,29800,29800,6
20250311,111600,181434000,29800,29800,29800,29800,9
20250311,111500,181165800,29800,29800,29800,29800,12
20250311,111400,180808200,29800,29800,29800,29800,0
20250311,111300,180808200,29800,29800,29800,29800,1
20250311,111200,180778400,29800,29800,29800,29800,0
20250311,111100,180778400,29800,29800,29800,29800,2
20250311,111000,180718800,29800,29800,29800,29800,1
20250311,110900,180689000,29800,29800,29800,29800,0
20250311,110800,180689000,29800,29800,29800,29800,5
20250311,110700,180540000,29800,29800,29800,29800,1
20250311,110600,180510200,29800,29800,29800,29800,1
20250311,110500,180480400,29750,29750,29750,29750,0
20250311,110400,180480400,29750,29750,29750,29750,18
20250311,110300,179944900,29750,29750,29750,29750,0
20250311,110200,179944900,29750,29750,29750,29750,4
20250311,110100,179825900,29750,29750,29750,29750,0
20250311,110000,179825900,29750,29750,29750,29750,1
20250311,105900,179796150,29750,29750,29750,29750,1
20250311,105800,179766400,29750,29750,29750,29750,7
20250311,105700,179558150,29750,29750,29750,29750,5
20250311,105600,179409400,29750,29750,29750,29750,1
20250311,105500,179379650,29700,29700,29700,29700,21
20250311,105400,178755950,29750,29750,29750,29750,0
20250311,105300,178755950,29750,29750,29750,29750,1
20250311,105200,178726200,29750,29750,29750,29750,15
20250311,105100,178279950,29750,29750,29750,29750,1
20250311,105000,178250200,29750,29750,29750,29750,24
20250311,104900,177536200,29750,29750,29750,29750,0
20250311,104800,177536200,29750,29900,29900,29750,2
20250311,104700,177476550,29750,29750,29750,29750,0
20250311,104600,177476550,29750,29750,29750,29750,0
20250311,104500,177476550,29750,29700,29750,29700,186
20250311,104400,171943400,29700,29700,29700,29700,0
20250311,104300,171943400,29700,29700,29700,29700,0
20250311,104200,171943400,29700,29700,29700,29700,1
20250311,104100,171913700,29700,29700,29700,29700,2
20250311,104000,171854300,29700,29700,29700,29700,1
20250311,103900,171824600,29750,29750,29750,29750,6
20250311,103800,171646100,29700,29700,29700,29700,0
20250311,103700,171646100,29700,29750,29750,29700,5
20250311,103600,171497550,29700,29700,29700,29700,48
20250311,103500,170071950,29650,29650,29650,29650,0
20250311,103400,170071950,29650,29700,29700,29650,47
20250311,103300,168676950,29750,29750,29750,29750,2
20250311,103200,168617450,29700,29700,29700,29700,1
20250311,103100,168587750,29650,29750,29750,29650,7
20250311,103000,168380000,29750,29700,29750,29650,3
20250311,102900,168290900,29700,29700,29700,29700,2
20250311,102800,168231500,29750,29600,29750,29550,64
20250311,102700,166328850,29750,29650,29750,29650,183
20250311,102600,160897900,29550,29650,29650,29550,16
20250311,102500,160423650,29600,29600,29600,29600,8
20250311,102400,160186850,29600,29600,29600,29550,30
20250311,102300,159298900,29600,29600,29600,29600,18
20250311,102200,158766100,29550,29550,29600,29550,21
20250311,102100,158145500,29550,29600,29600,29550,4
20250311,102000,158027150,29650,29600,29650,29500,56
20250311,101900,156367300,29600,29600,29600,29600,7
20250311,101800,156160100,29650,29700,29700,29500,604
20250311,101700,138286050,29700,29700,29700,29700,1
20250311,101600,138256350,29650,29750,29750,29650,20
20250311,101500,137662350,29750,29750,29750,29750,1
20250311,101400,137632600,29800,29800,29800,29800,7
20250311,101300,137424000,29750,29750,29750,29750,4
20250311,101200,137305000,29800,29800,29800,29800,4
20250311,101100,137185800,29700,29650,29700,29650,587
20250311,101000,119753250,29650,29650,29650,29650,29
20250311,100900,118893400,29650,29550,29650,29550,11
20250311,100800,118568250,29600,29750,29750,29600,519
20250311,100700,103161450,29800,29800,29800,29700,113
20250311,100600,99799700,29800,29750,29800,29750,50
20250311,100500,98312150,29800,29750,29800,29750,223
20250311,100400,91676600,29750,29800,29900,29750,215
20250311,100300,85279200,29750,29850,29850,29750,202
20250311,100200,79258500,29850,29900,29900,29850,279
20250311,100100,70916500,29900,30000,30000,29900,166
20250311,100000,65944800,30000,30000,30000,30000,0
20250311,095900,65944800,30000,30000,30000,30000,0
20250311,095800,65944800,30000,29950,30000,29950,4
20250311,095700,65824850,30000,30000,30000,30000,9
20250311,095600,65554850,30000,30000,30000,30000,23
20250311,095500,64864850,30000,30000,30000,30000,5
20250311,095400,64714850,29950,30100,30100,29950,677
20250311,095300,44391500,30100,30100,30100,30100,0
20250311,095200,44391500,30100,30100,30100,30100,2
20250311,095100,44331300,30100,30100,30100,30100,5
20250311,095000,44180800,30150,30150,30150,30150,0
20250311,094900,44180800,30150,30150,30150,30150,5
20250311,094800,44030050,30100,30100,30100,30100,0
20250311,094700,44030050,30100,30100,30100,30100,0
20250311,094600,44030050,30100,30100,30100,30100,0
20250311,094500,44030050,30100,30100,30100,30100,0
20250311,094400,44030050,30100,30100,30100,30100,2
20250311,094300,43969850,30100,30100,30100,30100,0
20250311,094200,43969850,30100,30100,30100,30100,100
20250311,094100,40959850,30100,30200,30200,30100,9
20250311,094000,40688650,30200,30300,30300,30200,7
20250311,093900,40476750,30250,30150,30350,30000,254
20250311,093800,32819850,30050,30100,30100,30050,12
20250311,093700,32458700,30050,30050,30050,30050,0
20250311,093600,32458700,30050,30050,30050,30050,34
20250311,093500,31437000,30050,30050,30050,30050,0
20250311,093400,31437000,30050,30050,30050,30050,0
20250311,093300,31437000,30050,30050,30050,30050,1
20250311,093200,31406950,30200,30000,30200,30000,6
20250311,093100,31225950,30000,30050,30150,30000,101
20250311,093000,28186000,30050,30050,30050,30050,0
20250311,092900,28186000,30050,30050,30050,30050,1
20250311,092800,28155950,30050,30050,30050,30050,1
20250311,092700,28125900,30000,30000,30000,30000,1
20250311,092600,28095900,30000,30000,30000,30000,0
20250311,092500,28095900,30000,30000,30000,30000,32
20250311,092400,27135900,30000,30000,30000,29950,104
20250311,092300,24016650,30000,30000,30000,30000,1
20250311,092200,23986650,30100,30100,30100,30100,0
20250311,092100,23986650,30100,30000,30100,30000,2
20250311,092000,23926550,30000,30000,30000,30000,11
20250311,091900,23596550,30000,30000,30000,30000,0
20250311,091800,23596550,30000,30000,30000,30000,14
20250311,091700,23176550,30000,30000,30000,30000,40
20250311,091600,21976550,30000,30100,30100,30000,150
20250311,091500,17468650,30300,30050,30300,30000,46
20250311,091400,16086150,30000,30000,30000,30000,4
20250311,091300,15966150,30000,30000,30000,30000,0
20250311,091200,15966150,30000,30000,30000,30000,0
20250311,091100,15966150,30000,30000,30000,30000,13
20250311,091000,15576150,30000,30000,30000,30000,0
20250311,090900,15576150,30000,30000,30000,30000,0
20250311,090800,15576150,30000,30000,30000,29950,88
20250311,090700,12939400,30000,30000,30000,30000,0
20250311,090600,12939400,30000,30000,30000,30000,19
20250311,090500,12369400,30000,30000,30000,30000,20
20250311,090400,11769400,30000,30000,30000,29900,64
20250311,090300,9853650,29950,29950,29950,29950,0
20250311,090200,9853650,29950,30100,30100,29950,210
20250311,090100,3556500,30100,30100,30100,30100,23
20250311,090000,2864200,30100,30150,30150,30100,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 220500 224925300 30250 30250 30250 30250 26
3 20250311 220400 224925300 30250 30250 30250 30250 0
4 20250311 220300 224925300 30250 30250 30250 30250 0
5 20250311 220200 224925300 30250 30250 30250 30250 0
6 20250311 220100 224925300 30250 30250 30250 30250 0
7 20250311 220000 224925300 30250 30250 30250 30250 0
8 20250311 215900 224925300 30250 30250 30250 30250 0
9 20250311 215800 224925300 30250 30250 30250 30250 0
10 20250311 215700 224925300 30250 30250 30250 30250 0
11 20250311 215600 224925300 30250 30250 30250 30250 0
12 20250311 215500 224925300 30250 30250 30250 30250 0
13 20250311 215400 224925300 30250 30250 30250 30250 0
14 20250311 215300 224925300 30250 30250 30250 30250 0
15 20250311 215200 224925300 30250 30250 30250 30250 0
16 20250311 215100 224925300 30250 30250 30250 30250 0
17 20250311 215000 224925300 30250 30250 30250 30250 0
18 20250311 214900 224925300 30250 30250 30250 30250 0
19 20250311 214800 224925300 30250 30250 30250 30250 0
20 20250311 214700 224925300 30250 30250 30250 30250 0
21 20250311 214600 224925300 30250 30250 30250 30250 0
22 20250311 214500 224925300 30250 30250 30250 30250 0
23 20250311 214400 224925300 30250 30250 30250 30250 0
24 20250311 214300 224925300 30250 30250 30250 30250 0
25 20250311 214200 224925300 30250 30250 30250 30250 0
26 20250311 214100 224925300 30250 30250 30250 30250 0
27 20250311 214000 224925300 30250 30250 30250 30250 0
28 20250311 213900 224925300 30250 30250 30250 30250 0
29 20250311 213800 224925300 30250 30250 30250 30250 0
30 20250311 213700 224925300 30250 30250 30250 30250 0
31 20250311 213600 224925300 30250 30250 30250 30250 0
32 20250311 213500 224925300 30250 30250 30250 30250 26
33 20250311 213400 224925300 30250 30250 30250 30250 0
34 20250311 213300 224925300 30250 30250 30250 30250 0
35 20250311 213200 224925300 30250 30250 30250 30250 0
36 20250311 213100 224925300 30250 30250 30250 30250 0
37 20250311 213000 224925300 30250 30250 30250 30250 0
38 20250311 212900 224925300 30250 30250 30250 30250 0
39 20250311 212800 224925300 30250 30250 30250 30250 0
40 20250311 212700 224925300 30250 30250 30250 30250 0
41 20250311 212600 224925300 30250 30250 30250 30250 0
42 20250311 212500 224925300 30250 30250 30250 30250 0
43 20250311 212400 224925300 30250 30250 30250 30250 0
44 20250311 212300 224925300 30250 30250 30250 30250 0
45 20250311 212200 224925300 30250 30250 30250 30250 0
46 20250311 212100 224925300 30250 30250 30250 30250 0
47 20250311 212000 224925300 30250 30250 30250 30250 0
48 20250311 211900 224925300 30250 30250 30250 30250 0
49 20250311 211800 224925300 30250 30250 30250 30250 0
50 20250311 211700 224925300 30250 30250 30250 30250 0
51 20250311 211600 224925300 30250 30250 30250 30250 0
52 20250311 211500 224925300 30250 30250 30250 30250 0
53 20250311 211400 224925300 30250 30250 30250 30250 0
54 20250311 211300 224925300 30250 30250 30250 30250 0
55 20250311 211200 224925300 30250 30250 30250 30250 0
56 20250311 211100 224925300 30250 30250 30250 30250 0
57 20250311 211000 224925300 30250 30250 30250 30250 0
58 20250311 210900 224925300 30250 30250 30250 30250 0
59 20250311 210800 224925300 30250 30250 30250 30250 0
60 20250311 210700 224925300 30250 30250 30250 30250 0
61 20250311 210600 224925300 30250 30250 30250 30250 0
62 20250311 210500 224925300 30250 30250 30250 30250 26
63 20250311 210400 224925300 30250 30250 30250 30250 0
64 20250311 210300 224925300 30250 30250 30250 30250 0
65 20250311 210200 224925300 30250 30250 30250 30250 0
66 20250311 210100 224925300 30250 30250 30250 30250 0
67 20250311 210000 224925300 30250 30250 30250 30250 0
68 20250311 205900 224925300 30250 30250 30250 30250 0
69 20250311 205800 224925300 30250 30250 30250 30250 0
70 20250311 205700 224925300 30250 30250 30250 30250 0
71 20250311 205600 224925300 30250 30250 30250 30250 0
72 20250311 205500 224925300 30250 30250 30250 30250 0
73 20250311 205400 224925300 30250 30250 30250 30250 0
74 20250311 205300 224925300 30250 30250 30250 30250 0
75 20250311 205200 224925300 30250 30250 30250 30250 0
76 20250311 205100 224925300 30250 30250 30250 30250 0
77 20250311 205000 224925300 30250 30250 30250 30250 0
78 20250311 204900 224925300 30250 30250 30250 30250 0
79 20250311 204800 224925300 30250 30250 30250 30250 0
80 20250311 204700 224925300 30250 30250 30250 30250 0
81 20250311 204600 224925300 30250 30250 30250 30250 0
82 20250311 204500 224925300 30250 30250 30250 30250 0
83 20250311 204400 224925300 30250 30250 30250 30250 0
84 20250311 204300 224925300 30250 30250 30250 30250 0
85 20250311 204200 224925300 30250 30250 30250 30250 0
86 20250311 204100 224925300 30250 30250 30250 30250 0
87 20250311 204000 224925300 30250 30250 30250 30250 0
88 20250311 203900 224925300 30250 30250 30250 30250 0
89 20250311 203800 224925300 30250 30250 30250 30250 0
90 20250311 203700 224925300 30250 30250 30250 30250 0
91 20250311 203600 224925300 30250 30250 30250 30250 0
92 20250311 203500 224925300 30250 30250 30250 30250 26
93 20250311 203400 224925300 30250 30250 30250 30250 0
94 20250311 203300 224925300 30250 30250 30250 30250 0
95 20250311 203200 224925300 30250 30250 30250 30250 0
96 20250311 203100 224925300 30250 30250 30250 30250 0
97 20250311 203000 224925300 30250 30250 30250 30250 0
98 20250311 202900 224925300 30250 30250 30250 30250 0
99 20250311 202800 224925300 30250 30250 30250 30250 0
100 20250311 202700 224925300 30250 30250 30250 30250 0
101 20250311 202600 224925300 30250 30250 30250 30250 0
102 20250311 202500 224925300 30250 30250 30250 30250 0
103 20250311 202400 224925300 30250 30250 30250 30250 0
104 20250311 202300 224925300 30250 30250 30250 30250 0
105 20250311 202200 224925300 30250 30250 30250 30250 0
106 20250311 202100 224925300 30250 30250 30250 30250 0
107 20250311 202000 224925300 30250 30250 30250 30250 0
108 20250311 201900 224925300 30250 30250 30250 30250 0
109 20250311 201800 224925300 30250 30250 30250 30250 0
110 20250311 201700 224925300 30250 30250 30250 30250 0
111 20250311 201600 224925300 30250 30250 30250 30250 0
112 20250311 201500 224925300 30250 30250 30250 30250 0
113 20250311 201400 224925300 30250 30250 30250 30250 0
114 20250311 201300 224925300 30250 30250 30250 30250 0
115 20250311 201200 224925300 30250 30250 30250 30250 0
116 20250311 201100 224925300 30250 30250 30250 30250 0
117 20250311 201000 224925300 30250 30250 30250 30250 0
118 20250311 200900 224925300 30250 30250 30250 30250 0
119 20250311 200800 224925300 30250 30250 30250 30250 0
120 20250311 200700 224925300 30250 30250 30250 30250 0
121 20250311 200600 224925300 30250 30250 30250 30250 0
122 20250311 200500 224925300 30250 30250 30250 30250 26
123 20250311 200400 224925300 30250 30250 30250 30250 0
124 20250311 200300 224925300 30250 30250 30250 30250 0
125 20250311 200200 224925300 30250 30250 30250 30250 0
126 20250311 200100 224925300 30250 30250 30250 30250 0
127 20250311 200000 224925300 30250 30250 30250 30250 0
128 20250311 195900 224925300 30250 30250 30250 30250 0
129 20250311 195800 224925300 30250 30250 30250 30250 0
130 20250311 195700 224925300 30250 30250 30250 30250 0
131 20250311 195600 224925300 30250 30250 30250 30250 0
132 20250311 195500 224925300 30250 30250 30250 30250 0
133 20250311 195400 224925300 30250 30250 30250 30250 0
134 20250311 195300 224925300 30250 30250 30250 30250 0
135 20250311 195200 224925300 30250 30250 30250 30250 0
136 20250311 195100 224925300 30250 30250 30250 30250 0
137 20250311 195000 224925300 30250 30250 30250 30250 0
138 20250311 194900 224925300 30250 30250 30250 30250 0
139 20250311 194800 224925300 30250 30250 30250 30250 0
140 20250311 194700 224925300 30250 30250 30250 30250 0
141 20250311 194600 224925300 30250 30250 30250 30250 0
142 20250311 194500 224925300 30250 30250 30250 30250 0
143 20250311 194400 224925300 30250 30250 30250 30250 0
144 20250311 194300 224925300 30250 30250 30250 30250 0
145 20250311 194200 224925300 30250 30250 30250 30250 0
146 20250311 194100 224925300 30250 30250 30250 30250 0
147 20250311 194000 224925300 30250 30250 30250 30250 0
148 20250311 193900 224925300 30250 30250 30250 30250 0
149 20250311 193800 224925300 30250 30250 30250 30250 0
150 20250311 193700 224925300 30250 30250 30250 30250 0
151 20250311 193600 224925300 30250 30250 30250 30250 0
152 20250311 193500 224925300 30250 30250 30250 30250 26
153 20250311 193400 224925300 30250 30250 30250 30250 0
154 20250311 193300 224925300 30250 30250 30250 30250 0
155 20250311 193200 224925300 30250 30250 30250 30250 0
156 20250311 193100 224925300 30250 30250 30250 30250 0
157 20250311 193000 224925300 30250 30250 30250 30250 0
158 20250311 192900 224925300 30250 30250 30250 30250 0
159 20250311 192800 224925300 30250 30250 30250 30250 0
160 20250311 192700 224925300 30250 30250 30250 30250 0
161 20250311 192600 224925300 30250 30250 30250 30250 0
162 20250311 192500 224925300 30250 30250 30250 30250 0
163 20250311 192400 224925300 30250 30250 30250 30250 0
164 20250311 192300 224925300 30250 30250 30250 30250 0
165 20250311 192200 224925300 30250 30250 30250 30250 0
166 20250311 192100 224925300 30250 30250 30250 30250 0
167 20250311 192000 224925300 30250 30250 30250 30250 0
168 20250311 191900 224925300 30250 30250 30250 30250 0
169 20250311 191800 224925300 30250 30250 30250 30250 0
170 20250311 191700 224925300 30250 30250 30250 30250 0
171 20250311 191600 224925300 30250 30250 30250 30250 0
172 20250311 191500 224925300 30250 30250 30250 30250 0
173 20250311 191400 224925300 30250 30250 30250 30250 0
174 20250311 191300 224925300 30250 30250 30250 30250 0
175 20250311 191200 224925300 30250 30250 30250 30250 0
176 20250311 191100 224925300 30250 30250 30250 30250 0
177 20250311 191000 224925300 30250 30250 30250 30250 0
178 20250311 190900 224925300 30250 30250 30250 30250 0
179 20250311 190800 224925300 30250 30250 30250 30250 0
180 20250311 190700 224925300 30250 30250 30250 30250 0
181 20250311 190600 224925300 30250 30250 30250 30250 0
182 20250311 190500 224925300 30250 30250 30250 30250 26
183 20250311 190400 224925300 30250 30250 30250 30250 0
184 20250311 190300 224925300 30250 30250 30250 30250 0
185 20250311 190200 224925300 30250 30250 30250 30250 0
186 20250311 190100 224925300 30250 30250 30250 30250 0
187 20250311 190000 224925300 30250 30250 30250 30250 0
188 20250311 185900 224925300 30250 30250 30250 30250 0
189 20250311 185800 224925300 30250 30250 30250 30250 0
190 20250311 185700 224925300 30250 30250 30250 30250 0
191 20250311 185600 224925300 30250 30250 30250 30250 0
192 20250311 185500 224925300 30250 30250 30250 30250 0
193 20250311 185400 224925300 30250 30250 30250 30250 0
194 20250311 185300 224925300 30250 30250 30250 30250 0
195 20250311 185200 224925300 30250 30250 30250 30250 0
196 20250311 185100 224925300 30250 30250 30250 30250 0
197 20250311 185000 224925300 30250 30250 30250 30250 0
198 20250311 184900 224925300 30250 30250 30250 30250 0
199 20250311 184800 224925300 30250 30250 30250 30250 0
200 20250311 184700 224925300 30250 30250 30250 30250 0
201 20250311 184600 224925300 30250 30250 30250 30250 0
202 20250311 184500 224925300 30250 30250 30250 30250 0
203 20250311 184400 224925300 30250 30250 30250 30250 0
204 20250311 184300 224925300 30250 30250 30250 30250 0
205 20250311 184200 224925300 30250 30250 30250 30250 0
206 20250311 184100 224925300 30250 30250 30250 30250 0
207 20250311 184000 224925300 30250 30250 30250 30250 0
208 20250311 183900 224925300 30250 30250 30250 30250 0
209 20250311 183800 224925300 30250 30250 30250 30250 0
210 20250311 183700 224925300 30250 30250 30250 30250 0
211 20250311 183600 224925300 30250 30250 30250 30250 0
212 20250311 183500 224925300 30250 30250 30250 30250 26
213 20250311 183400 224925300 30250 30250 30250 30250 0
214 20250311 183300 224925300 30250 30250 30250 30250 0
215 20250311 183200 224925300 30250 30250 30250 30250 0
216 20250311 183100 224925300 30250 30250 30250 30250 0
217 20250311 183000 224925300 30250 30250 30250 30250 0
218 20250311 182900 224925300 30250 30250 30250 30250 0
219 20250311 182800 224925300 30250 30250 30250 30250 0
220 20250311 182700 224925300 30250 30250 30250 30250 0
221 20250311 182600 224925300 30250 30250 30250 30250 0
222 20250311 182500 224925300 30250 30250 30250 30250 0
223 20250311 182400 224925300 30250 30250 30250 30250 0
224 20250311 182300 224925300 30250 30250 30250 30250 0
225 20250311 182200 224925300 30250 30250 30250 30250 0
226 20250311 182100 224925300 30250 30250 30250 30250 0
227 20250311 182000 224925300 30250 30250 30250 30250 0
228 20250311 181900 224925300 30250 30250 30250 30250 0
229 20250311 181800 224925300 30250 30250 30250 30250 0
230 20250311 181700 224925300 30250 30250 30250 30250 0
231 20250311 181600 224925300 30250 30250 30250 30250 0
232 20250311 181500 224925300 30250 30250 30250 30250 0
233 20250311 181400 224925300 30250 30250 30250 30250 0
234 20250311 181300 224925300 30250 30250 30250 30250 0
235 20250311 181200 224925300 30250 30250 30250 30250 0
236 20250311 181100 224925300 30250 30250 30250 30250 0
237 20250311 181000 224925300 30250 30250 30250 30250 0
238 20250311 180900 224925300 30250 30250 30250 30250 0
239 20250311 180800 224925300 30250 30250 30250 30250 0
240 20250311 180700 224925300 30250 30250 30250 30250 0
241 20250311 180600 224925300 30250 30250 30250 30250 0
242 20250311 180500 224925300 30250 30250 30250 30250 26
243 20250311 180400 224925300 30250 30250 30250 30250 0
244 20250311 180300 224925300 30250 30250 30250 30250 0
245 20250311 180200 224925300 30250 30250 30250 30250 0
246 20250311 180100 224925300 30250 30250 30250 30250 0
247 20250311 180000 224925300 30250 30250 30250 30250 0
248 20250311 175900 224925300 30250 30250 30250 30250 0
249 20250311 175800 224925300 30250 30250 30250 30250 0
250 20250311 175700 224925300 30250 30250 30250 30250 0
251 20250311 175600 224925300 30250 30250 30250 30250 0
252 20250311 175500 224925300 30250 30250 30250 30250 0
253 20250311 175400 224925300 30250 30250 30250 30250 0
254 20250311 175300 224925300 30250 30250 30250 30250 0
255 20250311 175200 224925300 30250 30250 30250 30250 0
256 20250311 175100 224925300 30250 30250 30250 30250 0
257 20250311 175000 224925300 30250 30250 30250 30250 0
258 20250311 174900 224925300 30250 30250 30250 30250 0
259 20250311 174800 224925300 30250 30250 30250 30250 0
260 20250311 174700 224925300 30250 30250 30250 30250 0
261 20250311 174600 224925300 30250 30250 30250 30250 0
262 20250311 174500 224925300 30250 30250 30250 30250 0
263 20250311 174400 224925300 30250 30250 30250 30250 0
264 20250311 174300 224925300 30250 30250 30250 30250 0
265 20250311 174200 224925300 30250 30250 30250 30250 0
266 20250311 174100 224925300 30250 30250 30250 30250 0
267 20250311 174000 224925300 30250 30250 30250 30250 0
268 20250311 173900 224925300 30250 30250 30250 30250 0
269 20250311 173800 224925300 30250 30250 30250 30250 0
270 20250311 173700 224925300 30250 30250 30250 30250 0
271 20250311 173600 224925300 30250 30250 30250 30250 0
272 20250311 173500 224925300 30250 30250 30250 30250 26
273 20250311 173400 224925300 30250 30250 30250 30250 0
274 20250311 173300 224925300 30250 30250 30250 30250 0
275 20250311 173200 224925300 30250 30250 30250 30250 0
276 20250311 173100 224925300 30250 30250 30250 30250 0
277 20250311 173000 224925300 30250 30250 30250 30250 0
278 20250311 172900 224925300 30250 30250 30250 30250 0
279 20250311 172800 224925300 30250 30250 30250 30250 0
280 20250311 172700 224925300 30250 30250 30250 30250 0
281 20250311 172600 224925300 30250 30250 30250 30250 0
282 20250311 172500 224925300 30250 30250 30250 30250 0
283 20250311 172400 224925300 30250 30250 30250 30250 0
284 20250311 172300 224925300 30250 30250 30250 30250 0
285 20250311 172200 224925300 30250 30250 30250 30250 0
286 20250311 172100 224925300 30250 30250 30250 30250 0
287 20250311 172000 224925300 30250 30250 30250 30250 0
288 20250311 171900 224925300 30250 30250 30250 30250 0
289 20250311 171800 224925300 30250 30250 30250 30250 0
290 20250311 171700 224925300 30250 30250 30250 30250 0
291 20250311 171600 224925300 30250 30250 30250 30250 0
292 20250311 171500 224925300 30250 30250 30250 30250 0
293 20250311 171400 224925300 30250 30250 30250 30250 0
294 20250311 171300 224925300 30250 30250 30250 30250 0
295 20250311 171200 224925300 30250 30250 30250 30250 0
296 20250311 171100 224925300 30250 30250 30250 30250 0
297 20250311 171000 224925300 30250 30250 30250 30250 0
298 20250311 170900 224925300 30250 30250 30250 30250 0
299 20250311 170800 224925300 30250 30250 30250 30250 0
300 20250311 170700 224925300 30250 30250 30250 30250 0
301 20250311 170600 224925300 30250 30250 30250 30250 0
302 20250311 170500 224925300 30250 30250 30250 30250 26
303 20250311 170400 224925300 30250 30250 30250 30250 0
304 20250311 170300 224925300 30250 30250 30250 30250 0
305 20250311 170200 224925300 30250 30250 30250 30250 0
306 20250311 170100 224925300 30250 30250 30250 30250 0
307 20250311 170000 224925300 30250 30250 30250 30250 0
308 20250311 165900 224925300 30250 30250 30250 30250 0
309 20250311 165800 224925300 30250 30250 30250 30250 0
310 20250311 165700 224925300 30250 30250 30250 30250 0
311 20250311 165600 224925300 30250 30250 30250 30250 0
312 20250311 165500 224925300 30250 30250 30250 30250 0
313 20250311 165400 224925300 30250 30250 30250 30250 0
314 20250311 165300 224925300 30250 30250 30250 30250 0
315 20250311 165200 224925300 30250 30250 30250 30250 0
316 20250311 165100 224925300 30250 30250 30250 30250 0
317 20250311 165000 224925300 30250 30250 30250 30250 0
318 20250311 164900 224925300 30250 30250 30250 30250 0
319 20250311 164800 224925300 30250 30250 30250 30250 0
320 20250311 164700 224925300 30250 30250 30250 30250 0
321 20250311 164600 224925300 30250 30250 30250 30250 0
322 20250311 164500 224925300 30250 30250 30250 30250 0
323 20250311 164400 224925300 30250 30250 30250 30250 0
324 20250311 164300 224925300 30250 30250 30250 30250 0
325 20250311 164200 224925300 30250 30250 30250 30250 0
326 20250311 164100 224925300 30250 30250 30250 30250 0
327 20250311 164000 224925300 30250 30250 30250 30250 0
328 20250311 163900 224925300 30250 30250 30250 30250 0
329 20250311 163800 224925300 30250 30250 30250 30250 0
330 20250311 163700 224925300 30250 30250 30250 30250 0
331 20250311 163600 224925300 30250 30250 30250 30250 0
332 20250311 163500 224925300 30250 30250 30250 30250 26
333 20250311 163400 224925300 30250 30250 30250 30250 0
334 20250311 163300 224925300 30250 30250 30250 30250 0
335 20250311 163200 224925300 30250 30250 30250 30250 0
336 20250311 163100 224925300 30250 30250 30250 30250 0
337 20250311 163000 224925300 30250 30250 30250 30250 0
338 20250311 162900 224925300 30250 30250 30250 30250 0
339 20250311 162800 224925300 30250 30250 30250 30250 0
340 20250311 162700 224925300 30250 30250 30250 30250 0
341 20250311 162600 224925300 30250 30250 30250 30250 0
342 20250311 162500 224925300 30250 30250 30250 30250 0
343 20250311 162400 224925300 30250 30250 30250 30250 0
344 20250311 162300 224925300 30250 30250 30250 30250 0
345 20250311 162200 224925300 30250 30250 30250 30250 0
346 20250311 162100 224925300 30250 30250 30250 30250 0
347 20250311 162000 224925300 30250 30250 30250 30250 0
348 20250311 161900 224925300 30250 30250 30250 30250 0
349 20250311 161800 224925300 30250 30250 30250 30250 0
350 20250311 161700 224925300 30250 30250 30250 30250 0
351 20250311 161600 224925300 30250 30250 30250 30250 0
352 20250311 161500 224925300 30250 30250 30250 30250 0
353 20250311 161400 224925300 30250 30250 30250 30250 0
354 20250311 161300 224925300 30250 30250 30250 30250 0
355 20250311 161200 224925300 30250 30250 30250 30250 0
356 20250311 161100 224925300 30250 30250 30250 30250 0
357 20250311 161000 224925300 30250 30250 30250 30250 0
358 20250311 160900 224925300 30250 30250 30250 30250 0
359 20250311 160800 224925300 30250 30250 30250 30250 0
360 20250311 160700 224925300 30250 30250 30250 30250 0
361 20250311 160600 224925300 30250 30250 30250 30250 0
362 20250311 160500 224925300 30250 30250 30250 30250 26
363 20250311 160400 224925300 30250 30250 30250 30250 0
364 20250311 160300 224925300 30250 30250 30250 30250 0
365 20250311 160200 224925300 30250 30250 30250 30250 0
366 20250311 160100 224925300 30250 30250 30250 30250 0
367 20250311 160000 224925300 30250 30250 30250 30250 0
368 20250311 155900 224925300 30250 30250 30250 30250 0
369 20250311 155800 224925300 30250 30250 30250 30250 0
370 20250311 155700 224925300 30250 30250 30250 30250 0
371 20250311 155600 224925300 30250 30250 30250 30250 0
372 20250311 155500 224925300 30250 30250 30250 30250 0
373 20250311 155400 224925300 30250 30250 30250 30250 0
374 20250311 155300 224925300 30250 30250 30250 30250 0
375 20250311 155200 224925300 30250 30250 30250 30250 0
376 20250311 155100 224925300 30250 30250 30250 30250 0
377 20250311 155000 224925300 30250 30250 30250 30250 0
378 20250311 154900 224925300 30250 30250 30250 30250 0
379 20250311 154800 224925300 30250 30250 30250 30250 0
380 20250311 154700 224925300 30250 30250 30250 30250 0
381 20250311 154600 224925300 30250 30250 30250 30250 0
382 20250311 154500 224925300 30250 30250 30250 30250 0
383 20250311 154400 224925300 30250 30250 30250 30250 0
384 20250311 154300 224925300 30250 30250 30250 30250 0
385 20250311 154200 224925300 30250 30250 30250 30250 0
386 20250311 154100 224925300 30250 30250 30250 30250 0
387 20250311 154000 224925300 30250 30250 30250 30250 0
388 20250311 153900 224925300 30250 30250 30250 30250 0
389 20250311 153800 224925300 30250 30250 30250 30250 0
390 20250311 153700 224925300 30250 30250 30250 30250 0
391 20250311 153600 224925300 30250 30250 30250 30250 0
392 20250311 153500 224925300 30250 30250 30250 30250 26
393 20250311 153400 224925300 30250 30250 30250 30250 0
394 20250311 153300 224925300 30250 30250 30250 30250 0
395 20250311 153200 224925300 30250 30250 30250 30250 0
396 20250311 153100 224925300 30250 30250 30250 30250 0
397 20250311 153000 224925300 30250 30250 30250 30250 26
398 20250311 152900 224138800 30150 30150 30150 30150 0
399 20250311 152800 224138800 30150 30150 30150 30150 0
400 20250311 152700 224138800 30150 30150 30150 30150 0
401 20250311 152600 224138800 30150 30150 30150 30150 0
402 20250311 152500 224138800 30150 30150 30150 30150 0
403 20250311 152400 224138800 30150 30150 30150 30150 0
404 20250311 152300 224138800 30150 30150 30150 30150 0
405 20250311 152200 224138800 30150 30150 30150 30150 0
406 20250311 152100 224138800 30150 30150 30150 30150 0
407 20250311 152000 224138800 30150 30150 30150 30150 0
408 20250311 151900 224138800 30150 30150 30150 30150 10
409 20250311 151800 223837300 30100 30100 30100 30100 5
410 20250311 151700 223686800 30050 30050 30050 30050 0
411 20250311 151600 223686800 30050 30050 30050 30050 0
412 20250311 151500 223686800 30050 30050 30050 30050 1
413 20250311 151400 223656750 30100 30100 30100 30100 5
414 20250311 151300 223506250 30050 30050 30050 30050 0
415 20250311 151200 223506250 30050 30050 30050 30050 27
416 20250311 151100 222694900 30100 30100 30100 30100 0
417 20250311 151000 222694900 30100 30100 30100 30100 6
418 20250311 150900 222514300 30150 30150 30150 30150 0
419 20250311 150800 222514300 30150 30150 30150 30150 0
420 20250311 150700 222514300 30150 30150 30150 30150 0
421 20250311 150600 222514300 30150 30150 30150 30150 1
422 20250311 150500 222484150 30050 30100 30100 30050 104
423 20250311 150400 219353800 30100 30100 30100 30100 0
424 20250311 150300 219353800 30100 30100 30100 30100 0
425 20250311 150200 219353800 30100 30100 30100 30100 0
426 20250311 150100 219353800 30100 30100 30100 30100 0
427 20250311 150000 219353800 30100 30050 30100 30050 8
428 20250311 145900 219113050 30100 30100 30100 30100 0
429 20250311 145800 219113050 30100 30100 30100 30100 4
430 20250311 145700 218992650 30100 30100 30100 30100 0
431 20250311 145600 218992650 30100 30100 30100 30100 1
432 20250311 145500 218962550 30150 30100 30150 30100 16
433 20250311 145400 218480850 30100 30100 30100 30100 0
434 20250311 145300 218480850 30100 30100 30100 30100 13
435 20250311 145200 218089550 30100 30100 30100 30100 2
436 20250311 145100 218029350 30100 30100 30100 30100 114
437 20250311 145000 214597950 30100 30100 30100 30100 0
438 20250311 144900 214597950 30100 30100 30100 30100 0
439 20250311 144800 214597950 30100 30100 30100 30100 0
440 20250311 144700 214597950 30100 30150 30150 30100 52
441 20250311 144600 213030200 30150 30200 30200 30150 70
442 20250311 144500 210919650 30200 30150 30200 30150 118
443 20250311 144400 207358800 30100 30100 30100 30100 15
444 20250311 144300 206907300 30050 30050 30050 30050 0
445 20250311 144200 206907300 30050 30050 30050 30050 33
446 20250311 144100 205915650 30050 30050 30050 30050 0
447 20250311 144000 205915650 30050 30050 30050 30050 1
448 20250311 143900 205885600 30050 30050 30050 30050 0
449 20250311 143800 205885600 30050 30050 30050 30050 0
450 20250311 143700 205885600 30050 30050 30050 30050 1
451 20250311 143600 205855550 30000 30000 30000 30000 0
452 20250311 143500 205855550 30000 30000 30000 30000 6
453 20250311 143400 205675550 30000 30000 30000 29950 62
454 20250311 143300 203815600 30000 30000 30000 30000 1
455 20250311 143200 203785600 30050 30050 30050 30050 1
456 20250311 143100 203755550 30000 30000 30000 30000 0
457 20250311 143000 203755550 30000 30000 30000 30000 1
458 20250311 142900 203725550 30050 30050 30050 30050 1
459 20250311 142800 203695500 30000 30000 30000 30000 1
460 20250311 142700 203665500 30000 30000 30000 30000 1
461 20250311 142600 203635500 30000 30000 30000 30000 1
462 20250311 142500 203605500 30000 30000 30000 30000 13
463 20250311 142400 203215500 30050 30050 30050 30050 0
464 20250311 142300 203215500 30050 30000 30050 30000 89
465 20250311 142200 200545450 30000 30000 30000 30000 0
466 20250311 142100 200545450 30000 30000 30000 30000 1
467 20250311 142000 200515450 29950 29950 29950 29950 50
468 20250311 141900 199017950 30000 30000 30000 30000 1
469 20250311 141800 198987950 30000 30000 30000 30000 1
470 20250311 141700 198957950 30000 30000 30000 30000 0
471 20250311 141600 198957950 30000 30000 30000 30000 0
472 20250311 141500 198957950 30000 30000 30000 30000 1
473 20250311 141400 198927950 30000 30000 30000 30000 0
474 20250311 141300 198927950 30000 30000 30000 30000 0
475 20250311 141200 198927950 30000 30000 30000 30000 1
476 20250311 141100 198897950 30000 30000 30000 30000 0
477 20250311 141000 198897950 30000 30000 30000 30000 1
478 20250311 140900 198867950 30000 30000 30000 30000 0
479 20250311 140800 198867950 30000 30000 30000 30000 0
480 20250311 140700 198867950 30000 30000 30000 30000 1
481 20250311 140600 198837950 29950 29950 29950 29950 1
482 20250311 140500 198808000 30000 30000 30000 30000 0
483 20250311 140400 198808000 30000 30000 30000 30000 1
484 20250311 140300 198778000 29950 29950 29950 29950 0
485 20250311 140200 198778000 29950 29950 29950 29950 5
486 20250311 140100 198628250 30000 30000 30000 30000 1
487 20250311 140000 198598250 30000 29950 30000 29950 19
488 20250311 135900 198028600 30000 30000 30000 30000 1
489 20250311 135800 197998600 30000 30000 30000 30000 0
490 20250311 135700 197998600 30000 30000 30000 30000 34
491 20250311 135600 196978600 30050 30050 30050 30050 1
492 20250311 135500 196948550 30050 30050 30050 30050 0
493 20250311 135400 196948550 30050 30050 30050 30050 0
494 20250311 135300 196948550 30050 30050 30050 30050 1
495 20250311 135200 196918500 30050 30050 30050 30050 0
496 20250311 135100 196918500 30050 30050 30050 30050 0
497 20250311 135000 196918500 30050 30050 30050 30050 1
498 20250311 134900 196888450 30050 30050 30050 30050 0
499 20250311 134800 196888450 30050 30050 30050 30050 0
500 20250311 134700 196888450 30050 30050 30050 30050 1
501 20250311 134600 196858400 30050 30000 30050 30000 4
502 20250311 134500 196738250 30050 30050 30050 30050 1
503 20250311 134400 196708200 30000 30000 30000 30000 0
504 20250311 134300 196708200 30000 30000 30000 30000 11
505 20250311 134200 196378200 30050 30050 30050 30050 6
506 20250311 134100 196197900 30000 30000 30000 30000 0
507 20250311 134000 196197900 30000 30000 30000 30000 0
508 20250311 133900 196197900 30000 30000 30000 30000 4
509 20250311 133800 196077900 30000 30000 30000 30000 0
510 20250311 133700 196077900 30000 30000 30000 30000 0
511 20250311 133600 196077900 30000 30000 30000 30000 8
512 20250311 133500 195837900 30000 30000 30000 30000 0
513 20250311 133400 195837900 30000 30000 30000 30000 1
514 20250311 133300 195807900 30000 30000 30000 30000 0
515 20250311 133200 195807900 30000 30000 30000 30000 0
516 20250311 133100 195807900 30000 30000 30000 30000 5
517 20250311 133000 195657900 30100 30100 30100 30100 1
518 20250311 132900 195627800 30000 30000 30000 30000 0
519 20250311 132800 195627800 30000 30000 30000 30000 4
520 20250311 132700 195507800 30000 30000 30000 30000 0
521 20250311 132600 195507800 30000 30000 30000 30000 0
522 20250311 132500 195507800 30000 30000 30000 30000 5
523 20250311 132400 195357800 30000 30000 30000 30000 0
524 20250311 132300 195357800 30000 29950 30000 29950 88
525 20250311 132200 192721900 29950 29950 29950 29950 0
526 20250311 132100 192721900 29950 29950 29950 29950 0
527 20250311 132000 192721900 29950 29900 29950 29900 4
528 20250311 131900 192602250 29950 29950 29950 29950 0
529 20250311 131800 192602250 29950 29950 29950 29950 0
530 20250311 131700 192602250 29950 29950 29950 29950 1
531 20250311 131600 192572300 29950 29950 29950 29950 0
532 20250311 131500 192572300 29950 29950 29950 29950 0
533 20250311 131400 192572300 29950 29950 29950 29950 2
534 20250311 131300 192512400 29950 29950 29950 29950 0
535 20250311 131200 192512400 29950 29950 29950 29950 1
536 20250311 131100 192482450 29950 29950 29950 29950 0
537 20250311 131000 192482450 29950 29950 29950 29950 0
538 20250311 130900 192482450 29950 29950 29950 29950 1
539 20250311 130800 192452500 29950 29950 29950 29950 0
540 20250311 130700 192452500 29950 29950 29950 29950 0
541 20250311 130600 192452500 29950 29950 29950 29950 1
542 20250311 130500 192422550 29900 29950 29950 29900 14
543 20250311 130400 192003300 29950 29950 29950 29950 1
544 20250311 130300 191973350 30000 29950 30000 29950 3
545 20250311 130200 191883450 30000 30000 30000 30000 0
546 20250311 130100 191883450 30000 30000 30000 30000 1
547 20250311 130000 191853450 30000 30000 30000 30000 0
548 20250311 125900 191853450 30000 30000 30000 30000 0
549 20250311 125800 191853450 30000 30000 30000 30000 1
550 20250311 125700 191823450 29950 29950 29950 29950 17
551 20250311 125600 191314300 29950 29950 29950 29950 0
552 20250311 125500 191314300 29950 29900 29950 29900 2
553 20250311 125400 191254450 29950 29950 29950 29950 0
554 20250311 125300 191254450 29950 29950 29950 29950 0
555 20250311 125200 191254450 29950 30000 30000 29950 11
556 20250311 125100 190924950 30000 30000 30000 30000 0
557 20250311 125000 190924950 30000 30000 30000 30000 0
558 20250311 124900 190924950 30000 30000 30000 30000 1
559 20250311 124800 190894950 30000 30000 30000 30000 1
560 20250311 124700 190864950 30000 30000 30000 30000 1
561 20250311 124600 190834950 30000 30000 30000 30000 0
562 20250311 124500 190834950 30000 30000 30000 30000 0
563 20250311 124400 190834950 30000 29950 30000 29950 16
564 20250311 124300 190355700 29950 29950 29950 29950 0
565 20250311 124200 190355700 29950 29950 29950 29950 0
566 20250311 124100 190355700 29950 29950 29950 29950 1
567 20250311 124000 190325750 29950 29950 29950 29950 0
568 20250311 123900 190325750 29950 29950 29950 29950 0
569 20250311 123800 190325750 29950 29950 29950 29950 1
570 20250311 123700 190295800 30000 30000 30000 30000 0
571 20250311 123600 190295800 30000 29950 30000 29950 4
572 20250311 123500 190175950 29950 29950 29950 29950 0
573 20250311 123400 190175950 29950 29950 29950 29950 72
574 20250311 123300 188019550 29950 29950 29950 29950 1
575 20250311 123200 187989600 29900 29900 29900 29900 0
576 20250311 123100 187989600 29900 29900 29900 29900 4
577 20250311 123000 187870000 29950 29950 29950 29950 1
578 20250311 122900 187840050 29950 29950 29950 29950 5
579 20250311 122800 187690300 29950 29950 29950 29950 0
580 20250311 122700 187690300 29950 29950 29950 29950 2
581 20250311 122600 187630400 29950 29950 29950 29950 0
582 20250311 122500 187630400 29950 29950 29950 29950 1
583 20250311 122400 187600450 29950 29950 29950 29950 0
584 20250311 122300 187600450 29950 29950 29950 29950 0
585 20250311 122200 187600450 29950 29950 29950 29950 31
586 20250311 122100 186672000 29950 29950 29950 29950 0
587 20250311 122000 186672000 29950 29950 29950 29950 0
588 20250311 121900 186672000 29950 29950 29950 29950 2
589 20250311 121800 186612100 29950 29950 29950 29950 0
590 20250311 121700 186612100 29950 29950 29950 29950 0
591 20250311 121600 186612100 29950 29950 29950 29950 1
592 20250311 121500 186582150 29950 29950 29950 29950 14
593 20250311 121400 186162850 30000 30000 30000 30000 3
594 20250311 121300 186072850 29950 29950 29950 29950 1
595 20250311 121200 186042900 29950 29950 29950 29950 0
596 20250311 121100 186042900 29950 29950 29950 29950 3
597 20250311 121000 185953050 29950 29950 29950 29950 0
598 20250311 120900 185953050 29950 29950 29950 29950 15
599 20250311 120800 185503800 29950 29950 29950 29950 1
600 20250311 120700 185473850 29950 29950 29950 29950 1
601 20250311 120600 185443900 29950 29950 29950 29950 11
602 20250311 120500 185114450 29950 29950 29950 29950 1
603 20250311 120400 185084500 29950 29950 29950 29950 0
604 20250311 120300 185084500 29950 29950 29950 29950 0
605 20250311 120200 185084500 29950 29950 29950 29950 1
606 20250311 120100 185054550 29950 29950 29950 29950 0
607 20250311 120000 185054550 29950 29950 29950 29950 1
608 20250311 115900 185024600 29950 29950 29950 29950 0
609 20250311 115800 185024600 29950 29950 29950 29950 0
610 20250311 115700 185024600 29950 29950 29950 29950 1
611 20250311 115600 184994650 29950 29950 29950 29950 0
612 20250311 115500 184994650 29950 29950 29950 29950 1
613 20250311 115400 184964700 29950 29950 29950 29950 1
614 20250311 115300 184934750 29950 29950 29950 29950 0
615 20250311 115200 184934750 29950 29950 29950 29950 0
616 20250311 115100 184934750 29950 29900 29950 29900 2
617 20250311 115000 184874900 29950 29950 29950 29950 0
618 20250311 114900 184874900 29950 29950 29950 29950 37
619 20250311 114800 183766750 29950 29950 29950 29950 1
620 20250311 114700 183736800 29950 29950 29950 29950 0
621 20250311 114600 183736800 29950 29900 29950 29900 2
622 20250311 114500 183676950 29900 29950 29950 29900 28
623 20250311 114400 182838400 29950 29950 29950 29950 3
624 20250311 114300 182748550 30000 30000 30000 30000 2
625 20250311 114200 182688550 30000 30000 30000 30000 1
626 20250311 114100 182658550 30000 30000 30000 30000 0
627 20250311 114000 182658550 30000 30000 30000 30000 1
628 20250311 113900 182628550 30000 30000 30000 30000 1
629 20250311 113800 182598550 30000 30000 30000 30000 1
630 20250311 113700 182568550 30000 30000 30000 30000 0
631 20250311 113600 182568550 30000 30000 30000 30000 0
632 20250311 113500 182568550 30000 30000 30000 30000 1
633 20250311 113400 182538550 30000 30000 30000 30000 0
634 20250311 113300 182538550 30000 30000 30000 30000 0
635 20250311 113200 182538550 30000 30000 30000 30000 1
636 20250311 113100 182508550 30000 30000 30000 30000 0
637 20250311 113000 182508550 30000 30000 30000 30000 0
638 20250311 112900 182508550 30000 30000 30000 30000 1
639 20250311 112800 182478550 29950 29950 29950 29950 0
640 20250311 112700 182478550 29950 29950 29950 29950 1
641 20250311 112600 182448600 29900 29900 29900 29900 0
642 20250311 112500 182448600 29900 29900 29900 29900 7
643 20250311 112400 182239300 29850 29850 29850 29850 11
644 20250311 112300 181910950 29850 29850 29850 29850 0
645 20250311 112200 181910950 29850 29850 29850 29850 2
646 20250311 112100 181851250 29850 29800 29850 29800 2
647 20250311 112000 181791600 29800 29800 29800 29800 5
648 20250311 111900 181642600 29800 29800 29800 29800 0
649 20250311 111800 181642600 29800 29800 29800 29800 1
650 20250311 111700 181612800 29800 29800 29800 29800 6
651 20250311 111600 181434000 29800 29800 29800 29800 9
652 20250311 111500 181165800 29800 29800 29800 29800 12
653 20250311 111400 180808200 29800 29800 29800 29800 0
654 20250311 111300 180808200 29800 29800 29800 29800 1
655 20250311 111200 180778400 29800 29800 29800 29800 0
656 20250311 111100 180778400 29800 29800 29800 29800 2
657 20250311 111000 180718800 29800 29800 29800 29800 1
658 20250311 110900 180689000 29800 29800 29800 29800 0
659 20250311 110800 180689000 29800 29800 29800 29800 5
660 20250311 110700 180540000 29800 29800 29800 29800 1
661 20250311 110600 180510200 29800 29800 29800 29800 1
662 20250311 110500 180480400 29750 29750 29750 29750 0
663 20250311 110400 180480400 29750 29750 29750 29750 18
664 20250311 110300 179944900 29750 29750 29750 29750 0
665 20250311 110200 179944900 29750 29750 29750 29750 4
666 20250311 110100 179825900 29750 29750 29750 29750 0
667 20250311 110000 179825900 29750 29750 29750 29750 1
668 20250311 105900 179796150 29750 29750 29750 29750 1
669 20250311 105800 179766400 29750 29750 29750 29750 7
670 20250311 105700 179558150 29750 29750 29750 29750 5
671 20250311 105600 179409400 29750 29750 29750 29750 1
672 20250311 105500 179379650 29700 29700 29700 29700 21
673 20250311 105400 178755950 29750 29750 29750 29750 0
674 20250311 105300 178755950 29750 29750 29750 29750 1
675 20250311 105200 178726200 29750 29750 29750 29750 15
676 20250311 105100 178279950 29750 29750 29750 29750 1
677 20250311 105000 178250200 29750 29750 29750 29750 24
678 20250311 104900 177536200 29750 29750 29750 29750 0
679 20250311 104800 177536200 29750 29900 29900 29750 2
680 20250311 104700 177476550 29750 29750 29750 29750 0
681 20250311 104600 177476550 29750 29750 29750 29750 0
682 20250311 104500 177476550 29750 29700 29750 29700 186
683 20250311 104400 171943400 29700 29700 29700 29700 0
684 20250311 104300 171943400 29700 29700 29700 29700 0
685 20250311 104200 171943400 29700 29700 29700 29700 1
686 20250311 104100 171913700 29700 29700 29700 29700 2
687 20250311 104000 171854300 29700 29700 29700 29700 1
688 20250311 103900 171824600 29750 29750 29750 29750 6
689 20250311 103800 171646100 29700 29700 29700 29700 0
690 20250311 103700 171646100 29700 29750 29750 29700 5
691 20250311 103600 171497550 29700 29700 29700 29700 48
692 20250311 103500 170071950 29650 29650 29650 29650 0
693 20250311 103400 170071950 29650 29700 29700 29650 47
694 20250311 103300 168676950 29750 29750 29750 29750 2
695 20250311 103200 168617450 29700 29700 29700 29700 1
696 20250311 103100 168587750 29650 29750 29750 29650 7
697 20250311 103000 168380000 29750 29700 29750 29650 3
698 20250311 102900 168290900 29700 29700 29700 29700 2
699 20250311 102800 168231500 29750 29600 29750 29550 64
700 20250311 102700 166328850 29750 29650 29750 29650 183
701 20250311 102600 160897900 29550 29650 29650 29550 16
702 20250311 102500 160423650 29600 29600 29600 29600 8
703 20250311 102400 160186850 29600 29600 29600 29550 30
704 20250311 102300 159298900 29600 29600 29600 29600 18
705 20250311 102200 158766100 29550 29550 29600 29550 21
706 20250311 102100 158145500 29550 29600 29600 29550 4
707 20250311 102000 158027150 29650 29600 29650 29500 56
708 20250311 101900 156367300 29600 29600 29600 29600 7
709 20250311 101800 156160100 29650 29700 29700 29500 604
710 20250311 101700 138286050 29700 29700 29700 29700 1
711 20250311 101600 138256350 29650 29750 29750 29650 20
712 20250311 101500 137662350 29750 29750 29750 29750 1
713 20250311 101400 137632600 29800 29800 29800 29800 7
714 20250311 101300 137424000 29750 29750 29750 29750 4
715 20250311 101200 137305000 29800 29800 29800 29800 4
716 20250311 101100 137185800 29700 29650 29700 29650 587
717 20250311 101000 119753250 29650 29650 29650 29650 29
718 20250311 100900 118893400 29650 29550 29650 29550 11
719 20250311 100800 118568250 29600 29750 29750 29600 519
720 20250311 100700 103161450 29800 29800 29800 29700 113
721 20250311 100600 99799700 29800 29750 29800 29750 50
722 20250311 100500 98312150 29800 29750 29800 29750 223
723 20250311 100400 91676600 29750 29800 29900 29750 215
724 20250311 100300 85279200 29750 29850 29850 29750 202
725 20250311 100200 79258500 29850 29900 29900 29850 279
726 20250311 100100 70916500 29900 30000 30000 29900 166
727 20250311 100000 65944800 30000 30000 30000 30000 0
728 20250311 095900 65944800 30000 30000 30000 30000 0
729 20250311 095800 65944800 30000 29950 30000 29950 4
730 20250311 095700 65824850 30000 30000 30000 30000 9
731 20250311 095600 65554850 30000 30000 30000 30000 23
732 20250311 095500 64864850 30000 30000 30000 30000 5
733 20250311 095400 64714850 29950 30100 30100 29950 677
734 20250311 095300 44391500 30100 30100 30100 30100 0
735 20250311 095200 44391500 30100 30100 30100 30100 2
736 20250311 095100 44331300 30100 30100 30100 30100 5
737 20250311 095000 44180800 30150 30150 30150 30150 0
738 20250311 094900 44180800 30150 30150 30150 30150 5
739 20250311 094800 44030050 30100 30100 30100 30100 0
740 20250311 094700 44030050 30100 30100 30100 30100 0
741 20250311 094600 44030050 30100 30100 30100 30100 0
742 20250311 094500 44030050 30100 30100 30100 30100 0
743 20250311 094400 44030050 30100 30100 30100 30100 2
744 20250311 094300 43969850 30100 30100 30100 30100 0
745 20250311 094200 43969850 30100 30100 30100 30100 100
746 20250311 094100 40959850 30100 30200 30200 30100 9
747 20250311 094000 40688650 30200 30300 30300 30200 7
748 20250311 093900 40476750 30250 30150 30350 30000 254
749 20250311 093800 32819850 30050 30100 30100 30050 12
750 20250311 093700 32458700 30050 30050 30050 30050 0
751 20250311 093600 32458700 30050 30050 30050 30050 34
752 20250311 093500 31437000 30050 30050 30050 30050 0
753 20250311 093400 31437000 30050 30050 30050 30050 0
754 20250311 093300 31437000 30050 30050 30050 30050 1
755 20250311 093200 31406950 30200 30000 30200 30000 6
756 20250311 093100 31225950 30000 30050 30150 30000 101
757 20250311 093000 28186000 30050 30050 30050 30050 0
758 20250311 092900 28186000 30050 30050 30050 30050 1
759 20250311 092800 28155950 30050 30050 30050 30050 1
760 20250311 092700 28125900 30000 30000 30000 30000 1
761 20250311 092600 28095900 30000 30000 30000 30000 0
762 20250311 092500 28095900 30000 30000 30000 30000 32
763 20250311 092400 27135900 30000 30000 30000 29950 104
764 20250311 092300 24016650 30000 30000 30000 30000 1
765 20250311 092200 23986650 30100 30100 30100 30100 0
766 20250311 092100 23986650 30100 30000 30100 30000 2
767 20250311 092000 23926550 30000 30000 30000 30000 11
768 20250311 091900 23596550 30000 30000 30000 30000 0
769 20250311 091800 23596550 30000 30000 30000 30000 14
770 20250311 091700 23176550 30000 30000 30000 30000 40
771 20250311 091600 21976550 30000 30100 30100 30000 150
772 20250311 091500 17468650 30300 30050 30300 30000 46
773 20250311 091400 16086150 30000 30000 30000 30000 4
774 20250311 091300 15966150 30000 30000 30000 30000 0
775 20250311 091200 15966150 30000 30000 30000 30000 0
776 20250311 091100 15966150 30000 30000 30000 30000 13
777 20250311 091000 15576150 30000 30000 30000 30000 0
778 20250311 090900 15576150 30000 30000 30000 30000 0
779 20250311 090800 15576150 30000 30000 30000 29950 88
780 20250311 090700 12939400 30000 30000 30000 30000 0
781 20250311 090600 12939400 30000 30000 30000 30000 19
782 20250311 090500 12369400 30000 30000 30000 30000 20
783 20250311 090400 11769400 30000 30000 30000 29900 64
784 20250311 090300 9853650 29950 29950 29950 29950 0
785 20250311 090200 9853650 29950 30100 30100 29950 210
786 20250311 090100 3556500 30100 30100 30100 30100 23
787 20250311 090000 2864200 30100 30150 30150 30100 95