ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

656
073490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195400,278724600,19910,19910,19910,19910,275
20250313,195300,278724600,19910,19910,19910,19910,0
20250313,195200,278724600,19910,19910,19910,19910,0
20250313,195100,278724600,19910,19910,19910,19910,0
20250313,195000,278724600,19910,19910,19910,19910,0
20250313,194900,278724600,19910,19910,19910,19910,0
20250313,194800,278724600,19910,19910,19910,19910,0
20250313,194700,278724600,19910,19910,19910,19910,0
20250313,194600,278724600,19910,19910,19910,19910,0
20250313,194500,278724600,19910,19910,19910,19910,0
20250313,194400,278724600,19910,19910,19910,19910,0
20250313,194300,278724600,19910,19910,19910,19910,0
20250313,194200,278724600,19910,19910,19910,19910,0
20250313,194100,278724600,19910,19910,19910,19910,0
20250313,194000,278724600,19910,19910,19910,19910,0
20250313,193900,278724600,19910,19910,19910,19910,0
20250313,193800,278724600,19910,19910,19910,19910,0
20250313,193700,278724600,19910,19910,19910,19910,0
20250313,193600,278724600,19910,19910,19910,19910,0
20250313,193500,278724600,19910,19910,19910,19910,0
20250313,193400,278724600,19910,19910,19910,19910,0
20250313,193300,278724600,19910,19910,19910,19910,0
20250313,193200,278724600,19910,19910,19910,19910,0
20250313,193100,278724600,19910,19910,19910,19910,0
20250313,193000,278724600,19910,19910,19910,19910,0
20250313,192900,278724600,19910,19910,19910,19910,0
20250313,192800,278724600,19910,19910,19910,19910,0
20250313,192700,278724600,19910,19910,19910,19910,0
20250313,192600,278724600,19910,19910,19910,19910,0
20250313,192500,278724600,19910,19910,19910,19910,0
20250313,192400,278724600,19910,19910,19910,19910,275
20250313,192300,278724600,19910,19910,19910,19910,0
20250313,192200,278724600,19910,19910,19910,19910,0
20250313,192100,278724600,19910,19910,19910,19910,0
20250313,192000,278724600,19910,19910,19910,19910,0
20250313,191900,278724600,19910,19910,19910,19910,0
20250313,191800,278724600,19910,19910,19910,19910,0
20250313,191700,278724600,19910,19910,19910,19910,0
20250313,191600,278724600,19910,19910,19910,19910,0
20250313,191500,278724600,19910,19910,19910,19910,0
20250313,191400,278724600,19910,19910,19910,19910,0
20250313,191300,278724600,19910,19910,19910,19910,0
20250313,191200,278724600,19910,19910,19910,19910,0
20250313,191100,278724600,19910,19910,19910,19910,0
20250313,191000,278724600,19910,19910,19910,19910,0
20250313,190900,278724600,19910,19910,19910,19910,0
20250313,190800,278724600,19910,19910,19910,19910,0
20250313,190700,278724600,19910,19910,19910,19910,0
20250313,190600,278724600,19910,19910,19910,19910,0
20250313,190500,278724600,19910,19910,19910,19910,0
20250313,190400,278724600,19910,19910,19910,19910,0
20250313,190300,278724600,19910,19910,19910,19910,0
20250313,190200,278724600,19910,19910,19910,19910,0
20250313,190100,278724600,19910,19910,19910,19910,0
20250313,190000,278724600,19910,19910,19910,19910,0
20250313,185900,278724600,19910,19910,19910,19910,0
20250313,185800,278724600,19910,19910,19910,19910,0
20250313,185700,278724600,19910,19910,19910,19910,0
20250313,185600,278724600,19910,19910,19910,19910,0
20250313,185500,278724600,19910,19910,19910,19910,0
20250313,185400,278724600,19910,19910,19910,19910,275
20250313,185300,278724600,19910,19910,19910,19910,0
20250313,185200,278724600,19910,19910,19910,19910,0
20250313,185100,278724600,19910,19910,19910,19910,0
20250313,185000,278724600,19910,19910,19910,19910,0
20250313,184900,278724600,19910,19910,19910,19910,0
20250313,184800,278724600,19910,19910,19910,19910,0
20250313,184700,278724600,19910,19910,19910,19910,0
20250313,184600,278724600,19910,19910,19910,19910,0
20250313,184500,278724600,19910,19910,19910,19910,0
20250313,184400,278724600,19910,19910,19910,19910,0
20250313,184300,278724600,19910,19910,19910,19910,0
20250313,184200,278724600,19910,19910,19910,19910,0
20250313,184100,278724600,19910,19910,19910,19910,0
20250313,184000,278724600,19910,19910,19910,19910,0
20250313,183900,278724600,19910,19910,19910,19910,0
20250313,183800,278724600,19910,19910,19910,19910,0
20250313,183700,278724600,19910,19910,19910,19910,0
20250313,183600,278724600,19910,19910,19910,19910,0
20250313,183500,278724600,19910,19910,19910,19910,0
20250313,183400,278724600,19910,19910,19910,19910,0
20250313,183300,278724600,19910,19910,19910,19910,0
20250313,183200,278724600,19910,19910,19910,19910,0
20250313,183100,278724600,19910,19910,19910,19910,0
20250313,183000,278724600,19910,19910,19910,19910,0
20250313,182900,278724600,19910,19910,19910,19910,0
20250313,182800,278724600,19910,19910,19910,19910,0
20250313,182700,278724600,19910,19910,19910,19910,0
20250313,182600,278724600,19910,19910,19910,19910,0
20250313,182500,278724600,19910,19910,19910,19910,0
20250313,182400,278724600,19910,19910,19910,19910,275
20250313,182300,278724600,19910,19910,19910,19910,0
20250313,182200,278724600,19910,19910,19910,19910,0
20250313,182100,278724600,19910,19910,19910,19910,0
20250313,182000,278724600,19910,19910,19910,19910,0
20250313,181900,278724600,19910,19910,19910,19910,0
20250313,181800,278724600,19910,19910,19910,19910,0
20250313,181700,278724600,19910,19910,19910,19910,0
20250313,181600,278724600,19910,19910,19910,19910,0
20250313,181500,278724600,19910,19910,19910,19910,0
20250313,181400,278724600,19910,19910,19910,19910,0
20250313,181300,278724600,19910,19910,19910,19910,0
20250313,181200,278724600,19910,19910,19910,19910,0
20250313,181100,278724600,19910,19910,19910,19910,0
20250313,181000,278724600,19910,19910,19910,19910,0
20250313,180900,278724600,19910,19910,19910,19910,0
20250313,180800,278724600,19910,19910,19910,19910,0
20250313,180700,278724600,19910,19910,19910,19910,0
20250313,180600,278724600,19910,19910,19910,19910,0
20250313,180500,278724600,19910,19910,19910,19910,0
20250313,180400,278724600,19910,19910,19910,19910,0
20250313,180300,278724600,19910,19910,19910,19910,0
20250313,180200,278724600,19910,19910,19910,19910,0
20250313,180100,278724600,19910,19910,19910,19910,0
20250313,180000,278724600,19910,19910,19910,19910,0
20250313,175900,278724600,19910,19910,19910,19910,0
20250313,175800,278724600,19910,19910,19910,19910,0
20250313,175700,278724600,19910,19910,19910,19910,0
20250313,175600,278724600,19910,19910,19910,19910,0
20250313,175500,278724600,19910,19910,19910,19910,0
20250313,175400,278724600,19910,19910,19910,19910,275
20250313,175300,278724600,19910,19910,19910,19910,0
20250313,175200,278724600,19910,19910,19910,19910,0
20250313,175100,278724600,19910,19910,19910,19910,0
20250313,175000,278724600,19910,19910,19910,19910,0
20250313,174900,278724600,19910,19910,19910,19910,0
20250313,174800,278724600,19910,19910,19910,19910,0
20250313,174700,278724600,19910,19910,19910,19910,0
20250313,174600,278724600,19910,19910,19910,19910,0
20250313,174500,278724600,19910,19910,19910,19910,0
20250313,174400,278724600,19910,19910,19910,19910,0
20250313,174300,278724600,19910,19910,19910,19910,0
20250313,174200,278724600,19910,19910,19910,19910,0
20250313,174100,278724600,19910,19910,19910,19910,0
20250313,174000,278724600,19910,19910,19910,19910,0
20250313,173900,278724600,19910,19910,19910,19910,0
20250313,173800,278724600,19910,19910,19910,19910,0
20250313,173700,278724600,19910,19910,19910,19910,0
20250313,173600,278724600,19910,19910,19910,19910,0
20250313,173500,278724600,19910,19910,19910,19910,0
20250313,173400,278724600,19910,19910,19910,19910,0
20250313,173300,278724600,19910,19910,19910,19910,0
20250313,173200,278724600,19910,19910,19910,19910,0
20250313,173100,278724600,19910,19910,19910,19910,0
20250313,173000,278724600,19910,19910,19910,19910,0
20250313,172900,278724600,19910,19910,19910,19910,0
20250313,172800,278724600,19910,19910,19910,19910,0
20250313,172700,278724600,19910,19910,19910,19910,0
20250313,172600,278724600,19910,19910,19910,19910,0
20250313,172500,278724600,19910,19910,19910,19910,0
20250313,172400,278724600,19910,19910,19910,19910,275
20250313,172300,278724600,19910,19910,19910,19910,0
20250313,172200,278724600,19910,19910,19910,19910,0
20250313,172100,278724600,19910,19910,19910,19910,0
20250313,172000,278724600,19910,19910,19910,19910,0
20250313,171900,278724600,19910,19910,19910,19910,0
20250313,171800,278724600,19910,19910,19910,19910,0
20250313,171700,278724600,19910,19910,19910,19910,0
20250313,171600,278724600,19910,19910,19910,19910,0
20250313,171500,278724600,19910,19910,19910,19910,0
20250313,171400,278724600,19910,19910,19910,19910,0
20250313,171300,278724600,19910,19910,19910,19910,0
20250313,171200,278724600,19910,19910,19910,19910,0
20250313,171100,278724600,19910,19910,19910,19910,0
20250313,171000,278724600,19910,19910,19910,19910,0
20250313,170900,278724600,19910,19910,19910,19910,0
20250313,170800,278724600,19910,19910,19910,19910,0
20250313,170700,278724600,19910,19910,19910,19910,0
20250313,170600,278724600,19910,19910,19910,19910,0
20250313,170500,278724600,19910,19910,19910,19910,0
20250313,170400,278724600,19910,19910,19910,19910,0
20250313,170300,278724600,19910,19910,19910,19910,0
20250313,170200,278724600,19910,19910,19910,19910,0
20250313,170100,278724600,19910,19910,19910,19910,0
20250313,170000,278724600,19910,19910,19910,19910,0
20250313,165900,278724600,19910,19910,19910,19910,0
20250313,165800,278724600,19910,19910,19910,19910,0
20250313,165700,278724600,19910,19910,19910,19910,0
20250313,165600,278724600,19910,19910,19910,19910,0
20250313,165500,278724600,19910,19910,19910,19910,0
20250313,165400,278724600,19910,19910,19910,19910,275
20250313,165300,278724600,19910,19910,19910,19910,0
20250313,165200,278724600,19910,19910,19910,19910,0
20250313,165100,278724600,19910,19910,19910,19910,0
20250313,165000,278724600,19910,19910,19910,19910,0
20250313,164900,278724600,19910,19910,19910,19910,0
20250313,164800,278724600,19910,19910,19910,19910,0
20250313,164700,278724600,19910,19910,19910,19910,0
20250313,164600,278724600,19910,19910,19910,19910,0
20250313,164500,278724600,19910,19910,19910,19910,0
20250313,164400,278724600,19910,19910,19910,19910,0
20250313,164300,278724600,19910,19910,19910,19910,0
20250313,164200,278724600,19910,19910,19910,19910,0
20250313,164100,278724600,19910,19910,19910,19910,0
20250313,164000,278724600,19910,19910,19910,19910,0
20250313,163900,278724600,19910,19910,19910,19910,0
20250313,163800,278724600,19910,19910,19910,19910,0
20250313,163700,278724600,19910,19910,19910,19910,0
20250313,163600,278724600,19910,19910,19910,19910,0
20250313,163500,278724600,19910,19910,19910,19910,0
20250313,163400,278724600,19910,19910,19910,19910,0
20250313,163300,278724600,19910,19910,19910,19910,0
20250313,163200,278724600,19910,19910,19910,19910,0
20250313,163100,278724600,19910,19910,19910,19910,0
20250313,163000,278724600,19910,19910,19910,19910,0
20250313,162900,278724600,19910,19910,19910,19910,0
20250313,162800,278724600,19910,19910,19910,19910,0
20250313,162700,278724600,19910,19910,19910,19910,0
20250313,162600,278724600,19910,19910,19910,19910,0
20250313,162500,278724600,19910,19910,19910,19910,0
20250313,162400,278724600,19910,19910,19910,19910,275
20250313,162300,278724600,19910,19910,19910,19910,0
20250313,162200,278724600,19910,19910,19910,19910,0
20250313,162100,278724600,19910,19910,19910,19910,0
20250313,162000,278724600,19910,19910,19910,19910,0
20250313,161900,278724600,19910,19910,19910,19910,0
20250313,161800,278724600,19910,19910,19910,19910,0
20250313,161700,278724600,19910,19910,19910,19910,0
20250313,161600,278724600,19910,19910,19910,19910,0
20250313,161500,278724600,19910,19910,19910,19910,0
20250313,161400,278724600,19910,19910,19910,19910,0
20250313,161300,278724600,19910,19910,19910,19910,0
20250313,161200,278724600,19910,19910,19910,19910,0
20250313,161100,278724600,19910,19910,19910,19910,0
20250313,161000,278724600,19910,19910,19910,19910,0
20250313,160900,278724600,19910,19910,19910,19910,0
20250313,160800,278724600,19910,19910,19910,19910,0
20250313,160700,278724600,19910,19910,19910,19910,0
20250313,160600,278724600,19910,19910,19910,19910,0
20250313,160500,278724600,19910,19910,19910,19910,0
20250313,160400,278724600,19910,19910,19910,19910,0
20250313,160300,278724600,19910,19910,19910,19910,0
20250313,160200,278724600,19910,19910,19910,19910,0
20250313,160100,278724600,19910,19910,19910,19910,0
20250313,160000,278724600,19910,19910,19910,19910,0
20250313,155900,278724600,19910,19910,19910,19910,0
20250313,155800,278724600,19910,19910,19910,19910,0
20250313,155700,278724600,19910,19910,19910,19910,0
20250313,155600,278724600,19910,19910,19910,19910,0
20250313,155500,278724600,19910,19910,19910,19910,0
20250313,155400,278724600,19910,19910,19910,19910,275
20250313,155300,278724600,19910,19910,19910,19910,0
20250313,155200,278724600,19910,19910,19910,19910,0
20250313,155100,278724600,19910,19910,19910,19910,0
20250313,155000,278724600,19910,19910,19910,19910,0
20250313,154900,278724600,19910,19910,19910,19910,0
20250313,154800,278724600,19910,19910,19910,19910,0
20250313,154700,278724600,19910,19910,19910,19910,0
20250313,154600,278724600,19910,19910,19910,19910,0
20250313,154500,278724600,19910,19910,19910,19910,0
20250313,154400,278724600,19910,19910,19910,19910,0
20250313,154300,278724600,19910,19910,19910,19910,0
20250313,154200,278724600,19910,19910,19910,19910,0
20250313,154100,278724600,19910,19910,19910,19910,0
20250313,154000,278724600,19910,19910,19910,19910,0
20250313,153900,278724600,19910,19910,19910,19910,0
20250313,153800,278724600,19910,19910,19910,19910,0
20250313,153700,278724600,19910,19910,19910,19910,0
20250313,153600,278724600,19910,19910,19910,19910,0
20250313,153500,278724600,19910,19910,19910,19910,0
20250313,153400,278724600,19910,19910,19910,19910,0
20250313,153300,278724600,19910,19910,19910,19910,0
20250313,153200,278724600,19910,19910,19910,19910,0
20250313,153100,278724600,19910,19910,19910,19910,0
20250313,153000,278724600,19910,19910,19910,19910,275
20250313,152900,273249350,19910,19910,19910,19910,0
20250313,152800,273249350,19910,19910,19910,19910,0
20250313,152700,273249350,19910,19910,19910,19910,0
20250313,152600,273249350,19910,19910,19910,19910,0
20250313,152500,273249350,19910,19910,19910,19910,0
20250313,152400,273249350,19910,19910,19910,19910,0
20250313,152300,273249350,19910,19910,19910,19910,0
20250313,152200,273249350,19910,19910,19910,19910,0
20250313,152100,273249350,19910,19910,19910,19910,0
20250313,152000,273249350,19910,19910,19910,19910,0
20250313,151900,273249350,19910,19910,19910,19910,12
20250313,151800,273010430,19880,19880,19880,19880,0
20250313,151700,273010430,19880,19880,19880,19880,24
20250313,151600,272533310,19880,19880,19880,19880,0
20250313,151500,272533310,19880,19880,19880,19880,17
20250313,151400,272195350,19880,19880,19880,19880,10
20250313,151300,271996550,19890,19890,19890,19890,103
20250313,151200,269947880,19880,19880,19880,19880,17
20250313,151100,269609920,19880,19880,19880,19880,0
20250313,151000,269609920,19880,19880,19880,19880,0
20250313,150900,269609920,19880,19880,19880,19880,0
20250313,150800,269609920,19880,19880,19880,19880,0
20250313,150700,269609920,19880,19880,19880,19880,0
20250313,150600,269609920,19880,19880,19880,19880,131
20250313,150500,267005640,19890,19890,19890,19890,2
20250313,150400,266965860,19890,19890,19890,19890,0
20250313,150300,266965860,19890,19900,19900,19890,28
20250313,150200,266408920,19890,19890,19890,19890,29
20250313,150100,265832110,19980,19980,19980,19980,0
20250313,150000,265832110,19980,19980,19980,19980,0
20250313,145900,265832110,19980,19980,19980,19980,0
20250313,145800,265832110,19980,19980,19980,19980,0
20250313,145700,265832110,19980,19980,19980,19980,0
20250313,145600,265832110,19980,19980,19980,19980,0
20250313,145500,265832110,19980,19980,19980,19980,1
20250313,145400,265812130,19990,19990,19990,19990,0
20250313,145300,265812130,19990,19990,19990,19990,1
20250313,145200,265792140,19880,19880,19880,19880,15
20250313,145100,265493940,19890,19890,19890,19890,0
20250313,145000,265493940,19890,19890,19890,19890,3
20250313,144900,265434270,19990,19990,19990,19990,0
20250313,144800,265434270,19990,19990,19990,19990,0
20250313,144700,265434270,19990,19990,19990,19990,0
20250313,144600,265434270,19990,19990,19990,19990,0
20250313,144500,265434270,19990,19990,19990,19990,0
20250313,144400,265434270,19990,19990,19990,19990,0
20250313,144300,265434270,19990,19990,19990,19990,0
20250313,144200,265434270,19990,19990,19990,19990,2
20250313,144100,265394290,19920,19920,19920,19920,0
20250313,144000,265394290,19920,19930,19930,19920,270
20250313,143900,260015120,19930,19930,19930,19930,0
20250313,143800,260015120,19930,19930,19930,19930,8
20250313,143700,259855680,19950,19950,19950,19950,0
20250313,143600,259855680,19950,19950,19950,19950,0
20250313,143500,259855680,19950,19950,19950,19950,50
20250313,143400,258858180,19960,19960,19960,19960,1
20250313,143300,258838220,19920,19920,19920,19920,0
20250313,143200,258838220,19920,19920,19920,19920,0
20250313,143100,258838220,19920,19890,19920,19890,515
20250313,143000,248589350,19890,19890,19890,19890,101
20250313,142900,246580460,19870,19880,19880,19870,15
20250313,142800,246282360,19870,19870,19870,19870,0
20250313,142700,246282360,19870,19870,19870,19870,1
20250313,142600,246262490,19870,19870,19870,19870,0
20250313,142500,246262490,19870,19870,19870,19870,0
20250313,142400,246262490,19870,19870,19870,19870,0
20250313,142300,246262490,19870,19870,19870,19870,4
20250313,142200,246183010,19880,19880,19880,19880,1
20250313,142100,246163130,19870,19910,19910,19870,172
20250313,142000,242742490,19900,19900,19900,19900,0
20250313,141900,242742490,19900,19900,19900,19900,0
20250313,141800,242742490,19900,19900,19900,19900,0
20250313,141700,242742490,19900,19900,19900,19900,8
20250313,141600,242583290,19900,19900,19900,19900,0
20250313,141500,242583290,19900,19900,19900,19900,0
20250313,141400,242583290,19900,19900,19900,19900,0
20250313,141300,242583290,19900,19900,19900,19900,0
20250313,141200,242583290,19900,19930,19930,19900,186
20250313,141100,238880690,19930,19930,19930,19930,8
20250313,141000,238721250,19990,19990,19990,19990,0
20250313,140900,238721250,19990,19990,19990,19990,0
20250313,140800,238721250,19990,19990,19990,19990,0
20250313,140700,238721250,19990,19990,19990,19990,0
20250313,140600,238721250,19990,19990,19990,19990,0
20250313,140500,238721250,19990,19990,19990,19990,0
20250313,140400,238721250,19990,19990,19990,19990,0
20250313,140300,238721250,19990,19990,19990,19990,0
20250313,140200,238721250,19990,19990,19990,19990,0
20250313,140100,238721250,19990,19990,19990,19990,0
20250313,140000,238721250,19990,19990,19990,19990,7
20250313,135900,238581320,19990,19990,19990,19990,0
20250313,135800,238581320,19990,20000,20000,19990,26
20250313,135700,238061510,20000,20000,20000,20000,0
20250313,135600,238061510,20000,20000,20000,20000,25
20250313,135500,237561510,20000,20000,20000,20000,0
20250313,135400,237561510,20000,20000,20000,20000,0
20250313,135300,237561510,20000,20000,20000,20000,0
20250313,135200,237561510,20000,20000,20000,20000,0
20250313,135100,237561510,20000,20000,20000,20000,0
20250313,135000,237561510,20000,20000,20000,20000,0
20250313,134900,237561510,20000,20000,20000,20000,10
20250313,134800,237361510,20000,20000,20000,20000,0
20250313,134700,237361510,20000,20000,20000,20000,1
20250313,134600,237341510,19960,19990,20000,19960,234
20250313,134500,232669805,19990,19990,19990,19990,0
20250313,134400,232669805,19990,19990,19990,19990,0
20250313,134300,232669805,19990,19990,19990,19990,0
20250313,134200,232669805,19990,19990,19990,19990,0
20250313,134100,232669805,19990,19990,19990,19990,0
20250313,134000,232669805,19990,19990,19990,19990,0
20250313,133900,232669805,19990,19990,19990,19990,0
20250313,133800,232669805,19990,19990,19990,19990,0
20250313,133700,232669805,19990,19990,19990,19990,0
20250313,133600,232669805,19990,19990,19990,19990,1
20250313,133500,232649815,19990,19990,19990,19990,0
20250313,133400,232649815,19990,19990,19990,19990,0
20250313,133300,232649815,19990,19990,19990,19990,0
20250313,133200,232649815,19990,19990,19990,19990,0
20250313,133100,232649815,19990,19990,19990,19990,40
20250313,133000,231850215,19910,19910,19910,19910,0
20250313,132900,231850215,19910,19910,19910,19910,0
20250313,132800,231850215,19910,19910,19910,19910,0
20250313,132700,231850215,19910,19910,19910,19910,0
20250313,132600,231850215,19910,19910,19910,19910,0
20250313,132500,231850215,19910,19920,19920,19910,21
20250313,132400,231432005,19910,19910,19910,19910,0
20250313,132300,231432005,19910,19910,19910,19910,0
20250313,132200,231432005,19910,19910,19910,19910,0
20250313,132100,231432005,19910,19910,19910,19910,0
20250313,132000,231432005,19910,19920,19920,19910,159
20250313,131900,228265945,19930,19950,19950,19930,91
20250313,131800,226451835,19950,19950,19950,19950,0
20250313,131700,226451835,19950,19945,19950,19945,65
20250313,131600,225155260,19945,19940,19945,19940,6
20250313,131500,225035595,19950,19950,19950,19950,0
20250313,131400,225035595,19950,19950,19950,19950,0
20250313,131300,225035595,19950,19950,19950,19950,0
20250313,131200,225035595,19950,19950,19950,19950,212
20250313,131100,220806195,19930,19930,19930,19930,0
20250313,131000,220806195,19930,19930,19930,19930,0
20250313,130900,220806195,19930,19930,19930,19930,0
20250313,130800,220806195,19930,19930,19930,19930,1
20250313,130700,220786265,19930,19930,19930,19930,0
20250313,130600,220786265,19930,19960,19960,19930,14
20250313,130500,220506965,19960,19960,19960,19960,6
20250313,130400,220387205,20000,20000,20000,20000,100
20250313,130300,218387205,20000,20000,20000,20000,0
20250313,130200,218387205,20000,20000,20000,20000,300
20250313,130100,212387205,19990,19990,19990,19990,0
20250313,130000,212387205,19990,19990,19990,19990,5
20250313,125900,212287255,19970,19970,19970,19970,86
20250313,125800,210569835,19970,19970,19970,19970,0
20250313,125700,210569835,19970,19970,19970,19970,0
20250313,125600,210569835,19970,19970,19970,19970,1
20250313,125500,210549865,19950,19950,19950,19950,25
20250313,125400,210051115,19950,19950,19950,19950,123
20250313,125300,207597265,19950,19950,19950,19950,55
20250313,125200,206500015,19890,19920,19920,19890,268
20250313,125100,201162395,19920,19920,19920,19920,100
20250313,125000,199170395,19920,19905,19920,19905,253
20250313,124900,194130875,19900,19930,19930,19900,290
20250313,124800,188359325,19900,19940,19940,19900,460
20250313,124700,179200285,19945,19945,19945,19945,0
20250313,124600,179200285,19945,19980,19980,19945,1837
20250313,124500,142540040,19990,19990,19990,19990,4
20250313,124400,142460080,19990,19990,19990,19990,5
20250313,124300,142360130,19990,20000,20000,19990,429
20250313,124200,133780140,20050,20050,20050,20050,0
20250313,124100,133780140,20050,20050,20050,20050,5
20250313,124000,133679890,20050,20050,20050,20050,0
20250313,123900,133679890,20050,20050,20050,20050,0
20250313,123800,133679890,20050,20050,20050,20050,5
20250313,123700,133579640,20000,20000,20000,20000,1
20250313,123600,133559640,20050,20050,20050,20050,0
20250313,123500,133559640,20050,20050,20050,20050,5
20250313,123400,133459390,20050,20050,20050,20050,0
20250313,123300,133459390,20050,20050,20050,20050,5
20250313,123200,133359140,20050,20050,20050,20050,0
20250313,123100,133359140,20050,20050,20050,20050,0
20250313,123000,133359140,20050,20050,20050,20050,5
20250313,122900,133258890,20050,20050,20050,20050,0
20250313,122800,133258890,20050,20050,20050,20050,0
20250313,122700,133258890,20050,20050,20050,20050,5
20250313,122600,133158640,20050,20050,20050,20050,0
20250313,122500,133158640,20050,20050,20050,20050,5
20250313,122400,133058390,20050,20050,20050,20050,0
20250313,122300,133058390,20050,20050,20050,20050,0
20250313,122200,133058390,20050,20050,20050,20050,5
20250313,122100,132958140,20050,20050,20050,20050,1
20250313,122000,132938090,20050,20050,20050,20050,0
20250313,121900,132938090,20050,20050,20050,20050,5
20250313,121800,132837840,20050,20050,20050,20050,0
20250313,121700,132837840,20050,20050,20050,20050,0
20250313,121600,132837840,20050,20050,20050,20050,5
20250313,121500,132737590,20000,20000,20000,20000,120
20250313,121400,130337590,20000,20000,20000,20000,5
20250313,121300,130237590,19990,20000,20000,19990,25
20250313,121200,129737780,20000,20000,20000,20000,0
20250313,121100,129737780,20000,20000,20000,20000,67
20250313,121000,128397780,20050,20050,20050,20050,0
20250313,120900,128397780,20050,20050,20050,20050,0
20250313,120800,128397780,20050,20050,20050,20050,5
20250313,120700,128297530,20050,20050,20050,20050,0
20250313,120600,128297530,20050,20050,20050,20050,5
20250313,120500,128197280,20050,20050,20050,20050,0
20250313,120400,128197280,20050,20050,20050,20050,0
20250313,120300,128197280,20050,20050,20050,20050,5
20250313,120200,128097030,20050,20050,20050,20050,0
20250313,120100,128097030,20050,20050,20050,20050,0
20250313,120000,128097030,20050,20050,20050,20050,5
20250313,115900,127996780,20000,20000,20000,20000,0
20250313,115800,127996780,20000,20000,20000,20000,1
20250313,115700,127976780,20050,20050,20050,20050,5
20250313,115600,127876530,20050,20050,20050,20050,0
20250313,115500,127876530,20050,20000,20050,20000,6
20250313,115400,127756280,20050,20050,20050,20050,0
20250313,115300,127756280,20050,20050,20050,20050,0
20250313,115200,127756280,20050,20050,20050,20050,5
20250313,115100,127656030,20000,20000,20000,20000,185
20250313,115000,123956030,20050,20050,20050,20050,0
20250313,114900,123956030,20050,20050,20050,20050,5
20250313,114800,123855780,20050,20050,20050,20050,0
20250313,114700,123855780,20050,20050,20050,20050,5
20250313,114600,123755530,20050,20050,20050,20050,0
20250313,114500,123755530,20050,20050,20050,20050,0
20250313,114400,123755530,20050,20050,20050,20050,16
20250313,114300,123434730,20050,20050,20050,20050,0
20250313,114200,123434730,20050,20050,20050,20050,0
20250313,114100,123434730,20050,20050,20050,20050,5
20250313,114000,123334480,20050,20050,20050,20050,1
20250313,113900,123314430,20050,20050,20050,20050,0
20250313,113800,123314430,20050,20050,20050,20050,20
20250313,113700,122913430,20050,20050,20050,20050,2
20250313,113600,122873330,20100,20100,20100,20100,5
20250313,113500,122772830,20100,20100,20100,20100,0
20250313,113400,122772830,20100,20100,20100,20100,0
20250313,113300,122772830,20100,20100,20100,20100,5
20250313,113200,122672330,20100,20100,20100,20100,0
20250313,113100,122672330,20100,20100,20100,20100,0
20250313,113000,122672330,20100,20100,20100,20100,5
20250313,112900,122571830,20050,20050,20050,20050,3
20250313,112800,122511680,20100,20100,20100,20100,5
20250313,112700,122411180,20100,20100,20100,20100,0
20250313,112600,122411180,20100,20100,20100,20100,0
20250313,112500,122411180,20100,20100,20100,20100,5
20250313,112400,122310680,20150,20100,20150,20100,50
20250313,112300,121303730,20150,20100,20150,20100,6
20250313,112200,121182880,20100,20100,20100,20100,5
20250313,112100,121082380,20100,20100,20100,20100,0
20250313,112000,121082380,20100,20100,20100,20100,0
20250313,111900,121082380,20100,20100,20100,20100,6
20250313,111800,120961780,20100,20100,20100,20100,0
20250313,111700,120961780,20100,20100,20100,20100,5
20250313,111600,120861280,20100,20100,20100,20100,0
20250313,111500,120861280,20100,20100,20100,20100,0
20250313,111400,120861280,20100,20100,20100,20100,5
20250313,111300,120760780,20150,20150,20150,20150,0
20250313,111200,120760780,20150,20150,20150,20150,0
20250313,111100,120760780,20150,20100,20150,20100,24
20250313,111000,120278130,20100,20100,20100,20100,0
20250313,110900,120278130,20100,20150,20150,20100,45
20250313,110800,119373380,20150,20150,20150,20150,0
20250313,110700,119373380,20150,20150,20150,20150,0
20250313,110600,119373380,20150,20150,20150,20150,5
20250313,110500,119272630,20150,20150,20150,20150,0
20250313,110400,119272630,20150,20150,20150,20150,0
20250313,110300,119272630,20150,20150,20150,20150,5
20250313,110200,119171880,20150,20150,20150,20150,0
20250313,110100,119171880,20150,20150,20150,20150,0
20250313,110000,119171880,20150,20150,20150,20150,13
20250313,105900,118909930,20200,20200,20200,20200,5
20250313,105800,118808930,20200,20200,20200,20200,5
20250313,105700,118707930,20200,20200,20200,20200,0
20250313,105600,118707930,20200,20200,20200,20200,0
20250313,105500,118707930,20200,20200,20200,20200,1
20250313,105400,118687730,20150,20150,20150,20150,6
20250313,105300,118566830,20200,20200,20200,20200,0
20250313,105200,118566830,20200,20200,20200,20200,5
20250313,105100,118465830,20200,20200,20200,20200,0
20250313,105000,118465830,20200,20200,20200,20200,5
20250313,104900,118364830,20150,20150,20150,20150,1
20250313,104800,118344680,20200,20200,20200,20200,17
20250313,104700,118001280,20150,20150,20150,20150,0
20250313,104600,118001280,20150,20150,20150,20150,0
20250313,104500,118001280,20150,20150,20150,20150,0
20250313,104400,118001280,20150,20150,20150,20150,143
20250313,104300,115119830,20150,20150,20150,20150,0
20250313,104200,115119830,20150,20150,20150,20150,0
20250313,104100,115119830,20150,20150,20150,20150,5
20250313,104000,115019080,20100,20100,20100,20100,20
20250313,103900,114617080,20150,20150,20150,20150,0
20250313,103800,114617080,20150,20150,20150,20150,59
20250313,103700,113428230,20150,20150,20150,20150,0
20250313,103600,113428230,20150,20100,20150,20000,155
20250313,103500,110320280,20150,20150,20150,20150,34
20250313,103400,109635180,20200,20200,20200,20200,0
20250313,103300,109635180,20200,20150,20200,20150,106
20250313,103200,107494230,20150,20150,20150,20150,0
20250313,103100,107494230,20150,20150,20150,20150,6
20250313,103000,107373330,20100,20100,20100,20100,0
20250313,102900,107373330,20100,20100,20100,20100,0
20250313,102800,107373330,20100,20100,20100,20100,34
20250313,102700,106689930,20100,20100,20100,20100,4
20250313,102600,106609530,20050,20050,20050,20050,0
20250313,102500,106609530,20050,20050,20050,20050,6
20250313,102400,106489230,20000,20000,20000,20000,0
20250313,102300,106489230,20000,20000,20000,20000,0
20250313,102200,106489230,20000,20000,20000,20000,23
20250313,102100,106029230,20000,20000,20000,20000,30
20250313,102000,105429230,20000,20050,20050,20000,16
20250313,101900,105108980,20000,20000,20000,20000,29
20250313,101800,104528980,20000,20050,20050,20000,14
20250313,101700,104248930,20000,20000,20000,20000,27
20250313,101600,103708930,20000,20000,20000,20000,30
20250313,101500,103108930,20000,19990,20000,19990,26
20250313,101400,102589090,19990,20000,20000,19990,18
20250313,101300,102229200,20000,19990,20000,19990,286
20250313,101200,96509340,20000,20000,20000,19990,24
20250313,101100,96029510,19990,19990,19990,19990,26
20250313,101000,95509770,19990,19990,19990,19990,16
20250313,100900,95189930,19990,20000,20000,19990,78
20250313,100800,93630660,20050,19990,20050,19990,21
20250313,100700,93210730,19990,20000,20000,19990,24
20250313,100600,92730890,20000,20000,20050,20000,519
20250313,100500,82350640,20000,20000,20000,20000,26
20250313,100400,81830640,20000,19990,20000,19990,50
20250313,100300,80830750,20000,20000,20000,20000,5
20250313,100200,80730750,20000,20000,20050,20000,159
20250313,100100,77545750,20000,20050,20050,20000,21
20250313,100000,77125500,20000,20000,20000,20000,546
20250313,095900,66205500,20000,20000,20000,20000,11
20250313,095800,65985500,20000,20000,20050,20000,33
20250313,095700,65325250,20000,20000,20000,20000,24
20250313,095600,64845250,20050,20050,20050,20050,22
20250313,095500,64404150,20050,20050,20100,20050,31
20250313,095400,63782350,20100,20100,20100,20100,31
20250313,095300,63159250,20100,20150,20150,20100,31
20250313,095200,62535900,20100,20150,20150,20100,63
20250313,095100,61269350,20100,20100,20100,20100,0
20250313,095000,61269350,20100,20100,20100,20100,13
20250313,094900,61008050,20200,20200,20200,20200,0
20250313,094800,61008050,20200,20200,20200,20200,0
20250313,094700,61008050,20200,20200,20200,20200,5
20250313,094600,60907050,20100,20200,20200,20100,66
20250313,094500,59578500,20250,20250,20250,20250,1
20250313,094400,59558250,20250,20200,20250,20200,54
20250313,094300,58466950,20250,20250,20250,20250,3
20250313,094200,58406200,20200,20250,20250,20200,45
20250313,094100,57496950,20200,20250,20250,20200,170
20250313,094000,54057950,20200,20200,20200,20200,210
20250313,093900,49815950,20200,20200,20200,20200,0
20250313,093800,49815950,20200,20200,20200,20200,321
20250313,093700,43331750,20150,20100,20150,20100,192
20250313,093600,39463100,20150,20150,20150,20150,131
20250313,093500,36823450,20100,20050,20100,20050,165
20250313,093400,33507000,20000,20050,20050,20000,300
20250313,093300,27506700,20050,20050,20050,20050,1
20250313,093200,27486650,20050,20050,20050,20050,97
20250313,093100,25541800,20100,20100,20100,20100,0
20250313,093000,25541800,20100,20100,20100,20100,0
20250313,092900,25541800,20100,20100,20100,20100,0
20250313,092800,25541800,20100,20100,20100,20100,0
20250313,092700,25541800,20100,20100,20100,20100,0
20250313,092600,25541800,20100,20100,20100,20100,25
20250313,092500,25039300,20100,20100,20100,20100,2
20250313,092400,24999100,20100,20100,20100,20100,10
20250313,092300,24798100,20100,20100,20100,20100,11
20250313,092200,24577000,20100,20050,20100,20050,3
20250313,092100,24516750,20100,20050,20100,20050,157
20250313,092000,21368850,20050,20050,20050,20050,0
20250313,091900,21368850,20050,20050,20050,20050,0
20250313,091800,21368850,20050,20050,20050,20050,100
20250313,091700,19363850,20050,20050,20050,20050,131
20250313,091600,16737300,20050,20050,20050,20050,10
20250313,091500,16536800,20100,20100,20100,20100,5
20250313,091400,16436300,20100,20100,20100,20100,2
20250313,091300,16396100,20050,20050,20050,20050,501
20250313,091200,6351050,20050,20050,20050,20050,0
20250313,091100,6351050,20050,20050,20050,20050,26
20250313,091000,5829750,20000,20000,20000,20000,0
20250313,090900,5829750,20000,20000,20000,20000,35
20250313,090800,5129750,20000,20000,20000,20000,29
20250313,090700,4549750,20000,20000,20000,20000,86
20250313,090600,2829750,20050,20050,20050,20050,14
20250313,090500,2549050,20100,20150,20150,20100,12
20250313,090400,2307500,20250,20250,20250,20250,10
20250313,090300,2105000,20150,20150,20150,20150,10
20250313,090200,1903500,20250,20250,20250,20250,11
20250313,090100,1680750,20250,20250,20250,20250,5
20250313,090000,1579500,20250,20250,20250,20250,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195400 278724600 19910 19910 19910 19910 275
3 20250313 195300 278724600 19910 19910 19910 19910 0
4 20250313 195200 278724600 19910 19910 19910 19910 0
5 20250313 195100 278724600 19910 19910 19910 19910 0
6 20250313 195000 278724600 19910 19910 19910 19910 0
7 20250313 194900 278724600 19910 19910 19910 19910 0
8 20250313 194800 278724600 19910 19910 19910 19910 0
9 20250313 194700 278724600 19910 19910 19910 19910 0
10 20250313 194600 278724600 19910 19910 19910 19910 0
11 20250313 194500 278724600 19910 19910 19910 19910 0
12 20250313 194400 278724600 19910 19910 19910 19910 0
13 20250313 194300 278724600 19910 19910 19910 19910 0
14 20250313 194200 278724600 19910 19910 19910 19910 0
15 20250313 194100 278724600 19910 19910 19910 19910 0
16 20250313 194000 278724600 19910 19910 19910 19910 0
17 20250313 193900 278724600 19910 19910 19910 19910 0
18 20250313 193800 278724600 19910 19910 19910 19910 0
19 20250313 193700 278724600 19910 19910 19910 19910 0
20 20250313 193600 278724600 19910 19910 19910 19910 0
21 20250313 193500 278724600 19910 19910 19910 19910 0
22 20250313 193400 278724600 19910 19910 19910 19910 0
23 20250313 193300 278724600 19910 19910 19910 19910 0
24 20250313 193200 278724600 19910 19910 19910 19910 0
25 20250313 193100 278724600 19910 19910 19910 19910 0
26 20250313 193000 278724600 19910 19910 19910 19910 0
27 20250313 192900 278724600 19910 19910 19910 19910 0
28 20250313 192800 278724600 19910 19910 19910 19910 0
29 20250313 192700 278724600 19910 19910 19910 19910 0
30 20250313 192600 278724600 19910 19910 19910 19910 0
31 20250313 192500 278724600 19910 19910 19910 19910 0
32 20250313 192400 278724600 19910 19910 19910 19910 275
33 20250313 192300 278724600 19910 19910 19910 19910 0
34 20250313 192200 278724600 19910 19910 19910 19910 0
35 20250313 192100 278724600 19910 19910 19910 19910 0
36 20250313 192000 278724600 19910 19910 19910 19910 0
37 20250313 191900 278724600 19910 19910 19910 19910 0
38 20250313 191800 278724600 19910 19910 19910 19910 0
39 20250313 191700 278724600 19910 19910 19910 19910 0
40 20250313 191600 278724600 19910 19910 19910 19910 0
41 20250313 191500 278724600 19910 19910 19910 19910 0
42 20250313 191400 278724600 19910 19910 19910 19910 0
43 20250313 191300 278724600 19910 19910 19910 19910 0
44 20250313 191200 278724600 19910 19910 19910 19910 0
45 20250313 191100 278724600 19910 19910 19910 19910 0
46 20250313 191000 278724600 19910 19910 19910 19910 0
47 20250313 190900 278724600 19910 19910 19910 19910 0
48 20250313 190800 278724600 19910 19910 19910 19910 0
49 20250313 190700 278724600 19910 19910 19910 19910 0
50 20250313 190600 278724600 19910 19910 19910 19910 0
51 20250313 190500 278724600 19910 19910 19910 19910 0
52 20250313 190400 278724600 19910 19910 19910 19910 0
53 20250313 190300 278724600 19910 19910 19910 19910 0
54 20250313 190200 278724600 19910 19910 19910 19910 0
55 20250313 190100 278724600 19910 19910 19910 19910 0
56 20250313 190000 278724600 19910 19910 19910 19910 0
57 20250313 185900 278724600 19910 19910 19910 19910 0
58 20250313 185800 278724600 19910 19910 19910 19910 0
59 20250313 185700 278724600 19910 19910 19910 19910 0
60 20250313 185600 278724600 19910 19910 19910 19910 0
61 20250313 185500 278724600 19910 19910 19910 19910 0
62 20250313 185400 278724600 19910 19910 19910 19910 275
63 20250313 185300 278724600 19910 19910 19910 19910 0
64 20250313 185200 278724600 19910 19910 19910 19910 0
65 20250313 185100 278724600 19910 19910 19910 19910 0
66 20250313 185000 278724600 19910 19910 19910 19910 0
67 20250313 184900 278724600 19910 19910 19910 19910 0
68 20250313 184800 278724600 19910 19910 19910 19910 0
69 20250313 184700 278724600 19910 19910 19910 19910 0
70 20250313 184600 278724600 19910 19910 19910 19910 0
71 20250313 184500 278724600 19910 19910 19910 19910 0
72 20250313 184400 278724600 19910 19910 19910 19910 0
73 20250313 184300 278724600 19910 19910 19910 19910 0
74 20250313 184200 278724600 19910 19910 19910 19910 0
75 20250313 184100 278724600 19910 19910 19910 19910 0
76 20250313 184000 278724600 19910 19910 19910 19910 0
77 20250313 183900 278724600 19910 19910 19910 19910 0
78 20250313 183800 278724600 19910 19910 19910 19910 0
79 20250313 183700 278724600 19910 19910 19910 19910 0
80 20250313 183600 278724600 19910 19910 19910 19910 0
81 20250313 183500 278724600 19910 19910 19910 19910 0
82 20250313 183400 278724600 19910 19910 19910 19910 0
83 20250313 183300 278724600 19910 19910 19910 19910 0
84 20250313 183200 278724600 19910 19910 19910 19910 0
85 20250313 183100 278724600 19910 19910 19910 19910 0
86 20250313 183000 278724600 19910 19910 19910 19910 0
87 20250313 182900 278724600 19910 19910 19910 19910 0
88 20250313 182800 278724600 19910 19910 19910 19910 0
89 20250313 182700 278724600 19910 19910 19910 19910 0
90 20250313 182600 278724600 19910 19910 19910 19910 0
91 20250313 182500 278724600 19910 19910 19910 19910 0
92 20250313 182400 278724600 19910 19910 19910 19910 275
93 20250313 182300 278724600 19910 19910 19910 19910 0
94 20250313 182200 278724600 19910 19910 19910 19910 0
95 20250313 182100 278724600 19910 19910 19910 19910 0
96 20250313 182000 278724600 19910 19910 19910 19910 0
97 20250313 181900 278724600 19910 19910 19910 19910 0
98 20250313 181800 278724600 19910 19910 19910 19910 0
99 20250313 181700 278724600 19910 19910 19910 19910 0
100 20250313 181600 278724600 19910 19910 19910 19910 0
101 20250313 181500 278724600 19910 19910 19910 19910 0
102 20250313 181400 278724600 19910 19910 19910 19910 0
103 20250313 181300 278724600 19910 19910 19910 19910 0
104 20250313 181200 278724600 19910 19910 19910 19910 0
105 20250313 181100 278724600 19910 19910 19910 19910 0
106 20250313 181000 278724600 19910 19910 19910 19910 0
107 20250313 180900 278724600 19910 19910 19910 19910 0
108 20250313 180800 278724600 19910 19910 19910 19910 0
109 20250313 180700 278724600 19910 19910 19910 19910 0
110 20250313 180600 278724600 19910 19910 19910 19910 0
111 20250313 180500 278724600 19910 19910 19910 19910 0
112 20250313 180400 278724600 19910 19910 19910 19910 0
113 20250313 180300 278724600 19910 19910 19910 19910 0
114 20250313 180200 278724600 19910 19910 19910 19910 0
115 20250313 180100 278724600 19910 19910 19910 19910 0
116 20250313 180000 278724600 19910 19910 19910 19910 0
117 20250313 175900 278724600 19910 19910 19910 19910 0
118 20250313 175800 278724600 19910 19910 19910 19910 0
119 20250313 175700 278724600 19910 19910 19910 19910 0
120 20250313 175600 278724600 19910 19910 19910 19910 0
121 20250313 175500 278724600 19910 19910 19910 19910 0
122 20250313 175400 278724600 19910 19910 19910 19910 275
123 20250313 175300 278724600 19910 19910 19910 19910 0
124 20250313 175200 278724600 19910 19910 19910 19910 0
125 20250313 175100 278724600 19910 19910 19910 19910 0
126 20250313 175000 278724600 19910 19910 19910 19910 0
127 20250313 174900 278724600 19910 19910 19910 19910 0
128 20250313 174800 278724600 19910 19910 19910 19910 0
129 20250313 174700 278724600 19910 19910 19910 19910 0
130 20250313 174600 278724600 19910 19910 19910 19910 0
131 20250313 174500 278724600 19910 19910 19910 19910 0
132 20250313 174400 278724600 19910 19910 19910 19910 0
133 20250313 174300 278724600 19910 19910 19910 19910 0
134 20250313 174200 278724600 19910 19910 19910 19910 0
135 20250313 174100 278724600 19910 19910 19910 19910 0
136 20250313 174000 278724600 19910 19910 19910 19910 0
137 20250313 173900 278724600 19910 19910 19910 19910 0
138 20250313 173800 278724600 19910 19910 19910 19910 0
139 20250313 173700 278724600 19910 19910 19910 19910 0
140 20250313 173600 278724600 19910 19910 19910 19910 0
141 20250313 173500 278724600 19910 19910 19910 19910 0
142 20250313 173400 278724600 19910 19910 19910 19910 0
143 20250313 173300 278724600 19910 19910 19910 19910 0
144 20250313 173200 278724600 19910 19910 19910 19910 0
145 20250313 173100 278724600 19910 19910 19910 19910 0
146 20250313 173000 278724600 19910 19910 19910 19910 0
147 20250313 172900 278724600 19910 19910 19910 19910 0
148 20250313 172800 278724600 19910 19910 19910 19910 0
149 20250313 172700 278724600 19910 19910 19910 19910 0
150 20250313 172600 278724600 19910 19910 19910 19910 0
151 20250313 172500 278724600 19910 19910 19910 19910 0
152 20250313 172400 278724600 19910 19910 19910 19910 275
153 20250313 172300 278724600 19910 19910 19910 19910 0
154 20250313 172200 278724600 19910 19910 19910 19910 0
155 20250313 172100 278724600 19910 19910 19910 19910 0
156 20250313 172000 278724600 19910 19910 19910 19910 0
157 20250313 171900 278724600 19910 19910 19910 19910 0
158 20250313 171800 278724600 19910 19910 19910 19910 0
159 20250313 171700 278724600 19910 19910 19910 19910 0
160 20250313 171600 278724600 19910 19910 19910 19910 0
161 20250313 171500 278724600 19910 19910 19910 19910 0
162 20250313 171400 278724600 19910 19910 19910 19910 0
163 20250313 171300 278724600 19910 19910 19910 19910 0
164 20250313 171200 278724600 19910 19910 19910 19910 0
165 20250313 171100 278724600 19910 19910 19910 19910 0
166 20250313 171000 278724600 19910 19910 19910 19910 0
167 20250313 170900 278724600 19910 19910 19910 19910 0
168 20250313 170800 278724600 19910 19910 19910 19910 0
169 20250313 170700 278724600 19910 19910 19910 19910 0
170 20250313 170600 278724600 19910 19910 19910 19910 0
171 20250313 170500 278724600 19910 19910 19910 19910 0
172 20250313 170400 278724600 19910 19910 19910 19910 0
173 20250313 170300 278724600 19910 19910 19910 19910 0
174 20250313 170200 278724600 19910 19910 19910 19910 0
175 20250313 170100 278724600 19910 19910 19910 19910 0
176 20250313 170000 278724600 19910 19910 19910 19910 0
177 20250313 165900 278724600 19910 19910 19910 19910 0
178 20250313 165800 278724600 19910 19910 19910 19910 0
179 20250313 165700 278724600 19910 19910 19910 19910 0
180 20250313 165600 278724600 19910 19910 19910 19910 0
181 20250313 165500 278724600 19910 19910 19910 19910 0
182 20250313 165400 278724600 19910 19910 19910 19910 275
183 20250313 165300 278724600 19910 19910 19910 19910 0
184 20250313 165200 278724600 19910 19910 19910 19910 0
185 20250313 165100 278724600 19910 19910 19910 19910 0
186 20250313 165000 278724600 19910 19910 19910 19910 0
187 20250313 164900 278724600 19910 19910 19910 19910 0
188 20250313 164800 278724600 19910 19910 19910 19910 0
189 20250313 164700 278724600 19910 19910 19910 19910 0
190 20250313 164600 278724600 19910 19910 19910 19910 0
191 20250313 164500 278724600 19910 19910 19910 19910 0
192 20250313 164400 278724600 19910 19910 19910 19910 0
193 20250313 164300 278724600 19910 19910 19910 19910 0
194 20250313 164200 278724600 19910 19910 19910 19910 0
195 20250313 164100 278724600 19910 19910 19910 19910 0
196 20250313 164000 278724600 19910 19910 19910 19910 0
197 20250313 163900 278724600 19910 19910 19910 19910 0
198 20250313 163800 278724600 19910 19910 19910 19910 0
199 20250313 163700 278724600 19910 19910 19910 19910 0
200 20250313 163600 278724600 19910 19910 19910 19910 0
201 20250313 163500 278724600 19910 19910 19910 19910 0
202 20250313 163400 278724600 19910 19910 19910 19910 0
203 20250313 163300 278724600 19910 19910 19910 19910 0
204 20250313 163200 278724600 19910 19910 19910 19910 0
205 20250313 163100 278724600 19910 19910 19910 19910 0
206 20250313 163000 278724600 19910 19910 19910 19910 0
207 20250313 162900 278724600 19910 19910 19910 19910 0
208 20250313 162800 278724600 19910 19910 19910 19910 0
209 20250313 162700 278724600 19910 19910 19910 19910 0
210 20250313 162600 278724600 19910 19910 19910 19910 0
211 20250313 162500 278724600 19910 19910 19910 19910 0
212 20250313 162400 278724600 19910 19910 19910 19910 275
213 20250313 162300 278724600 19910 19910 19910 19910 0
214 20250313 162200 278724600 19910 19910 19910 19910 0
215 20250313 162100 278724600 19910 19910 19910 19910 0
216 20250313 162000 278724600 19910 19910 19910 19910 0
217 20250313 161900 278724600 19910 19910 19910 19910 0
218 20250313 161800 278724600 19910 19910 19910 19910 0
219 20250313 161700 278724600 19910 19910 19910 19910 0
220 20250313 161600 278724600 19910 19910 19910 19910 0
221 20250313 161500 278724600 19910 19910 19910 19910 0
222 20250313 161400 278724600 19910 19910 19910 19910 0
223 20250313 161300 278724600 19910 19910 19910 19910 0
224 20250313 161200 278724600 19910 19910 19910 19910 0
225 20250313 161100 278724600 19910 19910 19910 19910 0
226 20250313 161000 278724600 19910 19910 19910 19910 0
227 20250313 160900 278724600 19910 19910 19910 19910 0
228 20250313 160800 278724600 19910 19910 19910 19910 0
229 20250313 160700 278724600 19910 19910 19910 19910 0
230 20250313 160600 278724600 19910 19910 19910 19910 0
231 20250313 160500 278724600 19910 19910 19910 19910 0
232 20250313 160400 278724600 19910 19910 19910 19910 0
233 20250313 160300 278724600 19910 19910 19910 19910 0
234 20250313 160200 278724600 19910 19910 19910 19910 0
235 20250313 160100 278724600 19910 19910 19910 19910 0
236 20250313 160000 278724600 19910 19910 19910 19910 0
237 20250313 155900 278724600 19910 19910 19910 19910 0
238 20250313 155800 278724600 19910 19910 19910 19910 0
239 20250313 155700 278724600 19910 19910 19910 19910 0
240 20250313 155600 278724600 19910 19910 19910 19910 0
241 20250313 155500 278724600 19910 19910 19910 19910 0
242 20250313 155400 278724600 19910 19910 19910 19910 275
243 20250313 155300 278724600 19910 19910 19910 19910 0
244 20250313 155200 278724600 19910 19910 19910 19910 0
245 20250313 155100 278724600 19910 19910 19910 19910 0
246 20250313 155000 278724600 19910 19910 19910 19910 0
247 20250313 154900 278724600 19910 19910 19910 19910 0
248 20250313 154800 278724600 19910 19910 19910 19910 0
249 20250313 154700 278724600 19910 19910 19910 19910 0
250 20250313 154600 278724600 19910 19910 19910 19910 0
251 20250313 154500 278724600 19910 19910 19910 19910 0
252 20250313 154400 278724600 19910 19910 19910 19910 0
253 20250313 154300 278724600 19910 19910 19910 19910 0
254 20250313 154200 278724600 19910 19910 19910 19910 0
255 20250313 154100 278724600 19910 19910 19910 19910 0
256 20250313 154000 278724600 19910 19910 19910 19910 0
257 20250313 153900 278724600 19910 19910 19910 19910 0
258 20250313 153800 278724600 19910 19910 19910 19910 0
259 20250313 153700 278724600 19910 19910 19910 19910 0
260 20250313 153600 278724600 19910 19910 19910 19910 0
261 20250313 153500 278724600 19910 19910 19910 19910 0
262 20250313 153400 278724600 19910 19910 19910 19910 0
263 20250313 153300 278724600 19910 19910 19910 19910 0
264 20250313 153200 278724600 19910 19910 19910 19910 0
265 20250313 153100 278724600 19910 19910 19910 19910 0
266 20250313 153000 278724600 19910 19910 19910 19910 275
267 20250313 152900 273249350 19910 19910 19910 19910 0
268 20250313 152800 273249350 19910 19910 19910 19910 0
269 20250313 152700 273249350 19910 19910 19910 19910 0
270 20250313 152600 273249350 19910 19910 19910 19910 0
271 20250313 152500 273249350 19910 19910 19910 19910 0
272 20250313 152400 273249350 19910 19910 19910 19910 0
273 20250313 152300 273249350 19910 19910 19910 19910 0
274 20250313 152200 273249350 19910 19910 19910 19910 0
275 20250313 152100 273249350 19910 19910 19910 19910 0
276 20250313 152000 273249350 19910 19910 19910 19910 0
277 20250313 151900 273249350 19910 19910 19910 19910 12
278 20250313 151800 273010430 19880 19880 19880 19880 0
279 20250313 151700 273010430 19880 19880 19880 19880 24
280 20250313 151600 272533310 19880 19880 19880 19880 0
281 20250313 151500 272533310 19880 19880 19880 19880 17
282 20250313 151400 272195350 19880 19880 19880 19880 10
283 20250313 151300 271996550 19890 19890 19890 19890 103
284 20250313 151200 269947880 19880 19880 19880 19880 17
285 20250313 151100 269609920 19880 19880 19880 19880 0
286 20250313 151000 269609920 19880 19880 19880 19880 0
287 20250313 150900 269609920 19880 19880 19880 19880 0
288 20250313 150800 269609920 19880 19880 19880 19880 0
289 20250313 150700 269609920 19880 19880 19880 19880 0
290 20250313 150600 269609920 19880 19880 19880 19880 131
291 20250313 150500 267005640 19890 19890 19890 19890 2
292 20250313 150400 266965860 19890 19890 19890 19890 0
293 20250313 150300 266965860 19890 19900 19900 19890 28
294 20250313 150200 266408920 19890 19890 19890 19890 29
295 20250313 150100 265832110 19980 19980 19980 19980 0
296 20250313 150000 265832110 19980 19980 19980 19980 0
297 20250313 145900 265832110 19980 19980 19980 19980 0
298 20250313 145800 265832110 19980 19980 19980 19980 0
299 20250313 145700 265832110 19980 19980 19980 19980 0
300 20250313 145600 265832110 19980 19980 19980 19980 0
301 20250313 145500 265832110 19980 19980 19980 19980 1
302 20250313 145400 265812130 19990 19990 19990 19990 0
303 20250313 145300 265812130 19990 19990 19990 19990 1
304 20250313 145200 265792140 19880 19880 19880 19880 15
305 20250313 145100 265493940 19890 19890 19890 19890 0
306 20250313 145000 265493940 19890 19890 19890 19890 3
307 20250313 144900 265434270 19990 19990 19990 19990 0
308 20250313 144800 265434270 19990 19990 19990 19990 0
309 20250313 144700 265434270 19990 19990 19990 19990 0
310 20250313 144600 265434270 19990 19990 19990 19990 0
311 20250313 144500 265434270 19990 19990 19990 19990 0
312 20250313 144400 265434270 19990 19990 19990 19990 0
313 20250313 144300 265434270 19990 19990 19990 19990 0
314 20250313 144200 265434270 19990 19990 19990 19990 2
315 20250313 144100 265394290 19920 19920 19920 19920 0
316 20250313 144000 265394290 19920 19930 19930 19920 270
317 20250313 143900 260015120 19930 19930 19930 19930 0
318 20250313 143800 260015120 19930 19930 19930 19930 8
319 20250313 143700 259855680 19950 19950 19950 19950 0
320 20250313 143600 259855680 19950 19950 19950 19950 0
321 20250313 143500 259855680 19950 19950 19950 19950 50
322 20250313 143400 258858180 19960 19960 19960 19960 1
323 20250313 143300 258838220 19920 19920 19920 19920 0
324 20250313 143200 258838220 19920 19920 19920 19920 0
325 20250313 143100 258838220 19920 19890 19920 19890 515
326 20250313 143000 248589350 19890 19890 19890 19890 101
327 20250313 142900 246580460 19870 19880 19880 19870 15
328 20250313 142800 246282360 19870 19870 19870 19870 0
329 20250313 142700 246282360 19870 19870 19870 19870 1
330 20250313 142600 246262490 19870 19870 19870 19870 0
331 20250313 142500 246262490 19870 19870 19870 19870 0
332 20250313 142400 246262490 19870 19870 19870 19870 0
333 20250313 142300 246262490 19870 19870 19870 19870 4
334 20250313 142200 246183010 19880 19880 19880 19880 1
335 20250313 142100 246163130 19870 19910 19910 19870 172
336 20250313 142000 242742490 19900 19900 19900 19900 0
337 20250313 141900 242742490 19900 19900 19900 19900 0
338 20250313 141800 242742490 19900 19900 19900 19900 0
339 20250313 141700 242742490 19900 19900 19900 19900 8
340 20250313 141600 242583290 19900 19900 19900 19900 0
341 20250313 141500 242583290 19900 19900 19900 19900 0
342 20250313 141400 242583290 19900 19900 19900 19900 0
343 20250313 141300 242583290 19900 19900 19900 19900 0
344 20250313 141200 242583290 19900 19930 19930 19900 186
345 20250313 141100 238880690 19930 19930 19930 19930 8
346 20250313 141000 238721250 19990 19990 19990 19990 0
347 20250313 140900 238721250 19990 19990 19990 19990 0
348 20250313 140800 238721250 19990 19990 19990 19990 0
349 20250313 140700 238721250 19990 19990 19990 19990 0
350 20250313 140600 238721250 19990 19990 19990 19990 0
351 20250313 140500 238721250 19990 19990 19990 19990 0
352 20250313 140400 238721250 19990 19990 19990 19990 0
353 20250313 140300 238721250 19990 19990 19990 19990 0
354 20250313 140200 238721250 19990 19990 19990 19990 0
355 20250313 140100 238721250 19990 19990 19990 19990 0
356 20250313 140000 238721250 19990 19990 19990 19990 7
357 20250313 135900 238581320 19990 19990 19990 19990 0
358 20250313 135800 238581320 19990 20000 20000 19990 26
359 20250313 135700 238061510 20000 20000 20000 20000 0
360 20250313 135600 238061510 20000 20000 20000 20000 25
361 20250313 135500 237561510 20000 20000 20000 20000 0
362 20250313 135400 237561510 20000 20000 20000 20000 0
363 20250313 135300 237561510 20000 20000 20000 20000 0
364 20250313 135200 237561510 20000 20000 20000 20000 0
365 20250313 135100 237561510 20000 20000 20000 20000 0
366 20250313 135000 237561510 20000 20000 20000 20000 0
367 20250313 134900 237561510 20000 20000 20000 20000 10
368 20250313 134800 237361510 20000 20000 20000 20000 0
369 20250313 134700 237361510 20000 20000 20000 20000 1
370 20250313 134600 237341510 19960 19990 20000 19960 234
371 20250313 134500 232669805 19990 19990 19990 19990 0
372 20250313 134400 232669805 19990 19990 19990 19990 0
373 20250313 134300 232669805 19990 19990 19990 19990 0
374 20250313 134200 232669805 19990 19990 19990 19990 0
375 20250313 134100 232669805 19990 19990 19990 19990 0
376 20250313 134000 232669805 19990 19990 19990 19990 0
377 20250313 133900 232669805 19990 19990 19990 19990 0
378 20250313 133800 232669805 19990 19990 19990 19990 0
379 20250313 133700 232669805 19990 19990 19990 19990 0
380 20250313 133600 232669805 19990 19990 19990 19990 1
381 20250313 133500 232649815 19990 19990 19990 19990 0
382 20250313 133400 232649815 19990 19990 19990 19990 0
383 20250313 133300 232649815 19990 19990 19990 19990 0
384 20250313 133200 232649815 19990 19990 19990 19990 0
385 20250313 133100 232649815 19990 19990 19990 19990 40
386 20250313 133000 231850215 19910 19910 19910 19910 0
387 20250313 132900 231850215 19910 19910 19910 19910 0
388 20250313 132800 231850215 19910 19910 19910 19910 0
389 20250313 132700 231850215 19910 19910 19910 19910 0
390 20250313 132600 231850215 19910 19910 19910 19910 0
391 20250313 132500 231850215 19910 19920 19920 19910 21
392 20250313 132400 231432005 19910 19910 19910 19910 0
393 20250313 132300 231432005 19910 19910 19910 19910 0
394 20250313 132200 231432005 19910 19910 19910 19910 0
395 20250313 132100 231432005 19910 19910 19910 19910 0
396 20250313 132000 231432005 19910 19920 19920 19910 159
397 20250313 131900 228265945 19930 19950 19950 19930 91
398 20250313 131800 226451835 19950 19950 19950 19950 0
399 20250313 131700 226451835 19950 19945 19950 19945 65
400 20250313 131600 225155260 19945 19940 19945 19940 6
401 20250313 131500 225035595 19950 19950 19950 19950 0
402 20250313 131400 225035595 19950 19950 19950 19950 0
403 20250313 131300 225035595 19950 19950 19950 19950 0
404 20250313 131200 225035595 19950 19950 19950 19950 212
405 20250313 131100 220806195 19930 19930 19930 19930 0
406 20250313 131000 220806195 19930 19930 19930 19930 0
407 20250313 130900 220806195 19930 19930 19930 19930 0
408 20250313 130800 220806195 19930 19930 19930 19930 1
409 20250313 130700 220786265 19930 19930 19930 19930 0
410 20250313 130600 220786265 19930 19960 19960 19930 14
411 20250313 130500 220506965 19960 19960 19960 19960 6
412 20250313 130400 220387205 20000 20000 20000 20000 100
413 20250313 130300 218387205 20000 20000 20000 20000 0
414 20250313 130200 218387205 20000 20000 20000 20000 300
415 20250313 130100 212387205 19990 19990 19990 19990 0
416 20250313 130000 212387205 19990 19990 19990 19990 5
417 20250313 125900 212287255 19970 19970 19970 19970 86
418 20250313 125800 210569835 19970 19970 19970 19970 0
419 20250313 125700 210569835 19970 19970 19970 19970 0
420 20250313 125600 210569835 19970 19970 19970 19970 1
421 20250313 125500 210549865 19950 19950 19950 19950 25
422 20250313 125400 210051115 19950 19950 19950 19950 123
423 20250313 125300 207597265 19950 19950 19950 19950 55
424 20250313 125200 206500015 19890 19920 19920 19890 268
425 20250313 125100 201162395 19920 19920 19920 19920 100
426 20250313 125000 199170395 19920 19905 19920 19905 253
427 20250313 124900 194130875 19900 19930 19930 19900 290
428 20250313 124800 188359325 19900 19940 19940 19900 460
429 20250313 124700 179200285 19945 19945 19945 19945 0
430 20250313 124600 179200285 19945 19980 19980 19945 1837
431 20250313 124500 142540040 19990 19990 19990 19990 4
432 20250313 124400 142460080 19990 19990 19990 19990 5
433 20250313 124300 142360130 19990 20000 20000 19990 429
434 20250313 124200 133780140 20050 20050 20050 20050 0
435 20250313 124100 133780140 20050 20050 20050 20050 5
436 20250313 124000 133679890 20050 20050 20050 20050 0
437 20250313 123900 133679890 20050 20050 20050 20050 0
438 20250313 123800 133679890 20050 20050 20050 20050 5
439 20250313 123700 133579640 20000 20000 20000 20000 1
440 20250313 123600 133559640 20050 20050 20050 20050 0
441 20250313 123500 133559640 20050 20050 20050 20050 5
442 20250313 123400 133459390 20050 20050 20050 20050 0
443 20250313 123300 133459390 20050 20050 20050 20050 5
444 20250313 123200 133359140 20050 20050 20050 20050 0
445 20250313 123100 133359140 20050 20050 20050 20050 0
446 20250313 123000 133359140 20050 20050 20050 20050 5
447 20250313 122900 133258890 20050 20050 20050 20050 0
448 20250313 122800 133258890 20050 20050 20050 20050 0
449 20250313 122700 133258890 20050 20050 20050 20050 5
450 20250313 122600 133158640 20050 20050 20050 20050 0
451 20250313 122500 133158640 20050 20050 20050 20050 5
452 20250313 122400 133058390 20050 20050 20050 20050 0
453 20250313 122300 133058390 20050 20050 20050 20050 0
454 20250313 122200 133058390 20050 20050 20050 20050 5
455 20250313 122100 132958140 20050 20050 20050 20050 1
456 20250313 122000 132938090 20050 20050 20050 20050 0
457 20250313 121900 132938090 20050 20050 20050 20050 5
458 20250313 121800 132837840 20050 20050 20050 20050 0
459 20250313 121700 132837840 20050 20050 20050 20050 0
460 20250313 121600 132837840 20050 20050 20050 20050 5
461 20250313 121500 132737590 20000 20000 20000 20000 120
462 20250313 121400 130337590 20000 20000 20000 20000 5
463 20250313 121300 130237590 19990 20000 20000 19990 25
464 20250313 121200 129737780 20000 20000 20000 20000 0
465 20250313 121100 129737780 20000 20000 20000 20000 67
466 20250313 121000 128397780 20050 20050 20050 20050 0
467 20250313 120900 128397780 20050 20050 20050 20050 0
468 20250313 120800 128397780 20050 20050 20050 20050 5
469 20250313 120700 128297530 20050 20050 20050 20050 0
470 20250313 120600 128297530 20050 20050 20050 20050 5
471 20250313 120500 128197280 20050 20050 20050 20050 0
472 20250313 120400 128197280 20050 20050 20050 20050 0
473 20250313 120300 128197280 20050 20050 20050 20050 5
474 20250313 120200 128097030 20050 20050 20050 20050 0
475 20250313 120100 128097030 20050 20050 20050 20050 0
476 20250313 120000 128097030 20050 20050 20050 20050 5
477 20250313 115900 127996780 20000 20000 20000 20000 0
478 20250313 115800 127996780 20000 20000 20000 20000 1
479 20250313 115700 127976780 20050 20050 20050 20050 5
480 20250313 115600 127876530 20050 20050 20050 20050 0
481 20250313 115500 127876530 20050 20000 20050 20000 6
482 20250313 115400 127756280 20050 20050 20050 20050 0
483 20250313 115300 127756280 20050 20050 20050 20050 0
484 20250313 115200 127756280 20050 20050 20050 20050 5
485 20250313 115100 127656030 20000 20000 20000 20000 185
486 20250313 115000 123956030 20050 20050 20050 20050 0
487 20250313 114900 123956030 20050 20050 20050 20050 5
488 20250313 114800 123855780 20050 20050 20050 20050 0
489 20250313 114700 123855780 20050 20050 20050 20050 5
490 20250313 114600 123755530 20050 20050 20050 20050 0
491 20250313 114500 123755530 20050 20050 20050 20050 0
492 20250313 114400 123755530 20050 20050 20050 20050 16
493 20250313 114300 123434730 20050 20050 20050 20050 0
494 20250313 114200 123434730 20050 20050 20050 20050 0
495 20250313 114100 123434730 20050 20050 20050 20050 5
496 20250313 114000 123334480 20050 20050 20050 20050 1
497 20250313 113900 123314430 20050 20050 20050 20050 0
498 20250313 113800 123314430 20050 20050 20050 20050 20
499 20250313 113700 122913430 20050 20050 20050 20050 2
500 20250313 113600 122873330 20100 20100 20100 20100 5
501 20250313 113500 122772830 20100 20100 20100 20100 0
502 20250313 113400 122772830 20100 20100 20100 20100 0
503 20250313 113300 122772830 20100 20100 20100 20100 5
504 20250313 113200 122672330 20100 20100 20100 20100 0
505 20250313 113100 122672330 20100 20100 20100 20100 0
506 20250313 113000 122672330 20100 20100 20100 20100 5
507 20250313 112900 122571830 20050 20050 20050 20050 3
508 20250313 112800 122511680 20100 20100 20100 20100 5
509 20250313 112700 122411180 20100 20100 20100 20100 0
510 20250313 112600 122411180 20100 20100 20100 20100 0
511 20250313 112500 122411180 20100 20100 20100 20100 5
512 20250313 112400 122310680 20150 20100 20150 20100 50
513 20250313 112300 121303730 20150 20100 20150 20100 6
514 20250313 112200 121182880 20100 20100 20100 20100 5
515 20250313 112100 121082380 20100 20100 20100 20100 0
516 20250313 112000 121082380 20100 20100 20100 20100 0
517 20250313 111900 121082380 20100 20100 20100 20100 6
518 20250313 111800 120961780 20100 20100 20100 20100 0
519 20250313 111700 120961780 20100 20100 20100 20100 5
520 20250313 111600 120861280 20100 20100 20100 20100 0
521 20250313 111500 120861280 20100 20100 20100 20100 0
522 20250313 111400 120861280 20100 20100 20100 20100 5
523 20250313 111300 120760780 20150 20150 20150 20150 0
524 20250313 111200 120760780 20150 20150 20150 20150 0
525 20250313 111100 120760780 20150 20100 20150 20100 24
526 20250313 111000 120278130 20100 20100 20100 20100 0
527 20250313 110900 120278130 20100 20150 20150 20100 45
528 20250313 110800 119373380 20150 20150 20150 20150 0
529 20250313 110700 119373380 20150 20150 20150 20150 0
530 20250313 110600 119373380 20150 20150 20150 20150 5
531 20250313 110500 119272630 20150 20150 20150 20150 0
532 20250313 110400 119272630 20150 20150 20150 20150 0
533 20250313 110300 119272630 20150 20150 20150 20150 5
534 20250313 110200 119171880 20150 20150 20150 20150 0
535 20250313 110100 119171880 20150 20150 20150 20150 0
536 20250313 110000 119171880 20150 20150 20150 20150 13
537 20250313 105900 118909930 20200 20200 20200 20200 5
538 20250313 105800 118808930 20200 20200 20200 20200 5
539 20250313 105700 118707930 20200 20200 20200 20200 0
540 20250313 105600 118707930 20200 20200 20200 20200 0
541 20250313 105500 118707930 20200 20200 20200 20200 1
542 20250313 105400 118687730 20150 20150 20150 20150 6
543 20250313 105300 118566830 20200 20200 20200 20200 0
544 20250313 105200 118566830 20200 20200 20200 20200 5
545 20250313 105100 118465830 20200 20200 20200 20200 0
546 20250313 105000 118465830 20200 20200 20200 20200 5
547 20250313 104900 118364830 20150 20150 20150 20150 1
548 20250313 104800 118344680 20200 20200 20200 20200 17
549 20250313 104700 118001280 20150 20150 20150 20150 0
550 20250313 104600 118001280 20150 20150 20150 20150 0
551 20250313 104500 118001280 20150 20150 20150 20150 0
552 20250313 104400 118001280 20150 20150 20150 20150 143
553 20250313 104300 115119830 20150 20150 20150 20150 0
554 20250313 104200 115119830 20150 20150 20150 20150 0
555 20250313 104100 115119830 20150 20150 20150 20150 5
556 20250313 104000 115019080 20100 20100 20100 20100 20
557 20250313 103900 114617080 20150 20150 20150 20150 0
558 20250313 103800 114617080 20150 20150 20150 20150 59
559 20250313 103700 113428230 20150 20150 20150 20150 0
560 20250313 103600 113428230 20150 20100 20150 20000 155
561 20250313 103500 110320280 20150 20150 20150 20150 34
562 20250313 103400 109635180 20200 20200 20200 20200 0
563 20250313 103300 109635180 20200 20150 20200 20150 106
564 20250313 103200 107494230 20150 20150 20150 20150 0
565 20250313 103100 107494230 20150 20150 20150 20150 6
566 20250313 103000 107373330 20100 20100 20100 20100 0
567 20250313 102900 107373330 20100 20100 20100 20100 0
568 20250313 102800 107373330 20100 20100 20100 20100 34
569 20250313 102700 106689930 20100 20100 20100 20100 4
570 20250313 102600 106609530 20050 20050 20050 20050 0
571 20250313 102500 106609530 20050 20050 20050 20050 6
572 20250313 102400 106489230 20000 20000 20000 20000 0
573 20250313 102300 106489230 20000 20000 20000 20000 0
574 20250313 102200 106489230 20000 20000 20000 20000 23
575 20250313 102100 106029230 20000 20000 20000 20000 30
576 20250313 102000 105429230 20000 20050 20050 20000 16
577 20250313 101900 105108980 20000 20000 20000 20000 29
578 20250313 101800 104528980 20000 20050 20050 20000 14
579 20250313 101700 104248930 20000 20000 20000 20000 27
580 20250313 101600 103708930 20000 20000 20000 20000 30
581 20250313 101500 103108930 20000 19990 20000 19990 26
582 20250313 101400 102589090 19990 20000 20000 19990 18
583 20250313 101300 102229200 20000 19990 20000 19990 286
584 20250313 101200 96509340 20000 20000 20000 19990 24
585 20250313 101100 96029510 19990 19990 19990 19990 26
586 20250313 101000 95509770 19990 19990 19990 19990 16
587 20250313 100900 95189930 19990 20000 20000 19990 78
588 20250313 100800 93630660 20050 19990 20050 19990 21
589 20250313 100700 93210730 19990 20000 20000 19990 24
590 20250313 100600 92730890 20000 20000 20050 20000 519
591 20250313 100500 82350640 20000 20000 20000 20000 26
592 20250313 100400 81830640 20000 19990 20000 19990 50
593 20250313 100300 80830750 20000 20000 20000 20000 5
594 20250313 100200 80730750 20000 20000 20050 20000 159
595 20250313 100100 77545750 20000 20050 20050 20000 21
596 20250313 100000 77125500 20000 20000 20000 20000 546
597 20250313 095900 66205500 20000 20000 20000 20000 11
598 20250313 095800 65985500 20000 20000 20050 20000 33
599 20250313 095700 65325250 20000 20000 20000 20000 24
600 20250313 095600 64845250 20050 20050 20050 20050 22
601 20250313 095500 64404150 20050 20050 20100 20050 31
602 20250313 095400 63782350 20100 20100 20100 20100 31
603 20250313 095300 63159250 20100 20150 20150 20100 31
604 20250313 095200 62535900 20100 20150 20150 20100 63
605 20250313 095100 61269350 20100 20100 20100 20100 0
606 20250313 095000 61269350 20100 20100 20100 20100 13
607 20250313 094900 61008050 20200 20200 20200 20200 0
608 20250313 094800 61008050 20200 20200 20200 20200 0
609 20250313 094700 61008050 20200 20200 20200 20200 5
610 20250313 094600 60907050 20100 20200 20200 20100 66
611 20250313 094500 59578500 20250 20250 20250 20250 1
612 20250313 094400 59558250 20250 20200 20250 20200 54
613 20250313 094300 58466950 20250 20250 20250 20250 3
614 20250313 094200 58406200 20200 20250 20250 20200 45
615 20250313 094100 57496950 20200 20250 20250 20200 170
616 20250313 094000 54057950 20200 20200 20200 20200 210
617 20250313 093900 49815950 20200 20200 20200 20200 0
618 20250313 093800 49815950 20200 20200 20200 20200 321
619 20250313 093700 43331750 20150 20100 20150 20100 192
620 20250313 093600 39463100 20150 20150 20150 20150 131
621 20250313 093500 36823450 20100 20050 20100 20050 165
622 20250313 093400 33507000 20000 20050 20050 20000 300
623 20250313 093300 27506700 20050 20050 20050 20050 1
624 20250313 093200 27486650 20050 20050 20050 20050 97
625 20250313 093100 25541800 20100 20100 20100 20100 0
626 20250313 093000 25541800 20100 20100 20100 20100 0
627 20250313 092900 25541800 20100 20100 20100 20100 0
628 20250313 092800 25541800 20100 20100 20100 20100 0
629 20250313 092700 25541800 20100 20100 20100 20100 0
630 20250313 092600 25541800 20100 20100 20100 20100 25
631 20250313 092500 25039300 20100 20100 20100 20100 2
632 20250313 092400 24999100 20100 20100 20100 20100 10
633 20250313 092300 24798100 20100 20100 20100 20100 11
634 20250313 092200 24577000 20100 20050 20100 20050 3
635 20250313 092100 24516750 20100 20050 20100 20050 157
636 20250313 092000 21368850 20050 20050 20050 20050 0
637 20250313 091900 21368850 20050 20050 20050 20050 0
638 20250313 091800 21368850 20050 20050 20050 20050 100
639 20250313 091700 19363850 20050 20050 20050 20050 131
640 20250313 091600 16737300 20050 20050 20050 20050 10
641 20250313 091500 16536800 20100 20100 20100 20100 5
642 20250313 091400 16436300 20100 20100 20100 20100 2
643 20250313 091300 16396100 20050 20050 20050 20050 501
644 20250313 091200 6351050 20050 20050 20050 20050 0
645 20250313 091100 6351050 20050 20050 20050 20050 26
646 20250313 091000 5829750 20000 20000 20000 20000 0
647 20250313 090900 5829750 20000 20000 20000 20000 35
648 20250313 090800 5129750 20000 20000 20000 20000 29
649 20250313 090700 4549750 20000 20000 20000 20000 86
650 20250313 090600 2829750 20050 20050 20050 20050 14
651 20250313 090500 2549050 20100 20150 20150 20100 12
652 20250313 090400 2307500 20250 20250 20250 20250 10
653 20250313 090300 2105000 20150 20150 20150 20150 10
654 20250313 090200 1903500 20250 20250 20250 20250 11
655 20250313 090100 1680750 20250 20250 20250 20250 5
656 20250313 090000 1579500 20250 20250 20250 20250 78