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

727
265740/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,210500,209485660,5050,5050,5050,5050,1279
20250313,210400,209485660,5050,5050,5050,5050,0
20250313,210300,209485660,5050,5050,5050,5050,0
20250313,210200,209485660,5050,5050,5050,5050,0
20250313,210100,209485660,5050,5050,5050,5050,0
20250313,210000,209485660,5050,5050,5050,5050,0
20250313,205900,209485660,5050,5050,5050,5050,0
20250313,205800,209485660,5050,5050,5050,5050,0
20250313,205700,209485660,5050,5050,5050,5050,0
20250313,205600,209485660,5050,5050,5050,5050,0
20250313,205500,209485660,5050,5050,5050,5050,0
20250313,205400,209485660,5050,5050,5050,5050,0
20250313,205300,209485660,5050,5050,5050,5050,0
20250313,205200,209485660,5050,5050,5050,5050,0
20250313,205100,209485660,5050,5050,5050,5050,0
20250313,205000,209485660,5050,5050,5050,5050,0
20250313,204900,209485660,5050,5050,5050,5050,0
20250313,204800,209485660,5050,5050,5050,5050,0
20250313,204700,209485660,5050,5050,5050,5050,0
20250313,204600,209485660,5050,5050,5050,5050,0
20250313,204500,209485660,5050,5050,5050,5050,0
20250313,204400,209485660,5050,5050,5050,5050,0
20250313,204300,209485660,5050,5050,5050,5050,0
20250313,204200,209485660,5050,5050,5050,5050,0
20250313,204100,209485660,5050,5050,5050,5050,0
20250313,204000,209485660,5050,5050,5050,5050,0
20250313,203900,209485660,5050,5050,5050,5050,0
20250313,203800,209485660,5050,5050,5050,5050,0
20250313,203700,209485660,5050,5050,5050,5050,0
20250313,203600,209485660,5050,5050,5050,5050,0
20250313,203500,209485660,5050,5050,5050,5050,1279
20250313,203400,209485660,5050,5050,5050,5050,0
20250313,203300,209485660,5050,5050,5050,5050,0
20250313,203200,209485660,5050,5050,5050,5050,0
20250313,203100,209485660,5050,5050,5050,5050,0
20250313,203000,209485660,5050,5050,5050,5050,0
20250313,202900,209485660,5050,5050,5050,5050,0
20250313,202800,209485660,5050,5050,5050,5050,0
20250313,202700,209485660,5050,5050,5050,5050,0
20250313,202600,209485660,5050,5050,5050,5050,0
20250313,202500,209485660,5050,5050,5050,5050,0
20250313,202400,209485660,5050,5050,5050,5050,0
20250313,202300,209485660,5050,5050,5050,5050,0
20250313,202200,209485660,5050,5050,5050,5050,0
20250313,202100,209485660,5050,5050,5050,5050,0
20250313,202000,209485660,5050,5050,5050,5050,0
20250313,201900,209485660,5050,5050,5050,5050,0
20250313,201800,209485660,5050,5050,5050,5050,0
20250313,201700,209485660,5050,5050,5050,5050,0
20250313,201600,209485660,5050,5050,5050,5050,0
20250313,201500,209485660,5050,5050,5050,5050,0
20250313,201400,209485660,5050,5050,5050,5050,0
20250313,201300,209485660,5050,5050,5050,5050,0
20250313,201200,209485660,5050,5050,5050,5050,0
20250313,201100,209485660,5050,5050,5050,5050,0
20250313,201000,209485660,5050,5050,5050,5050,0
20250313,200900,209485660,5050,5050,5050,5050,0
20250313,200800,209485660,5050,5050,5050,5050,0
20250313,200700,209485660,5050,5050,5050,5050,0
20250313,200600,209485660,5050,5050,5050,5050,0
20250313,200500,209485660,5050,5050,5050,5050,1279
20250313,200400,209485660,5050,5050,5050,5050,0
20250313,200300,209485660,5050,5050,5050,5050,0
20250313,200200,209485660,5050,5050,5050,5050,0
20250313,200100,209485660,5050,5050,5050,5050,0
20250313,200000,209485660,5050,5050,5050,5050,0
20250313,195900,209485660,5050,5050,5050,5050,0
20250313,195800,209485660,5050,5050,5050,5050,0
20250313,195700,209485660,5050,5050,5050,5050,0
20250313,195600,209485660,5050,5050,5050,5050,0
20250313,195500,209485660,5050,5050,5050,5050,0
20250313,195400,209485660,5050,5050,5050,5050,0
20250313,195300,209485660,5050,5050,5050,5050,0
20250313,195200,209485660,5050,5050,5050,5050,0
20250313,195100,209485660,5050,5050,5050,5050,0
20250313,195000,209485660,5050,5050,5050,5050,0
20250313,194900,209485660,5050,5050,5050,5050,0
20250313,194800,209485660,5050,5050,5050,5050,0
20250313,194700,209485660,5050,5050,5050,5050,0
20250313,194600,209485660,5050,5050,5050,5050,0
20250313,194500,209485660,5050,5050,5050,5050,0
20250313,194400,209485660,5050,5050,5050,5050,0
20250313,194300,209485660,5050,5050,5050,5050,0
20250313,194200,209485660,5050,5050,5050,5050,0
20250313,194100,209485660,5050,5050,5050,5050,0
20250313,194000,209485660,5050,5050,5050,5050,0
20250313,193900,209485660,5050,5050,5050,5050,0
20250313,193800,209485660,5050,5050,5050,5050,0
20250313,193700,209485660,5050,5050,5050,5050,0
20250313,193600,209485660,5050,5050,5050,5050,0
20250313,193500,209485660,5050,5050,5050,5050,1279
20250313,193400,209485660,5050,5050,5050,5050,0
20250313,193300,209485660,5050,5050,5050,5050,0
20250313,193200,209485660,5050,5050,5050,5050,0
20250313,193100,209485660,5050,5050,5050,5050,0
20250313,193000,209485660,5050,5050,5050,5050,0
20250313,192900,209485660,5050,5050,5050,5050,0
20250313,192800,209485660,5050,5050,5050,5050,0
20250313,192700,209485660,5050,5050,5050,5050,0
20250313,192600,209485660,5050,5050,5050,5050,0
20250313,192500,209485660,5050,5050,5050,5050,0
20250313,192400,209485660,5050,5050,5050,5050,0
20250313,192300,209485660,5050,5050,5050,5050,0
20250313,192200,209485660,5050,5050,5050,5050,0
20250313,192100,209485660,5050,5050,5050,5050,0
20250313,192000,209485660,5050,5050,5050,5050,0
20250313,191900,209485660,5050,5050,5050,5050,0
20250313,191800,209485660,5050,5050,5050,5050,0
20250313,191700,209485660,5050,5050,5050,5050,0
20250313,191600,209485660,5050,5050,5050,5050,0
20250313,191500,209485660,5050,5050,5050,5050,0
20250313,191400,209485660,5050,5050,5050,5050,0
20250313,191300,209485660,5050,5050,5050,5050,0
20250313,191200,209485660,5050,5050,5050,5050,0
20250313,191100,209485660,5050,5050,5050,5050,0
20250313,191000,209485660,5050,5050,5050,5050,0
20250313,190900,209485660,5050,5050,5050,5050,0
20250313,190800,209485660,5050,5050,5050,5050,0
20250313,190700,209485660,5050,5050,5050,5050,0
20250313,190600,209485660,5050,5050,5050,5050,0
20250313,190500,209485660,5050,5050,5050,5050,1279
20250313,190400,209485660,5050,5050,5050,5050,0
20250313,190300,209485660,5050,5050,5050,5050,0
20250313,190200,209485660,5050,5050,5050,5050,0
20250313,190100,209485660,5050,5050,5050,5050,0
20250313,190000,209485660,5050,5050,5050,5050,0
20250313,185900,209485660,5050,5050,5050,5050,0
20250313,185800,209485660,5050,5050,5050,5050,0
20250313,185700,209485660,5050,5050,5050,5050,0
20250313,185600,209485660,5050,5050,5050,5050,0
20250313,185500,209485660,5050,5050,5050,5050,0
20250313,185400,209485660,5050,5050,5050,5050,0
20250313,185300,209485660,5050,5050,5050,5050,0
20250313,185200,209485660,5050,5050,5050,5050,0
20250313,185100,209485660,5050,5050,5050,5050,0
20250313,185000,209485660,5050,5050,5050,5050,0
20250313,184900,209485660,5050,5050,5050,5050,0
20250313,184800,209485660,5050,5050,5050,5050,0
20250313,184700,209485660,5050,5050,5050,5050,0
20250313,184600,209485660,5050,5050,5050,5050,0
20250313,184500,209485660,5050,5050,5050,5050,0
20250313,184400,209485660,5050,5050,5050,5050,0
20250313,184300,209485660,5050,5050,5050,5050,0
20250313,184200,209485660,5050,5050,5050,5050,0
20250313,184100,209485660,5050,5050,5050,5050,0
20250313,184000,209485660,5050,5050,5050,5050,0
20250313,183900,209485660,5050,5050,5050,5050,0
20250313,183800,209485660,5050,5050,5050,5050,0
20250313,183700,209485660,5050,5050,5050,5050,0
20250313,183600,209485660,5050,5050,5050,5050,0
20250313,183500,209485660,5050,5050,5050,5050,1279
20250313,183400,209485660,5050,5050,5050,5050,0
20250313,183300,209485660,5050,5050,5050,5050,0
20250313,183200,209485660,5050,5050,5050,5050,0
20250313,183100,209485660,5050,5050,5050,5050,0
20250313,183000,209485660,5050,5050,5050,5050,0
20250313,182900,209485660,5050,5050,5050,5050,0
20250313,182800,209485660,5050,5050,5050,5050,0
20250313,182700,209485660,5050,5050,5050,5050,0
20250313,182600,209485660,5050,5050,5050,5050,0
20250313,182500,209485660,5050,5050,5050,5050,0
20250313,182400,209485660,5050,5050,5050,5050,0
20250313,182300,209485660,5050,5050,5050,5050,0
20250313,182200,209485660,5050,5050,5050,5050,0
20250313,182100,209485660,5050,5050,5050,5050,0
20250313,182000,209485660,5050,5050,5050,5050,0
20250313,181900,209485660,5050,5050,5050,5050,0
20250313,181800,209485660,5050,5050,5050,5050,0
20250313,181700,209485660,5050,5050,5050,5050,0
20250313,181600,209485660,5050,5050,5050,5050,0
20250313,181500,209485660,5050,5050,5050,5050,0
20250313,181400,209485660,5050,5050,5050,5050,0
20250313,181300,209485660,5050,5050,5050,5050,0
20250313,181200,209485660,5050,5050,5050,5050,0
20250313,181100,209485660,5050,5050,5050,5050,0
20250313,181000,209485660,5050,5050,5050,5050,0
20250313,180900,209485660,5050,5050,5050,5050,0
20250313,180800,209485660,5050,5050,5050,5050,0
20250313,180700,209485660,5050,5050,5050,5050,0
20250313,180600,209485660,5050,5050,5050,5050,0
20250313,180500,209485660,5050,5050,5050,5050,1279
20250313,180400,209485660,5050,5050,5050,5050,0
20250313,180300,209485660,5050,5050,5050,5050,0
20250313,180200,209485660,5050,5050,5050,5050,0
20250313,180100,209485660,5050,5050,5050,5050,0
20250313,180000,209485660,5050,5050,5050,5050,0
20250313,175900,209485660,5050,5050,5050,5050,0
20250313,175800,209485660,5050,5050,5050,5050,0
20250313,175700,209485660,5050,5050,5050,5050,0
20250313,175600,209485660,5050,5050,5050,5050,0
20250313,175500,209485660,5050,5050,5050,5050,0
20250313,175400,209485660,5050,5050,5050,5050,0
20250313,175300,209485660,5050,5050,5050,5050,0
20250313,175200,209485660,5050,5050,5050,5050,0
20250313,175100,209485660,5050,5050,5050,5050,0
20250313,175000,209485660,5050,5050,5050,5050,0
20250313,174900,209485660,5050,5050,5050,5050,0
20250313,174800,209485660,5050,5050,5050,5050,0
20250313,174700,209485660,5050,5050,5050,5050,0
20250313,174600,209485660,5050,5050,5050,5050,0
20250313,174500,209485660,5050,5050,5050,5050,0
20250313,174400,209485660,5050,5050,5050,5050,0
20250313,174300,209485660,5050,5050,5050,5050,0
20250313,174200,209485660,5050,5050,5050,5050,0
20250313,174100,209485660,5050,5050,5050,5050,0
20250313,174000,209485660,5050,5050,5050,5050,0
20250313,173900,209485660,5050,5050,5050,5050,0
20250313,173800,209485660,5050,5050,5050,5050,0
20250313,173700,209485660,5050,5050,5050,5050,0
20250313,173600,209485660,5050,5050,5050,5050,0
20250313,173500,209485660,5050,5050,5050,5050,1279
20250313,173400,209485660,5050,5050,5050,5050,0
20250313,173300,209485660,5050,5050,5050,5050,0
20250313,173200,209485660,5050,5050,5050,5050,0
20250313,173100,209485660,5050,5050,5050,5050,0
20250313,173000,209485660,5050,5050,5050,5050,0
20250313,172900,209485660,5050,5050,5050,5050,0
20250313,172800,209485660,5050,5050,5050,5050,0
20250313,172700,209485660,5050,5050,5050,5050,0
20250313,172600,209485660,5050,5050,5050,5050,0
20250313,172500,209485660,5050,5050,5050,5050,0
20250313,172400,209485660,5050,5050,5050,5050,0
20250313,172300,209485660,5050,5050,5050,5050,0
20250313,172200,209485660,5050,5050,5050,5050,0
20250313,172100,209485660,5050,5050,5050,5050,0
20250313,172000,209485660,5050,5050,5050,5050,0
20250313,171900,209485660,5050,5050,5050,5050,0
20250313,171800,209485660,5050,5050,5050,5050,0
20250313,171700,209485660,5050,5050,5050,5050,0
20250313,171600,209485660,5050,5050,5050,5050,0
20250313,171500,209485660,5050,5050,5050,5050,0
20250313,171400,209485660,5050,5050,5050,5050,0
20250313,171300,209485660,5050,5050,5050,5050,0
20250313,171200,209485660,5050,5050,5050,5050,0
20250313,171100,209485660,5050,5050,5050,5050,0
20250313,171000,209485660,5050,5050,5050,5050,0
20250313,170900,209485660,5050,5050,5050,5050,0
20250313,170800,209485660,5050,5050,5050,5050,0
20250313,170700,209485660,5050,5050,5050,5050,0
20250313,170600,209485660,5050,5050,5050,5050,0
20250313,170500,209485660,5050,5050,5050,5050,1279
20250313,170400,209485660,5050,5050,5050,5050,0
20250313,170300,209485660,5050,5050,5050,5050,0
20250313,170200,209485660,5050,5050,5050,5050,0
20250313,170100,209485660,5050,5050,5050,5050,0
20250313,170000,209485660,5050,5050,5050,5050,0
20250313,165900,209485660,5050,5050,5050,5050,0
20250313,165800,209485660,5050,5050,5050,5050,0
20250313,165700,209485660,5050,5050,5050,5050,0
20250313,165600,209485660,5050,5050,5050,5050,0
20250313,165500,209485660,5050,5050,5050,5050,0
20250313,165400,209485660,5050,5050,5050,5050,0
20250313,165300,209485660,5050,5050,5050,5050,0
20250313,165200,209485660,5050,5050,5050,5050,0
20250313,165100,209485660,5050,5050,5050,5050,0
20250313,165000,209485660,5050,5050,5050,5050,0
20250313,164900,209485660,5050,5050,5050,5050,0
20250313,164800,209485660,5050,5050,5050,5050,0
20250313,164700,209485660,5050,5050,5050,5050,0
20250313,164600,209485660,5050,5050,5050,5050,0
20250313,164500,209485660,5050,5050,5050,5050,0
20250313,164400,209485660,5050,5050,5050,5050,0
20250313,164300,209485660,5050,5050,5050,5050,0
20250313,164200,209485660,5050,5050,5050,5050,0
20250313,164100,209485660,5050,5050,5050,5050,0
20250313,164000,209485660,5050,5050,5050,5050,0
20250313,163900,209485660,5050,5050,5050,5050,0
20250313,163800,209485660,5050,5050,5050,5050,0
20250313,163700,209485660,5050,5050,5050,5050,0
20250313,163600,209485660,5050,5050,5050,5050,0
20250313,163500,209485660,5050,5050,5050,5050,1279
20250313,163400,209485660,5050,5050,5050,5050,0
20250313,163300,209485660,5050,5050,5050,5050,0
20250313,163200,209485660,5050,5050,5050,5050,0
20250313,163100,209485660,5050,5050,5050,5050,0
20250313,163000,209485660,5050,5050,5050,5050,0
20250313,162900,209485660,5050,5050,5050,5050,0
20250313,162800,209485660,5050,5050,5050,5050,0
20250313,162700,209485660,5050,5050,5050,5050,0
20250313,162600,209485660,5050,5050,5050,5050,0
20250313,162500,209485660,5050,5050,5050,5050,0
20250313,162400,209485660,5050,5050,5050,5050,0
20250313,162300,209485660,5050,5050,5050,5050,0
20250313,162200,209485660,5050,5050,5050,5050,0
20250313,162100,209485660,5050,5050,5050,5050,0
20250313,162000,209485660,5050,5050,5050,5050,0
20250313,161900,209485660,5050,5050,5050,5050,0
20250313,161800,209485660,5050,5050,5050,5050,0
20250313,161700,209485660,5050,5050,5050,5050,0
20250313,161600,209485660,5050,5050,5050,5050,0
20250313,161500,209485660,5050,5050,5050,5050,0
20250313,161400,209485660,5050,5050,5050,5050,0
20250313,161300,209485660,5050,5050,5050,5050,0
20250313,161200,209485660,5050,5050,5050,5050,0
20250313,161100,209485660,5050,5050,5050,5050,0
20250313,161000,209485660,5050,5050,5050,5050,0
20250313,160900,209485660,5050,5050,5050,5050,0
20250313,160800,209485660,5050,5050,5050,5050,0
20250313,160700,209485660,5050,5050,5050,5050,0
20250313,160600,209485660,5050,5050,5050,5050,0
20250313,160500,209485660,5050,5050,5050,5050,1279
20250313,160400,209485660,5050,5050,5050,5050,0
20250313,160300,209485660,5050,5050,5050,5050,0
20250313,160200,209485660,5050,5050,5050,5050,0
20250313,160100,209485660,5050,5050,5050,5050,0
20250313,160000,209485660,5050,5050,5050,5050,0
20250313,155900,209485660,5050,5050,5050,5050,0
20250313,155800,209485660,5050,5050,5050,5050,0
20250313,155700,209485660,5050,5050,5050,5050,0
20250313,155600,209485660,5050,5050,5050,5050,0
20250313,155500,209485660,5050,5050,5050,5050,0
20250313,155400,209485660,5050,5050,5050,5050,0
20250313,155300,209485660,5050,5050,5050,5050,0
20250313,155200,209485660,5050,5050,5050,5050,0
20250313,155100,209485660,5050,5050,5050,5050,0
20250313,155000,209485660,5050,5050,5050,5050,0
20250313,154900,209485660,5050,5050,5050,5050,0
20250313,154800,209485660,5050,5050,5050,5050,0
20250313,154700,209485660,5050,5050,5050,5050,0
20250313,154600,209485660,5050,5050,5050,5050,0
20250313,154500,209485660,5050,5050,5050,5050,0
20250313,154400,209485660,5050,5050,5050,5050,0
20250313,154300,209485660,5050,5050,5050,5050,0
20250313,154200,209485660,5050,5050,5050,5050,0
20250313,154100,209485660,5050,5050,5050,5050,0
20250313,154000,209485660,5050,5050,5050,5050,0
20250313,153900,209485660,5050,5050,5050,5050,0
20250313,153800,209485660,5050,5050,5050,5050,0
20250313,153700,209485660,5050,5050,5050,5050,0
20250313,153600,209485660,5050,5050,5050,5050,0
20250313,153500,209485660,5050,5050,5050,5050,1279
20250313,153400,209485660,5050,5050,5050,5050,0
20250313,153300,209485660,5050,5050,5050,5050,0
20250313,153200,209485660,5050,5050,5050,5050,0
20250313,153100,209485660,5050,5050,5050,5050,0
20250313,153000,209485660,5050,5050,5050,5050,1279
20250313,152900,203026710,5090,5090,5090,5090,0
20250313,152800,203026710,5090,5090,5090,5090,0
20250313,152700,203026710,5090,5090,5090,5090,0
20250313,152600,203026710,5090,5090,5090,5090,0
20250313,152500,203026710,5090,5090,5090,5090,0
20250313,152400,203026710,5090,5090,5090,5090,0
20250313,152300,203026710,5090,5090,5090,5090,0
20250313,152200,203026710,5090,5090,5090,5090,0
20250313,152100,203026710,5090,5090,5090,5090,0
20250313,152000,203026710,5090,5090,5090,5090,0
20250313,151900,203026710,5090,5070,5090,5070,287
20250313,151800,201571600,5090,5090,5090,5070,521
20250313,151700,198928650,5090,5090,5090,5090,0
20250313,151600,198928650,5090,5090,5090,5090,23
20250313,151500,198811580,5100,5100,5100,5100,0
20250313,151400,198811580,5100,5100,5100,5100,0
20250313,151300,198811580,5100,5100,5100,5100,10
20250313,151200,198760580,5090,5090,5090,5090,128
20250313,151100,198109060,5090,5090,5090,5090,0
20250313,151000,198109060,5090,5090,5090,5090,0
20250313,150900,198109060,5090,5090,5090,5090,0
20250313,150800,198109060,5090,5090,5090,5090,128
20250313,150700,197457540,5100,5100,5100,5100,23
20250313,150600,197340240,5090,5090,5090,5090,0
20250313,150500,197340240,5090,5090,5090,5090,4
20250313,150400,197319880,5100,5100,5100,5100,0
20250313,150300,197319880,5100,5100,5100,5100,8
20250313,150200,197279080,5100,5100,5100,5100,2
20250313,150100,197268880,5100,5100,5100,5100,0
20250313,150000,197268880,5100,5100,5100,5100,0
20250313,145900,197268880,5100,5100,5100,5100,24
20250313,145800,197146480,5100,5100,5100,5100,10
20250313,145700,197095480,5080,5080,5080,5080,0
20250313,145600,197095480,5080,5080,5080,5080,0
20250313,145500,197095480,5080,5080,5080,5080,0
20250313,145400,197095480,5080,5080,5080,5080,0
20250313,145300,197095480,5080,5100,5100,5080,2013
20250313,145200,186864900,5090,5090,5090,5090,0
20250313,145100,186864900,5090,5090,5090,5090,0
20250313,145000,186864900,5090,5090,5090,5090,0
20250313,144900,186864900,5090,5090,5090,5090,0
20250313,144800,186864900,5090,5090,5090,5090,0
20250313,144700,186864900,5090,5090,5090,5090,0
20250313,144600,186864900,5090,5090,5090,5090,1
20250313,144500,186859810,5080,5080,5080,5080,0
20250313,144400,186859810,5080,5080,5080,5080,0
20250313,144300,186859810,5080,5090,5090,5080,278
20250313,144200,185444880,5100,5100,5100,5100,30
20250313,144100,185291880,5100,5100,5100,5100,70
20250313,144000,184934880,5110,5110,5110,5110,10
20250313,143900,184883780,5110,5110,5110,5110,0
20250313,143800,184883780,5110,5110,5110,5110,0
20250313,143700,184883780,5110,5110,5110,5110,9
20250313,143600,184837790,5110,5110,5110,5110,0
20250313,143500,184837790,5110,5110,5110,5110,0
20250313,143400,184837790,5110,5110,5110,5110,12
20250313,143300,184776470,5110,5110,5110,5110,0
20250313,143200,184776470,5110,5110,5110,5110,0
20250313,143100,184776470,5110,5110,5110,5110,0
20250313,143000,184776470,5110,5110,5110,5110,0
20250313,142900,184776470,5110,5110,5110,5110,0
20250313,142800,184776470,5110,5110,5110,5110,0
20250313,142700,184776470,5110,5110,5110,5110,0
20250313,142600,184776470,5110,5110,5110,5110,0
20250313,142500,184776470,5110,5110,5110,5110,1
20250313,142400,184771360,5090,5090,5090,5090,0
20250313,142300,184771360,5090,5090,5090,5090,140
20250313,142200,184058760,5100,5100,5100,5100,7
20250313,142100,184023060,5100,5100,5100,5100,1
20250313,142000,184017960,5110,5110,5110,5110,2
20250313,141900,184007740,5110,5110,5110,5110,1
20250313,141800,184002630,5090,5090,5090,5090,0
20250313,141700,184002630,5090,5090,5090,5090,0
20250313,141600,184002630,5090,5090,5090,5090,600
20250313,141500,180948630,5090,5090,5090,5090,117
20250313,141400,180353100,5090,5090,5090,5090,207
20250313,141300,179299470,5100,5100,5100,5100,290
20250313,141200,177820470,5100,5100,5100,5100,0
20250313,141100,177820470,5100,5100,5100,5100,6
20250313,141000,177789870,5100,5100,5100,5100,22
20250313,140900,177677670,5100,5100,5100,5100,0
20250313,140800,177677670,5100,5100,5100,5100,0
20250313,140700,177677670,5100,5100,5100,5100,0
20250313,140600,177677670,5100,5120,5120,5100,1500
20250313,140500,170026530,5110,5110,5110,5110,0
20250313,140400,170026530,5110,5120,5120,5110,1000
20250313,140300,164914520,5130,5130,5130,5130,6
20250313,140200,164883740,5130,5130,5130,5130,31
20250313,140100,164724710,5120,5140,5140,5120,794
20250313,140000,160652440,5140,5150,5150,5140,119
20250313,135900,160040250,5150,5150,5150,5150,0
20250313,135800,160040250,5150,5150,5150,5150,0
20250313,135700,160040250,5150,5150,5150,5150,17
20250313,135600,159952700,5160,5160,5160,5160,0
20250313,135500,159952700,5160,5160,5160,5160,0
20250313,135400,159952700,5160,5160,5160,5160,0
20250313,135300,159952700,5160,5160,5160,5160,3
20250313,135200,159937220,5160,5160,5160,5160,23
20250313,135100,159818540,5160,5160,5160,5160,0
20250313,135000,159818540,5160,5160,5160,5160,0
20250313,134900,159818540,5160,5160,5160,5160,0
20250313,134800,159818540,5160,5160,5160,5160,0
20250313,134700,159818540,5160,5160,5160,5160,45
20250313,134600,159586340,5160,5160,5160,5160,1
20250313,134500,159581180,5140,5140,5140,5140,0
20250313,134400,159581180,5140,5140,5140,5140,0
20250313,134300,159581180,5140,5140,5140,5140,0
20250313,134200,159581180,5140,5140,5140,5140,0
20250313,134100,159581180,5140,5160,5160,5140,262
20250313,134000,158232140,5160,5160,5160,5160,0
20250313,133900,158232140,5160,5160,5160,5160,0
20250313,133800,158232140,5160,5160,5160,5160,271
20250313,133700,156833780,5170,5170,5170,5170,0
20250313,133600,156833780,5170,5170,5170,5170,50
20250313,133500,156575280,5170,5170,5170,5170,0
20250313,133400,156575280,5170,5180,5180,5170,817
20250313,133300,152350490,5220,5220,5220,5220,0
20250313,133200,152350490,5220,5190,5220,5180,4
20250313,133100,152329720,5220,5220,5220,5220,1
20250313,133000,152324500,5210,5210,5210,5210,227
20250313,132900,151141830,5210,5210,5210,5210,389
20250313,132800,149115140,5210,5210,5210,5210,0
20250313,132700,149115140,5210,5210,5210,5210,0
20250313,132600,149115140,5210,5210,5210,5210,0
20250313,132500,149115140,5210,5210,5210,5210,25
20250313,132400,148984890,5210,5210,5210,5210,61
20250313,132300,148667080,5210,5210,5210,5210,17
20250313,132200,148578510,5220,5220,5220,5220,0
20250313,132100,148578510,5220,5220,5220,5220,0
20250313,132000,148578510,5220,5220,5220,5220,0
20250313,131900,148578510,5220,5180,5220,5170,382
20250313,131800,146595450,5170,5170,5170,5170,1
20250313,131700,146590280,5170,5170,5170,5170,0
20250313,131600,146590280,5170,5170,5170,5170,0
20250313,131500,146590280,5170,5170,5170,5170,0
20250313,131400,146590280,5170,5170,5170,5170,0
20250313,131300,146590280,5170,5170,5170,5170,0
20250313,131200,146590280,5170,5170,5170,5170,0
20250313,131100,146590280,5170,5170,5170,5170,0
20250313,131000,146590280,5170,5170,5170,5170,0
20250313,130900,146590280,5170,5170,5170,5170,0
20250313,130800,146590280,5170,5170,5170,5170,0
20250313,130700,146590280,5170,5170,5170,5170,0
20250313,130600,146590280,5170,5170,5170,5170,0
20250313,130500,146590280,5170,5170,5170,5170,0
20250313,130400,146590280,5170,5170,5170,5170,0
20250313,130300,146590280,5170,5170,5170,5170,0
20250313,130200,146590280,5170,5170,5170,5170,0
20250313,130100,146590280,5170,5170,5170,5170,0
20250313,130000,146590280,5170,5170,5170,5170,0
20250313,125900,146590280,5170,5170,5170,5170,0
20250313,125800,146590280,5170,5170,5170,5170,0
20250313,125700,146590280,5170,5170,5170,5170,0
20250313,125600,146590280,5170,5170,5170,5170,0
20250313,125500,146590280,5170,5170,5170,5170,20
20250313,125400,146486880,5180,5180,5180,5180,0
20250313,125300,146486880,5180,5180,5180,5180,12
20250313,125200,146424720,5190,5190,5190,5190,0
20250313,125100,146424720,5190,5190,5190,5190,0
20250313,125000,146424720,5190,5190,5190,5190,0
20250313,124900,146424720,5190,5190,5190,5190,0
20250313,124800,146424720,5190,5190,5190,5190,0
20250313,124700,146424720,5190,5190,5190,5190,0
20250313,124600,146424720,5190,5170,5190,5170,404
20250313,124500,144336020,5170,5170,5170,5170,0
20250313,124400,144336020,5170,5170,5170,5170,0
20250313,124300,144336020,5170,5180,5180,5170,89
20250313,124200,143875880,5180,5180,5180,5180,0
20250313,124100,143875880,5180,5180,5180,5180,0
20250313,124000,143875880,5180,5180,5180,5180,0
20250313,123900,143875880,5180,5180,5180,5180,2
20250313,123800,143865520,5170,5170,5170,5170,10
20250313,123700,143813820,5220,5220,5220,5220,0
20250313,123600,143813820,5220,5190,5220,5180,501
20250313,123500,141215130,5230,5230,5230,5230,0
20250313,123400,141215130,5230,5230,5230,5230,0
20250313,123300,141215130,5230,5230,5230,5230,0
20250313,123200,141215130,5230,5230,5230,5230,0
20250313,123100,141215130,5230,5220,5230,5220,180
20250313,123000,140275440,5230,5230,5230,5230,0
20250313,122900,140275440,5230,5230,5230,5230,0
20250313,122800,140275440,5230,5230,5230,5230,0
20250313,122700,140275440,5230,5210,5230,5210,37
20250313,122600,140082570,5170,5170,5170,5170,0
20250313,122500,140082570,5170,5170,5170,5170,0
20250313,122400,140082570,5170,5170,5170,5170,0
20250313,122300,140082570,5170,5170,5170,5170,0
20250313,122200,140082570,5170,5190,5190,5170,40
20250313,122100,139875510,5220,5220,5220,5220,100
20250313,122000,139353510,5220,5220,5220,5220,0
20250313,121900,139353510,5220,5220,5220,5220,7
20250313,121800,139316970,5190,5190,5190,5190,0
20250313,121700,139316970,5190,5190,5190,5190,197
20250313,121600,138294540,5190,5190,5190,5190,0
20250313,121500,138294540,5190,5190,5190,5190,1
20250313,121400,138289350,5230,5170,5230,5170,276
20250313,121300,136862000,5170,5170,5170,5170,0
20250313,121200,136862000,5170,5170,5170,5170,0
20250313,121100,136862000,5170,5180,5180,5170,442
20250313,121000,134576660,5180,5180,5180,5180,0
20250313,120900,134576660,5180,5180,5180,5180,0
20250313,120800,134576660,5180,5180,5180,5180,37
20250313,120700,134385000,5180,5180,5190,5180,957
20250313,120600,129425700,5190,5190,5190,5190,274
20250313,120500,128003640,5190,5200,5200,5190,165
20250313,120400,127146990,5220,5220,5220,5220,0
20250313,120300,127146990,5220,5220,5220,5220,0
20250313,120200,127146990,5220,5220,5220,5220,0
20250313,120100,127146990,5220,5220,5220,5220,0
20250313,120000,127146990,5220,5220,5220,5220,0
20250313,115900,127146990,5220,5220,5220,5220,0
20250313,115800,127146990,5220,5220,5220,5220,1
20250313,115700,127141770,5210,5210,5210,5210,0
20250313,115600,127141770,5210,5210,5210,5210,40
20250313,115500,126933370,5220,5220,5220,5220,0
20250313,115400,126933370,5220,5220,5220,5220,4
20250313,115300,126912490,5230,5230,5230,5230,1
20250313,115200,126907260,5190,5190,5190,5190,0
20250313,115100,126907260,5190,5190,5190,5190,0
20250313,115000,126907260,5190,5190,5190,5190,0
20250313,114900,126907260,5190,5190,5190,5190,0
20250313,114800,126907260,5190,5190,5190,5190,0
20250313,114700,126907260,5190,5190,5190,5190,0
20250313,114600,126907260,5190,5190,5190,5190,0
20250313,114500,126907260,5190,5190,5190,5190,0
20250313,114400,126907260,5190,5190,5190,5190,0
20250313,114300,126907260,5190,5190,5190,5190,5
20250313,114200,126881310,5230,5230,5230,5230,1
20250313,114100,126876080,5200,5200,5200,5200,334
20250313,114000,125139280,5220,5220,5220,5210,5
20250313,113900,125113190,5200,5200,5200,5200,48
20250313,113800,124863590,5220,5220,5220,5220,0
20250313,113700,124863590,5220,5220,5220,5220,0
20250313,113600,124863590,5220,5220,5220,5220,0
20250313,113500,124863590,5220,5220,5220,5220,0
20250313,113400,124863590,5220,5220,5220,5220,0
20250313,113300,124863590,5220,5220,5220,5220,0
20250313,113200,124863590,5220,5220,5220,5220,0
20250313,113100,124863590,5220,5220,5220,5220,0
20250313,113000,124863590,5220,5220,5220,5220,0
20250313,112900,124863590,5220,5220,5220,5220,0
20250313,112800,124863590,5220,5220,5220,5220,200
20250313,112700,123819590,5220,5220,5220,5220,50
20250313,112600,123558590,5220,5220,5220,5220,50
20250313,112500,123297590,5220,5200,5220,5200,401
20250313,112400,121212370,5220,5220,5220,5220,0
20250313,112300,121212370,5220,5220,5220,5220,1
20250313,112200,121207150,5190,5190,5190,5190,0
20250313,112100,121207150,5190,5190,5190,5190,0
20250313,112000,121207150,5190,5190,5190,5190,0
20250313,111900,121207150,5190,5190,5190,5190,0
20250313,111800,121207150,5190,5200,5200,5190,563
20250313,111700,118282400,5210,5210,5210,5210,37
20250313,111600,118089630,5210,5210,5210,5210,169
20250313,111500,117209140,5220,5220,5220,5220,70
20250313,111400,116843740,5210,5210,5210,5210,35
20250313,111300,116661390,5220,5220,5220,5220,1
20250313,111200,116656170,5220,5220,5220,5220,2
20250313,111100,116645730,5210,5210,5210,5210,0
20250313,111000,116645730,5210,5210,5210,5210,0
20250313,110900,116645730,5210,5220,5220,5210,23
20250313,110800,116525870,5220,5220,5220,5220,0
20250313,110700,116525870,5220,5220,5220,5220,0
20250313,110600,116525870,5220,5220,5220,5220,0
20250313,110500,116525870,5220,5220,5220,5220,0
20250313,110400,116525870,5220,5220,5220,5220,0
20250313,110300,116525870,5220,5220,5220,5220,0
20250313,110200,116525870,5220,5220,5220,5220,4
20250313,110100,116504990,5210,5210,5210,5210,0
20250313,110000,116504990,5210,5210,5210,5210,0
20250313,105900,116504990,5210,5210,5210,5210,0
20250313,105800,116504990,5210,5210,5210,5210,0
20250313,105700,116504990,5210,5210,5210,5210,166
20250313,105600,115640130,5220,5220,5220,5220,0
20250313,105500,115640130,5220,5230,5250,5220,984
20250313,105400,110503300,5230,5250,5250,5230,350
20250313,105300,108668970,5250,5250,5250,5250,0
20250313,105200,108668970,5250,5250,5250,5250,0
20250313,105100,108668970,5250,5250,5250,5250,0
20250313,105000,108668970,5250,5250,5250,5250,0
20250313,104900,108668970,5250,5240,5250,5240,401
20250313,104800,106567720,5250,5250,5250,5250,15
20250313,104700,106488970,5270,5270,5270,5270,0
20250313,104600,106488970,5270,5270,5270,5270,0
20250313,104500,106488970,5270,5270,5270,5270,0
20250313,104400,106488970,5270,5260,5270,5260,2
20250313,104300,106478440,5250,5250,5250,5250,0
20250313,104200,106478440,5250,5250,5250,5250,99
20250313,104100,105958690,5250,5250,5250,5250,0
20250313,104000,105958690,5250,5250,5250,5250,0
20250313,103900,105958690,5250,5250,5250,5250,0
20250313,103800,105958690,5250,5250,5250,5250,0
20250313,103700,105958690,5250,5250,5250,5250,0
20250313,103600,105958690,5250,5250,5250,5250,0
20250313,103500,105958690,5250,5250,5250,5250,0
20250313,103400,105958690,5250,5220,5250,5220,100
20250313,103300,105436370,5220,5230,5230,5220,114
20250313,103200,104841110,5220,5220,5220,5220,0
20250313,103100,104841110,5220,5230,5230,5220,211
20250313,103000,103739490,5250,5250,5250,5250,49
20250313,102900,103482240,5240,5240,5240,5240,110
20250313,102800,102905840,5240,5240,5240,5240,1
20250313,102700,102900600,5230,5230,5230,5230,0
20250313,102600,102900600,5230,5230,5230,5230,0
20250313,102500,102900600,5230,5230,5230,5230,0
20250313,102400,102900600,5230,5230,5230,5230,78
20250313,102300,102492660,5230,5230,5230,5230,0
20250313,102200,102492660,5230,5230,5230,5230,89
20250313,102100,102027190,5230,5230,5230,5230,300
20250313,102000,100458190,5230,5240,5240,5230,91
20250313,101900,99982030,5240,5240,5240,5240,182
20250313,101800,99028350,5260,5260,5260,5260,196
20250313,101700,97997390,5260,5260,5260,5260,1
20250313,101600,97992130,5260,5260,5260,5260,7
20250313,101500,97955310,5240,5250,5260,5240,61
20250313,101400,97635540,5240,5240,5240,5240,0
20250313,101300,97635540,5240,5240,5240,5240,396
20250313,101200,95560500,5250,5250,5250,5250,21
20250313,101100,95450250,5250,5250,5250,5250,170
20250313,101000,94557750,5250,5250,5250,5250,302
20250313,100900,92972250,5270,5260,5270,5260,3
20250313,100800,92956460,5260,5260,5260,5260,492
20250313,100700,90368540,5270,5270,5270,5270,10
20250313,100600,90315840,5270,5260,5270,5260,162
20250313,100500,89462650,5260,5260,5260,5260,16
20250313,100400,89378490,5270,5270,5270,5270,0
20250313,100300,89378490,5270,5270,5270,5270,1
20250313,100200,89373220,5270,5260,5270,5260,51
20250313,100100,89104840,5260,5240,5260,5240,94
20250313,100000,88612260,5250,5260,5270,5250,385
20250313,095900,86590760,5270,5260,5270,5260,30
20250313,095800,86432950,5260,5260,5260,5260,62
20250313,095700,86106830,5250,5250,5260,5250,234
20250313,095600,84878310,5250,5250,5250,5250,0
20250313,095500,84878310,5250,5250,5250,5250,0
20250313,095400,84878310,5250,5250,5250,5250,418
20250313,095300,82683810,5250,5270,5270,5250,63
20250313,095200,82351820,5270,5270,5270,5270,0
20250313,095100,82351820,5270,5270,5270,5270,591
20250313,095000,79237250,5270,5260,5270,5250,746
20250313,094900,75318870,5270,5270,5270,5270,10
20250313,094800,75266170,5260,5260,5260,5260,0
20250313,094700,75266170,5260,5260,5260,5260,28
20250313,094600,75118890,5280,5280,5280,5280,0
20250313,094500,75118890,5280,5280,5280,5280,2
20250313,094400,75108330,5280,5280,5280,5280,4
20250313,094300,75087210,5280,5280,5280,5280,4
20250313,094200,75066090,5290,5290,5290,5290,33
20250313,094100,74891520,5290,5250,5290,5250,1070
20250313,094000,69254890,5250,5220,5250,5220,675
20250313,093900,65716590,5210,5210,5210,5210,0
20250313,093800,65716590,5210,5240,5240,5210,110
20250313,093700,65143190,5230,5220,5230,5220,109
20250313,093600,64573280,5210,5210,5210,5210,0
20250313,093500,64573280,5210,5210,5210,5210,2
20250313,093400,64562860,5210,5210,5210,5210,2641
20250313,093300,50803250,5210,5250,5260,5210,1437
20250313,093200,43310230,5250,5230,5250,5230,90
20250313,093100,42837970,5210,5210,5210,5210,0
20250313,093000,42837970,5210,5210,5210,5210,10
20250313,092900,42785870,5210,5210,5210,5210,1
20250313,092800,42780660,5210,5190,5210,5190,212
20250313,092700,41676300,5180,5230,5250,5180,1287
20250313,092600,34974850,5240,5240,5260,5240,173
20250313,092500,34068310,5240,5240,5240,5240,28
20250313,092400,33921590,5260,5250,5260,5250,311
20250313,092300,32288830,5250,5250,5250,5250,20
20250313,092200,32183830,5250,5250,5250,5250,1
20250313,092100,32178580,5230,5230,5230,5230,0
20250313,092000,32178580,5230,5230,5230,5230,72
20250313,091900,31802020,5230,5220,5230,5220,641
20250313,091800,28450990,5260,5260,5260,5260,1
20250313,091700,28445730,5220,5220,5220,5220,38
20250313,091600,28247370,5220,5220,5260,5220,25
20250313,091500,28116710,5220,5240,5240,5220,152
20250313,091400,27320270,5260,5260,5260,5260,307
20250313,091300,25705450,5250,5250,5250,5250,165
20250313,091200,24839200,5250,5210,5250,5210,256
20250313,091100,23502300,5210,5210,5210,5210,200
20250313,091000,22460300,5210,5230,5230,5210,255
20250313,090900,21131670,5240,5240,5240,5240,0
20250313,090800,21131670,5240,5220,5240,5220,111
20250313,090700,20551850,5250,5240,5260,5220,1006
20250313,090600,15287590,5240,5220,5240,5220,473
20250313,090500,12815510,5190,5190,5190,5190,1
20250313,090400,12810320,5190,5190,5190,5190,2
20250313,090300,12799940,5190,5190,5190,5190,0
20250313,090200,12799940,5190,5190,5190,5190,45
20250313,090100,12566390,5210,5190,5240,5190,1366
20250313,090000,5449360,5180,5180,5180,5180,1052
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 210500 209485660 5050 5050 5050 5050 1279
3 20250313 210400 209485660 5050 5050 5050 5050 0
4 20250313 210300 209485660 5050 5050 5050 5050 0
5 20250313 210200 209485660 5050 5050 5050 5050 0
6 20250313 210100 209485660 5050 5050 5050 5050 0
7 20250313 210000 209485660 5050 5050 5050 5050 0
8 20250313 205900 209485660 5050 5050 5050 5050 0
9 20250313 205800 209485660 5050 5050 5050 5050 0
10 20250313 205700 209485660 5050 5050 5050 5050 0
11 20250313 205600 209485660 5050 5050 5050 5050 0
12 20250313 205500 209485660 5050 5050 5050 5050 0
13 20250313 205400 209485660 5050 5050 5050 5050 0
14 20250313 205300 209485660 5050 5050 5050 5050 0
15 20250313 205200 209485660 5050 5050 5050 5050 0
16 20250313 205100 209485660 5050 5050 5050 5050 0
17 20250313 205000 209485660 5050 5050 5050 5050 0
18 20250313 204900 209485660 5050 5050 5050 5050 0
19 20250313 204800 209485660 5050 5050 5050 5050 0
20 20250313 204700 209485660 5050 5050 5050 5050 0
21 20250313 204600 209485660 5050 5050 5050 5050 0
22 20250313 204500 209485660 5050 5050 5050 5050 0
23 20250313 204400 209485660 5050 5050 5050 5050 0
24 20250313 204300 209485660 5050 5050 5050 5050 0
25 20250313 204200 209485660 5050 5050 5050 5050 0
26 20250313 204100 209485660 5050 5050 5050 5050 0
27 20250313 204000 209485660 5050 5050 5050 5050 0
28 20250313 203900 209485660 5050 5050 5050 5050 0
29 20250313 203800 209485660 5050 5050 5050 5050 0
30 20250313 203700 209485660 5050 5050 5050 5050 0
31 20250313 203600 209485660 5050 5050 5050 5050 0
32 20250313 203500 209485660 5050 5050 5050 5050 1279
33 20250313 203400 209485660 5050 5050 5050 5050 0
34 20250313 203300 209485660 5050 5050 5050 5050 0
35 20250313 203200 209485660 5050 5050 5050 5050 0
36 20250313 203100 209485660 5050 5050 5050 5050 0
37 20250313 203000 209485660 5050 5050 5050 5050 0
38 20250313 202900 209485660 5050 5050 5050 5050 0
39 20250313 202800 209485660 5050 5050 5050 5050 0
40 20250313 202700 209485660 5050 5050 5050 5050 0
41 20250313 202600 209485660 5050 5050 5050 5050 0
42 20250313 202500 209485660 5050 5050 5050 5050 0
43 20250313 202400 209485660 5050 5050 5050 5050 0
44 20250313 202300 209485660 5050 5050 5050 5050 0
45 20250313 202200 209485660 5050 5050 5050 5050 0
46 20250313 202100 209485660 5050 5050 5050 5050 0
47 20250313 202000 209485660 5050 5050 5050 5050 0
48 20250313 201900 209485660 5050 5050 5050 5050 0
49 20250313 201800 209485660 5050 5050 5050 5050 0
50 20250313 201700 209485660 5050 5050 5050 5050 0
51 20250313 201600 209485660 5050 5050 5050 5050 0
52 20250313 201500 209485660 5050 5050 5050 5050 0
53 20250313 201400 209485660 5050 5050 5050 5050 0
54 20250313 201300 209485660 5050 5050 5050 5050 0
55 20250313 201200 209485660 5050 5050 5050 5050 0
56 20250313 201100 209485660 5050 5050 5050 5050 0
57 20250313 201000 209485660 5050 5050 5050 5050 0
58 20250313 200900 209485660 5050 5050 5050 5050 0
59 20250313 200800 209485660 5050 5050 5050 5050 0
60 20250313 200700 209485660 5050 5050 5050 5050 0
61 20250313 200600 209485660 5050 5050 5050 5050 0
62 20250313 200500 209485660 5050 5050 5050 5050 1279
63 20250313 200400 209485660 5050 5050 5050 5050 0
64 20250313 200300 209485660 5050 5050 5050 5050 0
65 20250313 200200 209485660 5050 5050 5050 5050 0
66 20250313 200100 209485660 5050 5050 5050 5050 0
67 20250313 200000 209485660 5050 5050 5050 5050 0
68 20250313 195900 209485660 5050 5050 5050 5050 0
69 20250313 195800 209485660 5050 5050 5050 5050 0
70 20250313 195700 209485660 5050 5050 5050 5050 0
71 20250313 195600 209485660 5050 5050 5050 5050 0
72 20250313 195500 209485660 5050 5050 5050 5050 0
73 20250313 195400 209485660 5050 5050 5050 5050 0
74 20250313 195300 209485660 5050 5050 5050 5050 0
75 20250313 195200 209485660 5050 5050 5050 5050 0
76 20250313 195100 209485660 5050 5050 5050 5050 0
77 20250313 195000 209485660 5050 5050 5050 5050 0
78 20250313 194900 209485660 5050 5050 5050 5050 0
79 20250313 194800 209485660 5050 5050 5050 5050 0
80 20250313 194700 209485660 5050 5050 5050 5050 0
81 20250313 194600 209485660 5050 5050 5050 5050 0
82 20250313 194500 209485660 5050 5050 5050 5050 0
83 20250313 194400 209485660 5050 5050 5050 5050 0
84 20250313 194300 209485660 5050 5050 5050 5050 0
85 20250313 194200 209485660 5050 5050 5050 5050 0
86 20250313 194100 209485660 5050 5050 5050 5050 0
87 20250313 194000 209485660 5050 5050 5050 5050 0
88 20250313 193900 209485660 5050 5050 5050 5050 0
89 20250313 193800 209485660 5050 5050 5050 5050 0
90 20250313 193700 209485660 5050 5050 5050 5050 0
91 20250313 193600 209485660 5050 5050 5050 5050 0
92 20250313 193500 209485660 5050 5050 5050 5050 1279
93 20250313 193400 209485660 5050 5050 5050 5050 0
94 20250313 193300 209485660 5050 5050 5050 5050 0
95 20250313 193200 209485660 5050 5050 5050 5050 0
96 20250313 193100 209485660 5050 5050 5050 5050 0
97 20250313 193000 209485660 5050 5050 5050 5050 0
98 20250313 192900 209485660 5050 5050 5050 5050 0
99 20250313 192800 209485660 5050 5050 5050 5050 0
100 20250313 192700 209485660 5050 5050 5050 5050 0
101 20250313 192600 209485660 5050 5050 5050 5050 0
102 20250313 192500 209485660 5050 5050 5050 5050 0
103 20250313 192400 209485660 5050 5050 5050 5050 0
104 20250313 192300 209485660 5050 5050 5050 5050 0
105 20250313 192200 209485660 5050 5050 5050 5050 0
106 20250313 192100 209485660 5050 5050 5050 5050 0
107 20250313 192000 209485660 5050 5050 5050 5050 0
108 20250313 191900 209485660 5050 5050 5050 5050 0
109 20250313 191800 209485660 5050 5050 5050 5050 0
110 20250313 191700 209485660 5050 5050 5050 5050 0
111 20250313 191600 209485660 5050 5050 5050 5050 0
112 20250313 191500 209485660 5050 5050 5050 5050 0
113 20250313 191400 209485660 5050 5050 5050 5050 0
114 20250313 191300 209485660 5050 5050 5050 5050 0
115 20250313 191200 209485660 5050 5050 5050 5050 0
116 20250313 191100 209485660 5050 5050 5050 5050 0
117 20250313 191000 209485660 5050 5050 5050 5050 0
118 20250313 190900 209485660 5050 5050 5050 5050 0
119 20250313 190800 209485660 5050 5050 5050 5050 0
120 20250313 190700 209485660 5050 5050 5050 5050 0
121 20250313 190600 209485660 5050 5050 5050 5050 0
122 20250313 190500 209485660 5050 5050 5050 5050 1279
123 20250313 190400 209485660 5050 5050 5050 5050 0
124 20250313 190300 209485660 5050 5050 5050 5050 0
125 20250313 190200 209485660 5050 5050 5050 5050 0
126 20250313 190100 209485660 5050 5050 5050 5050 0
127 20250313 190000 209485660 5050 5050 5050 5050 0
128 20250313 185900 209485660 5050 5050 5050 5050 0
129 20250313 185800 209485660 5050 5050 5050 5050 0
130 20250313 185700 209485660 5050 5050 5050 5050 0
131 20250313 185600 209485660 5050 5050 5050 5050 0
132 20250313 185500 209485660 5050 5050 5050 5050 0
133 20250313 185400 209485660 5050 5050 5050 5050 0
134 20250313 185300 209485660 5050 5050 5050 5050 0
135 20250313 185200 209485660 5050 5050 5050 5050 0
136 20250313 185100 209485660 5050 5050 5050 5050 0
137 20250313 185000 209485660 5050 5050 5050 5050 0
138 20250313 184900 209485660 5050 5050 5050 5050 0
139 20250313 184800 209485660 5050 5050 5050 5050 0
140 20250313 184700 209485660 5050 5050 5050 5050 0
141 20250313 184600 209485660 5050 5050 5050 5050 0
142 20250313 184500 209485660 5050 5050 5050 5050 0
143 20250313 184400 209485660 5050 5050 5050 5050 0
144 20250313 184300 209485660 5050 5050 5050 5050 0
145 20250313 184200 209485660 5050 5050 5050 5050 0
146 20250313 184100 209485660 5050 5050 5050 5050 0
147 20250313 184000 209485660 5050 5050 5050 5050 0
148 20250313 183900 209485660 5050 5050 5050 5050 0
149 20250313 183800 209485660 5050 5050 5050 5050 0
150 20250313 183700 209485660 5050 5050 5050 5050 0
151 20250313 183600 209485660 5050 5050 5050 5050 0
152 20250313 183500 209485660 5050 5050 5050 5050 1279
153 20250313 183400 209485660 5050 5050 5050 5050 0
154 20250313 183300 209485660 5050 5050 5050 5050 0
155 20250313 183200 209485660 5050 5050 5050 5050 0
156 20250313 183100 209485660 5050 5050 5050 5050 0
157 20250313 183000 209485660 5050 5050 5050 5050 0
158 20250313 182900 209485660 5050 5050 5050 5050 0
159 20250313 182800 209485660 5050 5050 5050 5050 0
160 20250313 182700 209485660 5050 5050 5050 5050 0
161 20250313 182600 209485660 5050 5050 5050 5050 0
162 20250313 182500 209485660 5050 5050 5050 5050 0
163 20250313 182400 209485660 5050 5050 5050 5050 0
164 20250313 182300 209485660 5050 5050 5050 5050 0
165 20250313 182200 209485660 5050 5050 5050 5050 0
166 20250313 182100 209485660 5050 5050 5050 5050 0
167 20250313 182000 209485660 5050 5050 5050 5050 0
168 20250313 181900 209485660 5050 5050 5050 5050 0
169 20250313 181800 209485660 5050 5050 5050 5050 0
170 20250313 181700 209485660 5050 5050 5050 5050 0
171 20250313 181600 209485660 5050 5050 5050 5050 0
172 20250313 181500 209485660 5050 5050 5050 5050 0
173 20250313 181400 209485660 5050 5050 5050 5050 0
174 20250313 181300 209485660 5050 5050 5050 5050 0
175 20250313 181200 209485660 5050 5050 5050 5050 0
176 20250313 181100 209485660 5050 5050 5050 5050 0
177 20250313 181000 209485660 5050 5050 5050 5050 0
178 20250313 180900 209485660 5050 5050 5050 5050 0
179 20250313 180800 209485660 5050 5050 5050 5050 0
180 20250313 180700 209485660 5050 5050 5050 5050 0
181 20250313 180600 209485660 5050 5050 5050 5050 0
182 20250313 180500 209485660 5050 5050 5050 5050 1279
183 20250313 180400 209485660 5050 5050 5050 5050 0
184 20250313 180300 209485660 5050 5050 5050 5050 0
185 20250313 180200 209485660 5050 5050 5050 5050 0
186 20250313 180100 209485660 5050 5050 5050 5050 0
187 20250313 180000 209485660 5050 5050 5050 5050 0
188 20250313 175900 209485660 5050 5050 5050 5050 0
189 20250313 175800 209485660 5050 5050 5050 5050 0
190 20250313 175700 209485660 5050 5050 5050 5050 0
191 20250313 175600 209485660 5050 5050 5050 5050 0
192 20250313 175500 209485660 5050 5050 5050 5050 0
193 20250313 175400 209485660 5050 5050 5050 5050 0
194 20250313 175300 209485660 5050 5050 5050 5050 0
195 20250313 175200 209485660 5050 5050 5050 5050 0
196 20250313 175100 209485660 5050 5050 5050 5050 0
197 20250313 175000 209485660 5050 5050 5050 5050 0
198 20250313 174900 209485660 5050 5050 5050 5050 0
199 20250313 174800 209485660 5050 5050 5050 5050 0
200 20250313 174700 209485660 5050 5050 5050 5050 0
201 20250313 174600 209485660 5050 5050 5050 5050 0
202 20250313 174500 209485660 5050 5050 5050 5050 0
203 20250313 174400 209485660 5050 5050 5050 5050 0
204 20250313 174300 209485660 5050 5050 5050 5050 0
205 20250313 174200 209485660 5050 5050 5050 5050 0
206 20250313 174100 209485660 5050 5050 5050 5050 0
207 20250313 174000 209485660 5050 5050 5050 5050 0
208 20250313 173900 209485660 5050 5050 5050 5050 0
209 20250313 173800 209485660 5050 5050 5050 5050 0
210 20250313 173700 209485660 5050 5050 5050 5050 0
211 20250313 173600 209485660 5050 5050 5050 5050 0
212 20250313 173500 209485660 5050 5050 5050 5050 1279
213 20250313 173400 209485660 5050 5050 5050 5050 0
214 20250313 173300 209485660 5050 5050 5050 5050 0
215 20250313 173200 209485660 5050 5050 5050 5050 0
216 20250313 173100 209485660 5050 5050 5050 5050 0
217 20250313 173000 209485660 5050 5050 5050 5050 0
218 20250313 172900 209485660 5050 5050 5050 5050 0
219 20250313 172800 209485660 5050 5050 5050 5050 0
220 20250313 172700 209485660 5050 5050 5050 5050 0
221 20250313 172600 209485660 5050 5050 5050 5050 0
222 20250313 172500 209485660 5050 5050 5050 5050 0
223 20250313 172400 209485660 5050 5050 5050 5050 0
224 20250313 172300 209485660 5050 5050 5050 5050 0
225 20250313 172200 209485660 5050 5050 5050 5050 0
226 20250313 172100 209485660 5050 5050 5050 5050 0
227 20250313 172000 209485660 5050 5050 5050 5050 0
228 20250313 171900 209485660 5050 5050 5050 5050 0
229 20250313 171800 209485660 5050 5050 5050 5050 0
230 20250313 171700 209485660 5050 5050 5050 5050 0
231 20250313 171600 209485660 5050 5050 5050 5050 0
232 20250313 171500 209485660 5050 5050 5050 5050 0
233 20250313 171400 209485660 5050 5050 5050 5050 0
234 20250313 171300 209485660 5050 5050 5050 5050 0
235 20250313 171200 209485660 5050 5050 5050 5050 0
236 20250313 171100 209485660 5050 5050 5050 5050 0
237 20250313 171000 209485660 5050 5050 5050 5050 0
238 20250313 170900 209485660 5050 5050 5050 5050 0
239 20250313 170800 209485660 5050 5050 5050 5050 0
240 20250313 170700 209485660 5050 5050 5050 5050 0
241 20250313 170600 209485660 5050 5050 5050 5050 0
242 20250313 170500 209485660 5050 5050 5050 5050 1279
243 20250313 170400 209485660 5050 5050 5050 5050 0
244 20250313 170300 209485660 5050 5050 5050 5050 0
245 20250313 170200 209485660 5050 5050 5050 5050 0
246 20250313 170100 209485660 5050 5050 5050 5050 0
247 20250313 170000 209485660 5050 5050 5050 5050 0
248 20250313 165900 209485660 5050 5050 5050 5050 0
249 20250313 165800 209485660 5050 5050 5050 5050 0
250 20250313 165700 209485660 5050 5050 5050 5050 0
251 20250313 165600 209485660 5050 5050 5050 5050 0
252 20250313 165500 209485660 5050 5050 5050 5050 0
253 20250313 165400 209485660 5050 5050 5050 5050 0
254 20250313 165300 209485660 5050 5050 5050 5050 0
255 20250313 165200 209485660 5050 5050 5050 5050 0
256 20250313 165100 209485660 5050 5050 5050 5050 0
257 20250313 165000 209485660 5050 5050 5050 5050 0
258 20250313 164900 209485660 5050 5050 5050 5050 0
259 20250313 164800 209485660 5050 5050 5050 5050 0
260 20250313 164700 209485660 5050 5050 5050 5050 0
261 20250313 164600 209485660 5050 5050 5050 5050 0
262 20250313 164500 209485660 5050 5050 5050 5050 0
263 20250313 164400 209485660 5050 5050 5050 5050 0
264 20250313 164300 209485660 5050 5050 5050 5050 0
265 20250313 164200 209485660 5050 5050 5050 5050 0
266 20250313 164100 209485660 5050 5050 5050 5050 0
267 20250313 164000 209485660 5050 5050 5050 5050 0
268 20250313 163900 209485660 5050 5050 5050 5050 0
269 20250313 163800 209485660 5050 5050 5050 5050 0
270 20250313 163700 209485660 5050 5050 5050 5050 0
271 20250313 163600 209485660 5050 5050 5050 5050 0
272 20250313 163500 209485660 5050 5050 5050 5050 1279
273 20250313 163400 209485660 5050 5050 5050 5050 0
274 20250313 163300 209485660 5050 5050 5050 5050 0
275 20250313 163200 209485660 5050 5050 5050 5050 0
276 20250313 163100 209485660 5050 5050 5050 5050 0
277 20250313 163000 209485660 5050 5050 5050 5050 0
278 20250313 162900 209485660 5050 5050 5050 5050 0
279 20250313 162800 209485660 5050 5050 5050 5050 0
280 20250313 162700 209485660 5050 5050 5050 5050 0
281 20250313 162600 209485660 5050 5050 5050 5050 0
282 20250313 162500 209485660 5050 5050 5050 5050 0
283 20250313 162400 209485660 5050 5050 5050 5050 0
284 20250313 162300 209485660 5050 5050 5050 5050 0
285 20250313 162200 209485660 5050 5050 5050 5050 0
286 20250313 162100 209485660 5050 5050 5050 5050 0
287 20250313 162000 209485660 5050 5050 5050 5050 0
288 20250313 161900 209485660 5050 5050 5050 5050 0
289 20250313 161800 209485660 5050 5050 5050 5050 0
290 20250313 161700 209485660 5050 5050 5050 5050 0
291 20250313 161600 209485660 5050 5050 5050 5050 0
292 20250313 161500 209485660 5050 5050 5050 5050 0
293 20250313 161400 209485660 5050 5050 5050 5050 0
294 20250313 161300 209485660 5050 5050 5050 5050 0
295 20250313 161200 209485660 5050 5050 5050 5050 0
296 20250313 161100 209485660 5050 5050 5050 5050 0
297 20250313 161000 209485660 5050 5050 5050 5050 0
298 20250313 160900 209485660 5050 5050 5050 5050 0
299 20250313 160800 209485660 5050 5050 5050 5050 0
300 20250313 160700 209485660 5050 5050 5050 5050 0
301 20250313 160600 209485660 5050 5050 5050 5050 0
302 20250313 160500 209485660 5050 5050 5050 5050 1279
303 20250313 160400 209485660 5050 5050 5050 5050 0
304 20250313 160300 209485660 5050 5050 5050 5050 0
305 20250313 160200 209485660 5050 5050 5050 5050 0
306 20250313 160100 209485660 5050 5050 5050 5050 0
307 20250313 160000 209485660 5050 5050 5050 5050 0
308 20250313 155900 209485660 5050 5050 5050 5050 0
309 20250313 155800 209485660 5050 5050 5050 5050 0
310 20250313 155700 209485660 5050 5050 5050 5050 0
311 20250313 155600 209485660 5050 5050 5050 5050 0
312 20250313 155500 209485660 5050 5050 5050 5050 0
313 20250313 155400 209485660 5050 5050 5050 5050 0
314 20250313 155300 209485660 5050 5050 5050 5050 0
315 20250313 155200 209485660 5050 5050 5050 5050 0
316 20250313 155100 209485660 5050 5050 5050 5050 0
317 20250313 155000 209485660 5050 5050 5050 5050 0
318 20250313 154900 209485660 5050 5050 5050 5050 0
319 20250313 154800 209485660 5050 5050 5050 5050 0
320 20250313 154700 209485660 5050 5050 5050 5050 0
321 20250313 154600 209485660 5050 5050 5050 5050 0
322 20250313 154500 209485660 5050 5050 5050 5050 0
323 20250313 154400 209485660 5050 5050 5050 5050 0
324 20250313 154300 209485660 5050 5050 5050 5050 0
325 20250313 154200 209485660 5050 5050 5050 5050 0
326 20250313 154100 209485660 5050 5050 5050 5050 0
327 20250313 154000 209485660 5050 5050 5050 5050 0
328 20250313 153900 209485660 5050 5050 5050 5050 0
329 20250313 153800 209485660 5050 5050 5050 5050 0
330 20250313 153700 209485660 5050 5050 5050 5050 0
331 20250313 153600 209485660 5050 5050 5050 5050 0
332 20250313 153500 209485660 5050 5050 5050 5050 1279
333 20250313 153400 209485660 5050 5050 5050 5050 0
334 20250313 153300 209485660 5050 5050 5050 5050 0
335 20250313 153200 209485660 5050 5050 5050 5050 0
336 20250313 153100 209485660 5050 5050 5050 5050 0
337 20250313 153000 209485660 5050 5050 5050 5050 1279
338 20250313 152900 203026710 5090 5090 5090 5090 0
339 20250313 152800 203026710 5090 5090 5090 5090 0
340 20250313 152700 203026710 5090 5090 5090 5090 0
341 20250313 152600 203026710 5090 5090 5090 5090 0
342 20250313 152500 203026710 5090 5090 5090 5090 0
343 20250313 152400 203026710 5090 5090 5090 5090 0
344 20250313 152300 203026710 5090 5090 5090 5090 0
345 20250313 152200 203026710 5090 5090 5090 5090 0
346 20250313 152100 203026710 5090 5090 5090 5090 0
347 20250313 152000 203026710 5090 5090 5090 5090 0
348 20250313 151900 203026710 5090 5070 5090 5070 287
349 20250313 151800 201571600 5090 5090 5090 5070 521
350 20250313 151700 198928650 5090 5090 5090 5090 0
351 20250313 151600 198928650 5090 5090 5090 5090 23
352 20250313 151500 198811580 5100 5100 5100 5100 0
353 20250313 151400 198811580 5100 5100 5100 5100 0
354 20250313 151300 198811580 5100 5100 5100 5100 10
355 20250313 151200 198760580 5090 5090 5090 5090 128
356 20250313 151100 198109060 5090 5090 5090 5090 0
357 20250313 151000 198109060 5090 5090 5090 5090 0
358 20250313 150900 198109060 5090 5090 5090 5090 0
359 20250313 150800 198109060 5090 5090 5090 5090 128
360 20250313 150700 197457540 5100 5100 5100 5100 23
361 20250313 150600 197340240 5090 5090 5090 5090 0
362 20250313 150500 197340240 5090 5090 5090 5090 4
363 20250313 150400 197319880 5100 5100 5100 5100 0
364 20250313 150300 197319880 5100 5100 5100 5100 8
365 20250313 150200 197279080 5100 5100 5100 5100 2
366 20250313 150100 197268880 5100 5100 5100 5100 0
367 20250313 150000 197268880 5100 5100 5100 5100 0
368 20250313 145900 197268880 5100 5100 5100 5100 24
369 20250313 145800 197146480 5100 5100 5100 5100 10
370 20250313 145700 197095480 5080 5080 5080 5080 0
371 20250313 145600 197095480 5080 5080 5080 5080 0
372 20250313 145500 197095480 5080 5080 5080 5080 0
373 20250313 145400 197095480 5080 5080 5080 5080 0
374 20250313 145300 197095480 5080 5100 5100 5080 2013
375 20250313 145200 186864900 5090 5090 5090 5090 0
376 20250313 145100 186864900 5090 5090 5090 5090 0
377 20250313 145000 186864900 5090 5090 5090 5090 0
378 20250313 144900 186864900 5090 5090 5090 5090 0
379 20250313 144800 186864900 5090 5090 5090 5090 0
380 20250313 144700 186864900 5090 5090 5090 5090 0
381 20250313 144600 186864900 5090 5090 5090 5090 1
382 20250313 144500 186859810 5080 5080 5080 5080 0
383 20250313 144400 186859810 5080 5080 5080 5080 0
384 20250313 144300 186859810 5080 5090 5090 5080 278
385 20250313 144200 185444880 5100 5100 5100 5100 30
386 20250313 144100 185291880 5100 5100 5100 5100 70
387 20250313 144000 184934880 5110 5110 5110 5110 10
388 20250313 143900 184883780 5110 5110 5110 5110 0
389 20250313 143800 184883780 5110 5110 5110 5110 0
390 20250313 143700 184883780 5110 5110 5110 5110 9
391 20250313 143600 184837790 5110 5110 5110 5110 0
392 20250313 143500 184837790 5110 5110 5110 5110 0
393 20250313 143400 184837790 5110 5110 5110 5110 12
394 20250313 143300 184776470 5110 5110 5110 5110 0
395 20250313 143200 184776470 5110 5110 5110 5110 0
396 20250313 143100 184776470 5110 5110 5110 5110 0
397 20250313 143000 184776470 5110 5110 5110 5110 0
398 20250313 142900 184776470 5110 5110 5110 5110 0
399 20250313 142800 184776470 5110 5110 5110 5110 0
400 20250313 142700 184776470 5110 5110 5110 5110 0
401 20250313 142600 184776470 5110 5110 5110 5110 0
402 20250313 142500 184776470 5110 5110 5110 5110 1
403 20250313 142400 184771360 5090 5090 5090 5090 0
404 20250313 142300 184771360 5090 5090 5090 5090 140
405 20250313 142200 184058760 5100 5100 5100 5100 7
406 20250313 142100 184023060 5100 5100 5100 5100 1
407 20250313 142000 184017960 5110 5110 5110 5110 2
408 20250313 141900 184007740 5110 5110 5110 5110 1
409 20250313 141800 184002630 5090 5090 5090 5090 0
410 20250313 141700 184002630 5090 5090 5090 5090 0
411 20250313 141600 184002630 5090 5090 5090 5090 600
412 20250313 141500 180948630 5090 5090 5090 5090 117
413 20250313 141400 180353100 5090 5090 5090 5090 207
414 20250313 141300 179299470 5100 5100 5100 5100 290
415 20250313 141200 177820470 5100 5100 5100 5100 0
416 20250313 141100 177820470 5100 5100 5100 5100 6
417 20250313 141000 177789870 5100 5100 5100 5100 22
418 20250313 140900 177677670 5100 5100 5100 5100 0
419 20250313 140800 177677670 5100 5100 5100 5100 0
420 20250313 140700 177677670 5100 5100 5100 5100 0
421 20250313 140600 177677670 5100 5120 5120 5100 1500
422 20250313 140500 170026530 5110 5110 5110 5110 0
423 20250313 140400 170026530 5110 5120 5120 5110 1000
424 20250313 140300 164914520 5130 5130 5130 5130 6
425 20250313 140200 164883740 5130 5130 5130 5130 31
426 20250313 140100 164724710 5120 5140 5140 5120 794
427 20250313 140000 160652440 5140 5150 5150 5140 119
428 20250313 135900 160040250 5150 5150 5150 5150 0
429 20250313 135800 160040250 5150 5150 5150 5150 0
430 20250313 135700 160040250 5150 5150 5150 5150 17
431 20250313 135600 159952700 5160 5160 5160 5160 0
432 20250313 135500 159952700 5160 5160 5160 5160 0
433 20250313 135400 159952700 5160 5160 5160 5160 0
434 20250313 135300 159952700 5160 5160 5160 5160 3
435 20250313 135200 159937220 5160 5160 5160 5160 23
436 20250313 135100 159818540 5160 5160 5160 5160 0
437 20250313 135000 159818540 5160 5160 5160 5160 0
438 20250313 134900 159818540 5160 5160 5160 5160 0
439 20250313 134800 159818540 5160 5160 5160 5160 0
440 20250313 134700 159818540 5160 5160 5160 5160 45
441 20250313 134600 159586340 5160 5160 5160 5160 1
442 20250313 134500 159581180 5140 5140 5140 5140 0
443 20250313 134400 159581180 5140 5140 5140 5140 0
444 20250313 134300 159581180 5140 5140 5140 5140 0
445 20250313 134200 159581180 5140 5140 5140 5140 0
446 20250313 134100 159581180 5140 5160 5160 5140 262
447 20250313 134000 158232140 5160 5160 5160 5160 0
448 20250313 133900 158232140 5160 5160 5160 5160 0
449 20250313 133800 158232140 5160 5160 5160 5160 271
450 20250313 133700 156833780 5170 5170 5170 5170 0
451 20250313 133600 156833780 5170 5170 5170 5170 50
452 20250313 133500 156575280 5170 5170 5170 5170 0
453 20250313 133400 156575280 5170 5180 5180 5170 817
454 20250313 133300 152350490 5220 5220 5220 5220 0
455 20250313 133200 152350490 5220 5190 5220 5180 4
456 20250313 133100 152329720 5220 5220 5220 5220 1
457 20250313 133000 152324500 5210 5210 5210 5210 227
458 20250313 132900 151141830 5210 5210 5210 5210 389
459 20250313 132800 149115140 5210 5210 5210 5210 0
460 20250313 132700 149115140 5210 5210 5210 5210 0
461 20250313 132600 149115140 5210 5210 5210 5210 0
462 20250313 132500 149115140 5210 5210 5210 5210 25
463 20250313 132400 148984890 5210 5210 5210 5210 61
464 20250313 132300 148667080 5210 5210 5210 5210 17
465 20250313 132200 148578510 5220 5220 5220 5220 0
466 20250313 132100 148578510 5220 5220 5220 5220 0
467 20250313 132000 148578510 5220 5220 5220 5220 0
468 20250313 131900 148578510 5220 5180 5220 5170 382
469 20250313 131800 146595450 5170 5170 5170 5170 1
470 20250313 131700 146590280 5170 5170 5170 5170 0
471 20250313 131600 146590280 5170 5170 5170 5170 0
472 20250313 131500 146590280 5170 5170 5170 5170 0
473 20250313 131400 146590280 5170 5170 5170 5170 0
474 20250313 131300 146590280 5170 5170 5170 5170 0
475 20250313 131200 146590280 5170 5170 5170 5170 0
476 20250313 131100 146590280 5170 5170 5170 5170 0
477 20250313 131000 146590280 5170 5170 5170 5170 0
478 20250313 130900 146590280 5170 5170 5170 5170 0
479 20250313 130800 146590280 5170 5170 5170 5170 0
480 20250313 130700 146590280 5170 5170 5170 5170 0
481 20250313 130600 146590280 5170 5170 5170 5170 0
482 20250313 130500 146590280 5170 5170 5170 5170 0
483 20250313 130400 146590280 5170 5170 5170 5170 0
484 20250313 130300 146590280 5170 5170 5170 5170 0
485 20250313 130200 146590280 5170 5170 5170 5170 0
486 20250313 130100 146590280 5170 5170 5170 5170 0
487 20250313 130000 146590280 5170 5170 5170 5170 0
488 20250313 125900 146590280 5170 5170 5170 5170 0
489 20250313 125800 146590280 5170 5170 5170 5170 0
490 20250313 125700 146590280 5170 5170 5170 5170 0
491 20250313 125600 146590280 5170 5170 5170 5170 0
492 20250313 125500 146590280 5170 5170 5170 5170 20
493 20250313 125400 146486880 5180 5180 5180 5180 0
494 20250313 125300 146486880 5180 5180 5180 5180 12
495 20250313 125200 146424720 5190 5190 5190 5190 0
496 20250313 125100 146424720 5190 5190 5190 5190 0
497 20250313 125000 146424720 5190 5190 5190 5190 0
498 20250313 124900 146424720 5190 5190 5190 5190 0
499 20250313 124800 146424720 5190 5190 5190 5190 0
500 20250313 124700 146424720 5190 5190 5190 5190 0
501 20250313 124600 146424720 5190 5170 5190 5170 404
502 20250313 124500 144336020 5170 5170 5170 5170 0
503 20250313 124400 144336020 5170 5170 5170 5170 0
504 20250313 124300 144336020 5170 5180 5180 5170 89
505 20250313 124200 143875880 5180 5180 5180 5180 0
506 20250313 124100 143875880 5180 5180 5180 5180 0
507 20250313 124000 143875880 5180 5180 5180 5180 0
508 20250313 123900 143875880 5180 5180 5180 5180 2
509 20250313 123800 143865520 5170 5170 5170 5170 10
510 20250313 123700 143813820 5220 5220 5220 5220 0
511 20250313 123600 143813820 5220 5190 5220 5180 501
512 20250313 123500 141215130 5230 5230 5230 5230 0
513 20250313 123400 141215130 5230 5230 5230 5230 0
514 20250313 123300 141215130 5230 5230 5230 5230 0
515 20250313 123200 141215130 5230 5230 5230 5230 0
516 20250313 123100 141215130 5230 5220 5230 5220 180
517 20250313 123000 140275440 5230 5230 5230 5230 0
518 20250313 122900 140275440 5230 5230 5230 5230 0
519 20250313 122800 140275440 5230 5230 5230 5230 0
520 20250313 122700 140275440 5230 5210 5230 5210 37
521 20250313 122600 140082570 5170 5170 5170 5170 0
522 20250313 122500 140082570 5170 5170 5170 5170 0
523 20250313 122400 140082570 5170 5170 5170 5170 0
524 20250313 122300 140082570 5170 5170 5170 5170 0
525 20250313 122200 140082570 5170 5190 5190 5170 40
526 20250313 122100 139875510 5220 5220 5220 5220 100
527 20250313 122000 139353510 5220 5220 5220 5220 0
528 20250313 121900 139353510 5220 5220 5220 5220 7
529 20250313 121800 139316970 5190 5190 5190 5190 0
530 20250313 121700 139316970 5190 5190 5190 5190 197
531 20250313 121600 138294540 5190 5190 5190 5190 0
532 20250313 121500 138294540 5190 5190 5190 5190 1
533 20250313 121400 138289350 5230 5170 5230 5170 276
534 20250313 121300 136862000 5170 5170 5170 5170 0
535 20250313 121200 136862000 5170 5170 5170 5170 0
536 20250313 121100 136862000 5170 5180 5180 5170 442
537 20250313 121000 134576660 5180 5180 5180 5180 0
538 20250313 120900 134576660 5180 5180 5180 5180 0
539 20250313 120800 134576660 5180 5180 5180 5180 37
540 20250313 120700 134385000 5180 5180 5190 5180 957
541 20250313 120600 129425700 5190 5190 5190 5190 274
542 20250313 120500 128003640 5190 5200 5200 5190 165
543 20250313 120400 127146990 5220 5220 5220 5220 0
544 20250313 120300 127146990 5220 5220 5220 5220 0
545 20250313 120200 127146990 5220 5220 5220 5220 0
546 20250313 120100 127146990 5220 5220 5220 5220 0
547 20250313 120000 127146990 5220 5220 5220 5220 0
548 20250313 115900 127146990 5220 5220 5220 5220 0
549 20250313 115800 127146990 5220 5220 5220 5220 1
550 20250313 115700 127141770 5210 5210 5210 5210 0
551 20250313 115600 127141770 5210 5210 5210 5210 40
552 20250313 115500 126933370 5220 5220 5220 5220 0
553 20250313 115400 126933370 5220 5220 5220 5220 4
554 20250313 115300 126912490 5230 5230 5230 5230 1
555 20250313 115200 126907260 5190 5190 5190 5190 0
556 20250313 115100 126907260 5190 5190 5190 5190 0
557 20250313 115000 126907260 5190 5190 5190 5190 0
558 20250313 114900 126907260 5190 5190 5190 5190 0
559 20250313 114800 126907260 5190 5190 5190 5190 0
560 20250313 114700 126907260 5190 5190 5190 5190 0
561 20250313 114600 126907260 5190 5190 5190 5190 0
562 20250313 114500 126907260 5190 5190 5190 5190 0
563 20250313 114400 126907260 5190 5190 5190 5190 0
564 20250313 114300 126907260 5190 5190 5190 5190 5
565 20250313 114200 126881310 5230 5230 5230 5230 1
566 20250313 114100 126876080 5200 5200 5200 5200 334
567 20250313 114000 125139280 5220 5220 5220 5210 5
568 20250313 113900 125113190 5200 5200 5200 5200 48
569 20250313 113800 124863590 5220 5220 5220 5220 0
570 20250313 113700 124863590 5220 5220 5220 5220 0
571 20250313 113600 124863590 5220 5220 5220 5220 0
572 20250313 113500 124863590 5220 5220 5220 5220 0
573 20250313 113400 124863590 5220 5220 5220 5220 0
574 20250313 113300 124863590 5220 5220 5220 5220 0
575 20250313 113200 124863590 5220 5220 5220 5220 0
576 20250313 113100 124863590 5220 5220 5220 5220 0
577 20250313 113000 124863590 5220 5220 5220 5220 0
578 20250313 112900 124863590 5220 5220 5220 5220 0
579 20250313 112800 124863590 5220 5220 5220 5220 200
580 20250313 112700 123819590 5220 5220 5220 5220 50
581 20250313 112600 123558590 5220 5220 5220 5220 50
582 20250313 112500 123297590 5220 5200 5220 5200 401
583 20250313 112400 121212370 5220 5220 5220 5220 0
584 20250313 112300 121212370 5220 5220 5220 5220 1
585 20250313 112200 121207150 5190 5190 5190 5190 0
586 20250313 112100 121207150 5190 5190 5190 5190 0
587 20250313 112000 121207150 5190 5190 5190 5190 0
588 20250313 111900 121207150 5190 5190 5190 5190 0
589 20250313 111800 121207150 5190 5200 5200 5190 563
590 20250313 111700 118282400 5210 5210 5210 5210 37
591 20250313 111600 118089630 5210 5210 5210 5210 169
592 20250313 111500 117209140 5220 5220 5220 5220 70
593 20250313 111400 116843740 5210 5210 5210 5210 35
594 20250313 111300 116661390 5220 5220 5220 5220 1
595 20250313 111200 116656170 5220 5220 5220 5220 2
596 20250313 111100 116645730 5210 5210 5210 5210 0
597 20250313 111000 116645730 5210 5210 5210 5210 0
598 20250313 110900 116645730 5210 5220 5220 5210 23
599 20250313 110800 116525870 5220 5220 5220 5220 0
600 20250313 110700 116525870 5220 5220 5220 5220 0
601 20250313 110600 116525870 5220 5220 5220 5220 0
602 20250313 110500 116525870 5220 5220 5220 5220 0
603 20250313 110400 116525870 5220 5220 5220 5220 0
604 20250313 110300 116525870 5220 5220 5220 5220 0
605 20250313 110200 116525870 5220 5220 5220 5220 4
606 20250313 110100 116504990 5210 5210 5210 5210 0
607 20250313 110000 116504990 5210 5210 5210 5210 0
608 20250313 105900 116504990 5210 5210 5210 5210 0
609 20250313 105800 116504990 5210 5210 5210 5210 0
610 20250313 105700 116504990 5210 5210 5210 5210 166
611 20250313 105600 115640130 5220 5220 5220 5220 0
612 20250313 105500 115640130 5220 5230 5250 5220 984
613 20250313 105400 110503300 5230 5250 5250 5230 350
614 20250313 105300 108668970 5250 5250 5250 5250 0
615 20250313 105200 108668970 5250 5250 5250 5250 0
616 20250313 105100 108668970 5250 5250 5250 5250 0
617 20250313 105000 108668970 5250 5250 5250 5250 0
618 20250313 104900 108668970 5250 5240 5250 5240 401
619 20250313 104800 106567720 5250 5250 5250 5250 15
620 20250313 104700 106488970 5270 5270 5270 5270 0
621 20250313 104600 106488970 5270 5270 5270 5270 0
622 20250313 104500 106488970 5270 5270 5270 5270 0
623 20250313 104400 106488970 5270 5260 5270 5260 2
624 20250313 104300 106478440 5250 5250 5250 5250 0
625 20250313 104200 106478440 5250 5250 5250 5250 99
626 20250313 104100 105958690 5250 5250 5250 5250 0
627 20250313 104000 105958690 5250 5250 5250 5250 0
628 20250313 103900 105958690 5250 5250 5250 5250 0
629 20250313 103800 105958690 5250 5250 5250 5250 0
630 20250313 103700 105958690 5250 5250 5250 5250 0
631 20250313 103600 105958690 5250 5250 5250 5250 0
632 20250313 103500 105958690 5250 5250 5250 5250 0
633 20250313 103400 105958690 5250 5220 5250 5220 100
634 20250313 103300 105436370 5220 5230 5230 5220 114
635 20250313 103200 104841110 5220 5220 5220 5220 0
636 20250313 103100 104841110 5220 5230 5230 5220 211
637 20250313 103000 103739490 5250 5250 5250 5250 49
638 20250313 102900 103482240 5240 5240 5240 5240 110
639 20250313 102800 102905840 5240 5240 5240 5240 1
640 20250313 102700 102900600 5230 5230 5230 5230 0
641 20250313 102600 102900600 5230 5230 5230 5230 0
642 20250313 102500 102900600 5230 5230 5230 5230 0
643 20250313 102400 102900600 5230 5230 5230 5230 78
644 20250313 102300 102492660 5230 5230 5230 5230 0
645 20250313 102200 102492660 5230 5230 5230 5230 89
646 20250313 102100 102027190 5230 5230 5230 5230 300
647 20250313 102000 100458190 5230 5240 5240 5230 91
648 20250313 101900 99982030 5240 5240 5240 5240 182
649 20250313 101800 99028350 5260 5260 5260 5260 196
650 20250313 101700 97997390 5260 5260 5260 5260 1
651 20250313 101600 97992130 5260 5260 5260 5260 7
652 20250313 101500 97955310 5240 5250 5260 5240 61
653 20250313 101400 97635540 5240 5240 5240 5240 0
654 20250313 101300 97635540 5240 5240 5240 5240 396
655 20250313 101200 95560500 5250 5250 5250 5250 21
656 20250313 101100 95450250 5250 5250 5250 5250 170
657 20250313 101000 94557750 5250 5250 5250 5250 302
658 20250313 100900 92972250 5270 5260 5270 5260 3
659 20250313 100800 92956460 5260 5260 5260 5260 492
660 20250313 100700 90368540 5270 5270 5270 5270 10
661 20250313 100600 90315840 5270 5260 5270 5260 162
662 20250313 100500 89462650 5260 5260 5260 5260 16
663 20250313 100400 89378490 5270 5270 5270 5270 0
664 20250313 100300 89378490 5270 5270 5270 5270 1
665 20250313 100200 89373220 5270 5260 5270 5260 51
666 20250313 100100 89104840 5260 5240 5260 5240 94
667 20250313 100000 88612260 5250 5260 5270 5250 385
668 20250313 095900 86590760 5270 5260 5270 5260 30
669 20250313 095800 86432950 5260 5260 5260 5260 62
670 20250313 095700 86106830 5250 5250 5260 5250 234
671 20250313 095600 84878310 5250 5250 5250 5250 0
672 20250313 095500 84878310 5250 5250 5250 5250 0
673 20250313 095400 84878310 5250 5250 5250 5250 418
674 20250313 095300 82683810 5250 5270 5270 5250 63
675 20250313 095200 82351820 5270 5270 5270 5270 0
676 20250313 095100 82351820 5270 5270 5270 5270 591
677 20250313 095000 79237250 5270 5260 5270 5250 746
678 20250313 094900 75318870 5270 5270 5270 5270 10
679 20250313 094800 75266170 5260 5260 5260 5260 0
680 20250313 094700 75266170 5260 5260 5260 5260 28
681 20250313 094600 75118890 5280 5280 5280 5280 0
682 20250313 094500 75118890 5280 5280 5280 5280 2
683 20250313 094400 75108330 5280 5280 5280 5280 4
684 20250313 094300 75087210 5280 5280 5280 5280 4
685 20250313 094200 75066090 5290 5290 5290 5290 33
686 20250313 094100 74891520 5290 5250 5290 5250 1070
687 20250313 094000 69254890 5250 5220 5250 5220 675
688 20250313 093900 65716590 5210 5210 5210 5210 0
689 20250313 093800 65716590 5210 5240 5240 5210 110
690 20250313 093700 65143190 5230 5220 5230 5220 109
691 20250313 093600 64573280 5210 5210 5210 5210 0
692 20250313 093500 64573280 5210 5210 5210 5210 2
693 20250313 093400 64562860 5210 5210 5210 5210 2641
694 20250313 093300 50803250 5210 5250 5260 5210 1437
695 20250313 093200 43310230 5250 5230 5250 5230 90
696 20250313 093100 42837970 5210 5210 5210 5210 0
697 20250313 093000 42837970 5210 5210 5210 5210 10
698 20250313 092900 42785870 5210 5210 5210 5210 1
699 20250313 092800 42780660 5210 5190 5210 5190 212
700 20250313 092700 41676300 5180 5230 5250 5180 1287
701 20250313 092600 34974850 5240 5240 5260 5240 173
702 20250313 092500 34068310 5240 5240 5240 5240 28
703 20250313 092400 33921590 5260 5250 5260 5250 311
704 20250313 092300 32288830 5250 5250 5250 5250 20
705 20250313 092200 32183830 5250 5250 5250 5250 1
706 20250313 092100 32178580 5230 5230 5230 5230 0
707 20250313 092000 32178580 5230 5230 5230 5230 72
708 20250313 091900 31802020 5230 5220 5230 5220 641
709 20250313 091800 28450990 5260 5260 5260 5260 1
710 20250313 091700 28445730 5220 5220 5220 5220 38
711 20250313 091600 28247370 5220 5220 5260 5220 25
712 20250313 091500 28116710 5220 5240 5240 5220 152
713 20250313 091400 27320270 5260 5260 5260 5260 307
714 20250313 091300 25705450 5250 5250 5250 5250 165
715 20250313 091200 24839200 5250 5210 5250 5210 256
716 20250313 091100 23502300 5210 5210 5210 5210 200
717 20250313 091000 22460300 5210 5230 5230 5210 255
718 20250313 090900 21131670 5240 5240 5240 5240 0
719 20250313 090800 21131670 5240 5220 5240 5220 111
720 20250313 090700 20551850 5250 5240 5260 5220 1006
721 20250313 090600 15287590 5240 5220 5240 5220 473
722 20250313 090500 12815510 5190 5190 5190 5190 1
723 20250313 090400 12810320 5190 5190 5190 5190 2
724 20250313 090300 12799940 5190 5190 5190 5190 0
725 20250313 090200 12799940 5190 5190 5190 5190 45
726 20250313 090100 12566390 5210 5190 5240 5190 1366
727 20250313 090000 5449360 5180 5180 5180 5180 1052