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

757
376930/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,213500,612788498,2510,2510,2510,2510,10011
20250313,213400,612788498,2510,2510,2510,2510,0
20250313,213300,612788498,2510,2510,2510,2510,0
20250313,213200,612788498,2510,2510,2510,2510,0
20250313,213100,612788498,2510,2510,2510,2510,0
20250313,213000,612788498,2510,2510,2510,2510,0
20250313,212900,612788498,2510,2510,2510,2510,0
20250313,212800,612788498,2510,2510,2510,2510,0
20250313,212700,612788498,2510,2510,2510,2510,0
20250313,212600,612788498,2510,2510,2510,2510,0
20250313,212500,612788498,2510,2510,2510,2510,0
20250313,212400,612788498,2510,2510,2510,2510,0
20250313,212300,612788498,2510,2510,2510,2510,0
20250313,212200,612788498,2510,2510,2510,2510,0
20250313,212100,612788498,2510,2510,2510,2510,0
20250313,212000,612788498,2510,2510,2510,2510,0
20250313,211900,612788498,2510,2510,2510,2510,0
20250313,211800,612788498,2510,2510,2510,2510,0
20250313,211700,612788498,2510,2510,2510,2510,0
20250313,211600,612788498,2510,2510,2510,2510,0
20250313,211500,612788498,2510,2510,2510,2510,0
20250313,211400,612788498,2510,2510,2510,2510,0
20250313,211300,612788498,2510,2510,2510,2510,0
20250313,211200,612788498,2510,2510,2510,2510,0
20250313,211100,612788498,2510,2510,2510,2510,0
20250313,211000,612788498,2510,2510,2510,2510,0
20250313,210900,612788498,2510,2510,2510,2510,0
20250313,210800,612788498,2510,2510,2510,2510,0
20250313,210700,612788498,2510,2510,2510,2510,0
20250313,210600,612788498,2510,2510,2510,2510,0
20250313,210500,612788498,2510,2510,2510,2510,10011
20250313,210400,612788498,2510,2510,2510,2510,0
20250313,210300,612788498,2510,2510,2510,2510,0
20250313,210200,612788498,2510,2510,2510,2510,0
20250313,210100,612788498,2510,2510,2510,2510,0
20250313,210000,612788498,2510,2510,2510,2510,0
20250313,205900,612788498,2510,2510,2510,2510,0
20250313,205800,612788498,2510,2510,2510,2510,0
20250313,205700,612788498,2510,2510,2510,2510,0
20250313,205600,612788498,2510,2510,2510,2510,0
20250313,205500,612788498,2510,2510,2510,2510,0
20250313,205400,612788498,2510,2510,2510,2510,0
20250313,205300,612788498,2510,2510,2510,2510,0
20250313,205200,612788498,2510,2510,2510,2510,0
20250313,205100,612788498,2510,2510,2510,2510,0
20250313,205000,612788498,2510,2510,2510,2510,0
20250313,204900,612788498,2510,2510,2510,2510,0
20250313,204800,612788498,2510,2510,2510,2510,0
20250313,204700,612788498,2510,2510,2510,2510,0
20250313,204600,612788498,2510,2510,2510,2510,0
20250313,204500,612788498,2510,2510,2510,2510,0
20250313,204400,612788498,2510,2510,2510,2510,0
20250313,204300,612788498,2510,2510,2510,2510,0
20250313,204200,612788498,2510,2510,2510,2510,0
20250313,204100,612788498,2510,2510,2510,2510,0
20250313,204000,612788498,2510,2510,2510,2510,0
20250313,203900,612788498,2510,2510,2510,2510,0
20250313,203800,612788498,2510,2510,2510,2510,0
20250313,203700,612788498,2510,2510,2510,2510,0
20250313,203600,612788498,2510,2510,2510,2510,0
20250313,203500,612788498,2510,2510,2510,2510,10011
20250313,203400,612788498,2510,2510,2510,2510,0
20250313,203300,612788498,2510,2510,2510,2510,0
20250313,203200,612788498,2510,2510,2510,2510,0
20250313,203100,612788498,2510,2510,2510,2510,0
20250313,203000,612788498,2510,2510,2510,2510,0
20250313,202900,612788498,2510,2510,2510,2510,0
20250313,202800,612788498,2510,2510,2510,2510,0
20250313,202700,612788498,2510,2510,2510,2510,0
20250313,202600,612788498,2510,2510,2510,2510,0
20250313,202500,612788498,2510,2510,2510,2510,0
20250313,202400,612788498,2510,2510,2510,2510,0
20250313,202300,612788498,2510,2510,2510,2510,0
20250313,202200,612788498,2510,2510,2510,2510,0
20250313,202100,612788498,2510,2510,2510,2510,0
20250313,202000,612788498,2510,2510,2510,2510,0
20250313,201900,612788498,2510,2510,2510,2510,0
20250313,201800,612788498,2510,2510,2510,2510,0
20250313,201700,612788498,2510,2510,2510,2510,0
20250313,201600,612788498,2510,2510,2510,2510,0
20250313,201500,612788498,2510,2510,2510,2510,0
20250313,201400,612788498,2510,2510,2510,2510,0
20250313,201300,612788498,2510,2510,2510,2510,0
20250313,201200,612788498,2510,2510,2510,2510,0
20250313,201100,612788498,2510,2510,2510,2510,0
20250313,201000,612788498,2510,2510,2510,2510,0
20250313,200900,612788498,2510,2510,2510,2510,0
20250313,200800,612788498,2510,2510,2510,2510,0
20250313,200700,612788498,2510,2510,2510,2510,0
20250313,200600,612788498,2510,2510,2510,2510,0
20250313,200500,612788498,2510,2510,2510,2510,10011
20250313,200400,612788498,2510,2510,2510,2510,0
20250313,200300,612788498,2510,2510,2510,2510,0
20250313,200200,612788498,2510,2510,2510,2510,0
20250313,200100,612788498,2510,2510,2510,2510,0
20250313,200000,612788498,2510,2510,2510,2510,0
20250313,195900,612788498,2510,2510,2510,2510,0
20250313,195800,612788498,2510,2510,2510,2510,0
20250313,195700,612788498,2510,2510,2510,2510,0
20250313,195600,612788498,2510,2510,2510,2510,0
20250313,195500,612788498,2510,2510,2510,2510,0
20250313,195400,612788498,2510,2510,2510,2510,0
20250313,195300,612788498,2510,2510,2510,2510,0
20250313,195200,612788498,2510,2510,2510,2510,0
20250313,195100,612788498,2510,2510,2510,2510,0
20250313,195000,612788498,2510,2510,2510,2510,0
20250313,194900,612788498,2510,2510,2510,2510,0
20250313,194800,612788498,2510,2510,2510,2510,0
20250313,194700,612788498,2510,2510,2510,2510,0
20250313,194600,612788498,2510,2510,2510,2510,0
20250313,194500,612788498,2510,2510,2510,2510,0
20250313,194400,612788498,2510,2510,2510,2510,0
20250313,194300,612788498,2510,2510,2510,2510,0
20250313,194200,612788498,2510,2510,2510,2510,0
20250313,194100,612788498,2510,2510,2510,2510,0
20250313,194000,612788498,2510,2510,2510,2510,0
20250313,193900,612788498,2510,2510,2510,2510,0
20250313,193800,612788498,2510,2510,2510,2510,0
20250313,193700,612788498,2510,2510,2510,2510,0
20250313,193600,612788498,2510,2510,2510,2510,0
20250313,193500,612788498,2510,2510,2510,2510,10011
20250313,193400,612788498,2510,2510,2510,2510,0
20250313,193300,612788498,2510,2510,2510,2510,0
20250313,193200,612788498,2510,2510,2510,2510,0
20250313,193100,612788498,2510,2510,2510,2510,0
20250313,193000,612788498,2510,2510,2510,2510,0
20250313,192900,612788498,2510,2510,2510,2510,0
20250313,192800,612788498,2510,2510,2510,2510,0
20250313,192700,612788498,2510,2510,2510,2510,0
20250313,192600,612788498,2510,2510,2510,2510,0
20250313,192500,612788498,2510,2510,2510,2510,0
20250313,192400,612788498,2510,2510,2510,2510,0
20250313,192300,612788498,2510,2510,2510,2510,0
20250313,192200,612788498,2510,2510,2510,2510,0
20250313,192100,612788498,2510,2510,2510,2510,0
20250313,192000,612788498,2510,2510,2510,2510,0
20250313,191900,612788498,2510,2510,2510,2510,0
20250313,191800,612788498,2510,2510,2510,2510,0
20250313,191700,612788498,2510,2510,2510,2510,0
20250313,191600,612788498,2510,2510,2510,2510,0
20250313,191500,612788498,2510,2510,2510,2510,0
20250313,191400,612788498,2510,2510,2510,2510,0
20250313,191300,612788498,2510,2510,2510,2510,0
20250313,191200,612788498,2510,2510,2510,2510,0
20250313,191100,612788498,2510,2510,2510,2510,0
20250313,191000,612788498,2510,2510,2510,2510,0
20250313,190900,612788498,2510,2510,2510,2510,0
20250313,190800,612788498,2510,2510,2510,2510,0
20250313,190700,612788498,2510,2510,2510,2510,0
20250313,190600,612788498,2510,2510,2510,2510,0
20250313,190500,612788498,2510,2510,2510,2510,10011
20250313,190400,612788498,2510,2510,2510,2510,0
20250313,190300,612788498,2510,2510,2510,2510,0
20250313,190200,612788498,2510,2510,2510,2510,0
20250313,190100,612788498,2510,2510,2510,2510,0
20250313,190000,612788498,2510,2510,2510,2510,0
20250313,185900,612788498,2510,2510,2510,2510,0
20250313,185800,612788498,2510,2510,2510,2510,0
20250313,185700,612788498,2510,2510,2510,2510,0
20250313,185600,612788498,2510,2510,2510,2510,0
20250313,185500,612788498,2510,2510,2510,2510,0
20250313,185400,612788498,2510,2510,2510,2510,0
20250313,185300,612788498,2510,2510,2510,2510,0
20250313,185200,612788498,2510,2510,2510,2510,0
20250313,185100,612788498,2510,2510,2510,2510,0
20250313,185000,612788498,2510,2510,2510,2510,0
20250313,184900,612788498,2510,2510,2510,2510,0
20250313,184800,612788498,2510,2510,2510,2510,0
20250313,184700,612788498,2510,2510,2510,2510,0
20250313,184600,612788498,2510,2510,2510,2510,0
20250313,184500,612788498,2510,2510,2510,2510,0
20250313,184400,612788498,2510,2510,2510,2510,0
20250313,184300,612788498,2510,2510,2510,2510,0
20250313,184200,612788498,2510,2510,2510,2510,0
20250313,184100,612788498,2510,2510,2510,2510,0
20250313,184000,612788498,2510,2510,2510,2510,0
20250313,183900,612788498,2510,2510,2510,2510,0
20250313,183800,612788498,2510,2510,2510,2510,0
20250313,183700,612788498,2510,2510,2510,2510,0
20250313,183600,612788498,2510,2510,2510,2510,0
20250313,183500,612788498,2510,2510,2510,2510,10011
20250313,183400,612788498,2510,2510,2510,2510,0
20250313,183300,612788498,2510,2510,2510,2510,0
20250313,183200,612788498,2510,2510,2510,2510,0
20250313,183100,612788498,2510,2510,2510,2510,0
20250313,183000,612788498,2510,2510,2510,2510,0
20250313,182900,612788498,2510,2510,2510,2510,0
20250313,182800,612788498,2510,2510,2510,2510,0
20250313,182700,612788498,2510,2510,2510,2510,0
20250313,182600,612788498,2510,2510,2510,2510,0
20250313,182500,612788498,2510,2510,2510,2510,0
20250313,182400,612788498,2510,2510,2510,2510,0
20250313,182300,612788498,2510,2510,2510,2510,0
20250313,182200,612788498,2510,2510,2510,2510,0
20250313,182100,612788498,2510,2510,2510,2510,0
20250313,182000,612788498,2510,2510,2510,2510,0
20250313,181900,612788498,2510,2510,2510,2510,0
20250313,181800,612788498,2510,2510,2510,2510,0
20250313,181700,612788498,2510,2510,2510,2510,0
20250313,181600,612788498,2510,2510,2510,2510,0
20250313,181500,612788498,2510,2510,2510,2510,0
20250313,181400,612788498,2510,2510,2510,2510,0
20250313,181300,612788498,2510,2510,2510,2510,0
20250313,181200,612788498,2510,2510,2510,2510,0
20250313,181100,612788498,2510,2510,2510,2510,0
20250313,181000,612788498,2510,2510,2510,2510,0
20250313,180900,612788498,2510,2510,2510,2510,0
20250313,180800,612788498,2510,2510,2510,2510,0
20250313,180700,612788498,2510,2510,2510,2510,0
20250313,180600,612788498,2510,2510,2510,2510,0
20250313,180500,612788498,2510,2510,2510,2510,10011
20250313,180400,612788498,2510,2510,2510,2510,0
20250313,180300,612788498,2510,2510,2510,2510,0
20250313,180200,612788498,2510,2510,2510,2510,0
20250313,180100,612788498,2510,2510,2510,2510,0
20250313,180000,612788498,2510,2510,2510,2510,0
20250313,175900,612788498,2510,2510,2510,2510,0
20250313,175800,612788498,2510,2510,2510,2510,0
20250313,175700,612788498,2510,2510,2510,2510,0
20250313,175600,612788498,2510,2510,2510,2510,0
20250313,175500,612788498,2510,2510,2510,2510,0
20250313,175400,612788498,2510,2510,2510,2510,0
20250313,175300,612788498,2510,2510,2510,2510,0
20250313,175200,612788498,2510,2510,2510,2510,0
20250313,175100,612788498,2510,2510,2510,2510,0
20250313,175000,612788498,2510,2510,2510,2510,0
20250313,174900,612788498,2510,2510,2510,2510,0
20250313,174800,612788498,2510,2510,2510,2510,0
20250313,174700,612788498,2510,2510,2510,2510,0
20250313,174600,612788498,2510,2510,2510,2510,0
20250313,174500,612788498,2510,2510,2510,2510,0
20250313,174400,612788498,2510,2510,2510,2510,0
20250313,174300,612788498,2510,2510,2510,2510,0
20250313,174200,612788498,2510,2510,2510,2510,0
20250313,174100,612788498,2510,2510,2510,2510,0
20250313,174000,612788498,2510,2510,2510,2510,0
20250313,173900,612788498,2510,2510,2510,2510,0
20250313,173800,612788498,2510,2510,2510,2510,0
20250313,173700,612788498,2510,2510,2510,2510,0
20250313,173600,612788498,2510,2510,2510,2510,0
20250313,173500,612788498,2510,2510,2510,2510,10011
20250313,173400,612788498,2510,2510,2510,2510,0
20250313,173300,612788498,2510,2510,2510,2510,0
20250313,173200,612788498,2510,2510,2510,2510,0
20250313,173100,612788498,2510,2510,2510,2510,0
20250313,173000,612788498,2510,2510,2510,2510,0
20250313,172900,612788498,2510,2510,2510,2510,0
20250313,172800,612788498,2510,2510,2510,2510,0
20250313,172700,612788498,2510,2510,2510,2510,0
20250313,172600,612788498,2510,2510,2510,2510,0
20250313,172500,612788498,2510,2510,2510,2510,0
20250313,172400,612788498,2510,2510,2510,2510,0
20250313,172300,612788498,2510,2510,2510,2510,0
20250313,172200,612788498,2510,2510,2510,2510,0
20250313,172100,612788498,2510,2510,2510,2510,0
20250313,172000,612788498,2510,2510,2510,2510,0
20250313,171900,612788498,2510,2510,2510,2510,0
20250313,171800,612788498,2510,2510,2510,2510,0
20250313,171700,612788498,2510,2510,2510,2510,0
20250313,171600,612788498,2510,2510,2510,2510,0
20250313,171500,612788498,2510,2510,2510,2510,0
20250313,171400,612788498,2510,2510,2510,2510,0
20250313,171300,612788498,2510,2510,2510,2510,0
20250313,171200,612788498,2510,2510,2510,2510,0
20250313,171100,612788498,2510,2510,2510,2510,0
20250313,171000,612788498,2510,2510,2510,2510,0
20250313,170900,612788498,2510,2510,2510,2510,0
20250313,170800,612788498,2510,2510,2510,2510,0
20250313,170700,612788498,2510,2510,2510,2510,0
20250313,170600,612788498,2510,2510,2510,2510,0
20250313,170500,612788498,2510,2510,2510,2510,10011
20250313,170400,612788498,2510,2510,2510,2510,0
20250313,170300,612788498,2510,2510,2510,2510,0
20250313,170200,612788498,2510,2510,2510,2510,0
20250313,170100,612788498,2510,2510,2510,2510,0
20250313,170000,612788498,2510,2510,2510,2510,0
20250313,165900,612788498,2510,2510,2510,2510,0
20250313,165800,612788498,2510,2510,2510,2510,0
20250313,165700,612788498,2510,2510,2510,2510,0
20250313,165600,612788498,2510,2510,2510,2510,0
20250313,165500,612788498,2510,2510,2510,2510,0
20250313,165400,612788498,2510,2510,2510,2510,0
20250313,165300,612788498,2510,2510,2510,2510,0
20250313,165200,612788498,2510,2510,2510,2510,0
20250313,165100,612788498,2510,2510,2510,2510,0
20250313,165000,612788498,2510,2510,2510,2510,0
20250313,164900,612788498,2510,2510,2510,2510,0
20250313,164800,612788498,2510,2510,2510,2510,0
20250313,164700,612788498,2510,2510,2510,2510,0
20250313,164600,612788498,2510,2510,2510,2510,0
20250313,164500,612788498,2510,2510,2510,2510,0
20250313,164400,612788498,2510,2510,2510,2510,0
20250313,164300,612788498,2510,2510,2510,2510,0
20250313,164200,612788498,2510,2510,2510,2510,0
20250313,164100,612788498,2510,2510,2510,2510,0
20250313,164000,612788498,2510,2510,2510,2510,0
20250313,163900,612788498,2510,2510,2510,2510,0
20250313,163800,612788498,2510,2510,2510,2510,0
20250313,163700,612788498,2510,2510,2510,2510,0
20250313,163600,612788498,2510,2510,2510,2510,0
20250313,163500,612788498,2510,2510,2510,2510,10011
20250313,163400,612788498,2510,2510,2510,2510,0
20250313,163300,612788498,2510,2510,2510,2510,0
20250313,163200,612788498,2510,2510,2510,2510,0
20250313,163100,612788498,2510,2510,2510,2510,0
20250313,163000,612788498,2510,2510,2510,2510,0
20250313,162900,612788498,2510,2510,2510,2510,0
20250313,162800,612788498,2510,2510,2510,2510,0
20250313,162700,612788498,2510,2510,2510,2510,0
20250313,162600,612788498,2510,2510,2510,2510,0
20250313,162500,612788498,2510,2510,2510,2510,0
20250313,162400,612788498,2510,2510,2510,2510,0
20250313,162300,612788498,2510,2510,2510,2510,0
20250313,162200,612788498,2510,2510,2510,2510,0
20250313,162100,612788498,2510,2510,2510,2510,0
20250313,162000,612788498,2510,2510,2510,2510,0
20250313,161900,612788498,2510,2510,2510,2510,0
20250313,161800,612788498,2510,2510,2510,2510,0
20250313,161700,612788498,2510,2510,2510,2510,0
20250313,161600,612788498,2510,2510,2510,2510,0
20250313,161500,612788498,2510,2510,2510,2510,0
20250313,161400,612788498,2510,2510,2510,2510,0
20250313,161300,612788498,2510,2510,2510,2510,0
20250313,161200,612788498,2510,2510,2510,2510,0
20250313,161100,612788498,2510,2510,2510,2510,0
20250313,161000,612788498,2510,2510,2510,2510,0
20250313,160900,612788498,2510,2510,2510,2510,0
20250313,160800,612788498,2510,2510,2510,2510,0
20250313,160700,612788498,2510,2510,2510,2510,0
20250313,160600,612788498,2510,2510,2510,2510,0
20250313,160500,612788498,2510,2510,2510,2510,10011
20250313,160400,612788498,2510,2510,2510,2510,0
20250313,160300,612788498,2510,2510,2510,2510,0
20250313,160200,612788498,2510,2510,2510,2510,0
20250313,160100,612788498,2510,2510,2510,2510,0
20250313,160000,612788498,2510,2510,2510,2510,0
20250313,155900,612788498,2510,2510,2510,2510,0
20250313,155800,612788498,2510,2510,2510,2510,0
20250313,155700,612788498,2510,2510,2510,2510,0
20250313,155600,612788498,2510,2510,2510,2510,0
20250313,155500,612788498,2510,2510,2510,2510,0
20250313,155400,612788498,2510,2510,2510,2510,0
20250313,155300,612788498,2510,2510,2510,2510,0
20250313,155200,612788498,2510,2510,2510,2510,0
20250313,155100,612788498,2510,2510,2510,2510,0
20250313,155000,612788498,2510,2510,2510,2510,0
20250313,154900,612788498,2510,2510,2510,2510,0
20250313,154800,612788498,2510,2510,2510,2510,0
20250313,154700,612788498,2510,2510,2510,2510,0
20250313,154600,612788498,2510,2510,2510,2510,0
20250313,154500,612788498,2510,2510,2510,2510,0
20250313,154400,612788498,2510,2510,2510,2510,0
20250313,154300,612788498,2510,2510,2510,2510,0
20250313,154200,612788498,2510,2510,2510,2510,0
20250313,154100,612788498,2510,2510,2510,2510,0
20250313,154000,612788498,2510,2510,2510,2510,0
20250313,153900,612788498,2510,2510,2510,2510,0
20250313,153800,612788498,2510,2510,2510,2510,0
20250313,153700,612788498,2510,2510,2510,2510,0
20250313,153600,612788498,2510,2510,2510,2510,0
20250313,153500,612788498,2510,2510,2510,2510,10011
20250313,153400,612788498,2510,2510,2510,2510,0
20250313,153300,612788498,2510,2510,2510,2510,0
20250313,153200,612788498,2510,2510,2510,2510,0
20250313,153100,612788498,2510,2510,2510,2510,0
20250313,153000,612788498,2510,2510,2510,2510,10011
20250313,152900,587660888,2515,2515,2515,2515,0
20250313,152800,587660888,2515,2515,2515,2515,0
20250313,152700,587660888,2515,2515,2515,2515,0
20250313,152600,587660888,2515,2515,2515,2515,0
20250313,152500,587660888,2515,2515,2515,2515,0
20250313,152400,587660888,2515,2515,2515,2515,0
20250313,152300,587660888,2515,2515,2515,2515,0
20250313,152200,587660888,2515,2515,2515,2515,0
20250313,152100,587660888,2515,2515,2515,2515,0
20250313,152000,587660888,2515,2515,2515,2515,0
20250313,151900,587660888,2515,2520,2520,2515,2252
20250313,151800,581997103,2520,2515,2520,2515,186
20250313,151700,581529263,2520,2515,2520,2515,378
20250313,151600,580577588,2515,2515,2520,2515,3843
20250313,151500,570912433,2515,2515,2520,2515,1532
20250313,151400,567059443,2520,2520,2520,2520,904
20250313,151300,564781363,2525,2525,2525,2525,2
20250313,151200,564776313,2520,2520,2520,2520,0
20250313,151100,564776313,2520,2520,2520,2520,0
20250313,151000,564776313,2520,2525,2525,2520,115
20250313,150900,564486508,2520,2520,2525,2520,1003
20250313,150800,561958943,2520,2520,2525,2520,122
20250313,150700,561651498,2525,2525,2525,2525,20
20250313,150600,561600998,2525,2520,2525,2515,1071
20250313,150500,558902908,2520,2520,2520,2520,1218
20250313,150400,555833548,2530,2520,2530,2520,2
20250313,150300,555828498,2530,2525,2530,2525,212
20250313,150200,555293188,2525,2525,2525,2525,500
20250313,150100,554030688,2525,2525,2525,2525,0
20250313,150000,554030688,2525,2525,2525,2525,56
20250313,145900,553889288,2520,2525,2525,2520,368
20250313,145800,552961828,2525,2525,2525,2525,1
20250313,145700,552959303,2520,2520,2520,2520,1
20250313,145600,552956783,2530,2530,2530,2530,0
20250313,145500,552956783,2530,2525,2530,2525,2
20250313,145400,552951728,2530,2530,2530,2530,34
20250313,145300,552865708,2530,2525,2530,2525,100
20250313,145200,552612718,2520,2520,2520,2520,1432
20250313,145100,549004078,2530,2530,2530,2530,0
20250313,145000,549004078,2530,2530,2530,2520,421
20250313,144900,547940738,2530,2530,2530,2520,440
20250313,144800,546827548,2525,2525,2525,2525,2
20250313,144700,546822498,2525,2525,2525,2525,1
20250313,144600,546819973,2520,2525,2525,2520,577
20250313,144500,545365928,2520,2530,2530,2520,14
20250313,144400,545330608,2525,2525,2525,2525,100
20250313,144300,545078108,2525,2525,2525,2525,0
20250313,144200,545078108,2525,2525,2525,2525,0
20250313,144100,545078108,2525,2525,2525,2525,106
20250313,144000,544810458,2525,2525,2525,2525,0
20250313,143900,544810458,2525,2525,2525,2525,0
20250313,143800,544810458,2525,2525,2525,2525,153
20250313,143700,544424133,2520,2525,2525,2520,309
20250313,143600,543644798,2525,2525,2525,2525,1
20250313,143500,543642273,2520,2525,2525,2520,1010
20250313,143400,541097023,2525,2525,2525,2525,200
20250313,143300,540592023,2525,2525,2525,2525,2405
20250313,143200,534519398,2525,2525,2525,2525,128
20250313,143100,534196198,2525,2525,2525,2525,15
20250313,143000,534158323,2525,2525,2525,2525,171
20250313,142900,533726548,2525,2525,2525,2520,22940
20250313,142800,475804893,2525,2525,2525,2525,56
20250313,142700,475663493,2525,2525,2525,2525,0
20250313,142600,475663493,2525,2525,2525,2525,0
20250313,142500,475663493,2525,2525,2525,2525,1212
20250313,142400,472603193,2525,2525,2525,2525,50
20250313,142300,472476943,2520,2520,2520,2520,0
20250313,142200,472476943,2520,2520,2520,2520,1
20250313,142100,472474423,2525,2520,2525,2520,301
20250313,142000,471714403,2525,2525,2525,2525,0
20250313,141900,471714403,2525,2525,2525,2525,10
20250313,141800,471689153,2520,2520,2520,2520,0
20250313,141700,471689153,2520,2520,2520,2520,0
20250313,141600,471689153,2520,2525,2525,2520,102
20250313,141500,471431608,2525,2525,2525,2525,100
20250313,141400,471179108,2525,2525,2525,2525,2
20250313,141300,471174058,2520,2520,2520,2520,500
20250313,141200,469914058,2520,2520,2520,2520,0
20250313,141100,469914058,2520,2520,2520,2520,100
20250313,141000,469662058,2520,2520,2520,2520,600
20250313,140900,468150058,2515,2515,2515,2515,0
20250313,140800,468150058,2515,2515,2520,2515,1192
20250313,140700,465152173,2515,2515,2515,2515,1
20250313,140600,465149658,2520,2520,2520,2520,5
20250313,140500,465137058,2525,2525,2525,2525,0
20250313,140400,465137058,2525,2525,2525,2525,0
20250313,140300,465137058,2525,2525,2525,2525,15
20250313,140200,465099183,2525,2525,2525,2525,31
20250313,140100,465020908,2515,2515,2515,2515,0
20250313,140000,465020908,2515,2515,2515,2515,545
20250313,135900,463650233,2515,2515,2515,2515,0
20250313,135800,463650233,2515,2515,2515,2515,0
20250313,135700,463650233,2515,2515,2515,2515,40
20250313,135600,463549633,2525,2525,2525,2525,1900
20250313,135500,458752133,2515,2525,2525,2515,90
20250313,135400,458525483,2515,2515,2515,2515,0
20250313,135300,458525483,2515,2515,2515,2515,6
20250313,135200,458510393,2520,2525,2525,2520,1011
20250313,135100,455962618,2520,2515,2520,2515,301
20250313,135000,455205598,2515,2525,2525,2515,2073
20250313,134900,449991283,2520,2525,2525,2520,21
20250313,134800,449938283,2520,2520,2520,2520,10
20250313,134700,449913083,2525,2525,2525,2525,1
20250313,134600,449910558,2525,2520,2525,2515,2165
20250313,134500,444464333,2525,2525,2525,2520,41
20250313,134400,444361003,2520,2520,2520,2520,10
20250313,134300,444335803,2520,2520,2520,2520,0
20250313,134200,444335803,2520,2520,2520,2520,447
20250313,134100,443209363,2520,2520,2520,2520,0
20250313,134000,443209363,2520,2520,2520,2520,920
20250313,133900,440890963,2520,2520,2520,2520,0
20250313,133800,440890963,2520,2520,2520,2520,469
20250313,133700,439709083,2525,2525,2525,2525,0
20250313,133600,439709083,2525,2525,2525,2525,173
20250313,133500,439272258,2520,2520,2520,2520,0
20250313,133400,439272258,2520,2520,2520,2520,2000
20250313,133300,434232258,2525,2525,2535,2520,4556
20250313,133200,422736033,2525,2525,2525,2525,300
20250313,133100,421978533,2525,2525,2525,2525,1
20250313,133000,421976008,2525,2525,2525,2525,1
20250313,132900,421973483,2520,2520,2520,2520,0
20250313,132800,421973483,2520,2520,2520,2520,0
20250313,132700,421973483,2520,2520,2520,2520,270
20250313,132600,421293083,2525,2525,2525,2525,0
20250313,132500,421293083,2525,2525,2525,2525,0
20250313,132400,421293083,2525,2525,2525,2525,0
20250313,132300,421293083,2525,2525,2525,2525,1
20250313,132200,421290558,2525,2525,2525,2525,0
20250313,132100,421290558,2525,2525,2525,2525,10
20250313,132000,421265308,2525,2525,2525,2525,0
20250313,131900,421265308,2525,2525,2525,2525,4
20250313,131800,421255208,2520,2525,2525,2520,2000
20250313,131700,416211373,2525,2525,2525,2525,10
20250313,131600,416186123,2525,2525,2525,2525,0
20250313,131500,416186123,2525,2525,2525,2525,0
20250313,131400,416186123,2525,2525,2525,2525,0
20250313,131300,416186123,2525,2525,2525,2525,0
20250313,131200,416186123,2525,2525,2525,2525,800
20250313,131100,414166123,2530,2530,2530,2530,370
20250313,131000,413230023,2530,2530,2530,2530,10
20250313,130900,413204723,2525,2525,2525,2525,1
20250313,130800,413202198,2530,2530,2530,2530,118
20250313,130700,412903658,2530,2530,2530,2530,0
20250313,130600,412903658,2530,2530,2530,2530,0
20250313,130500,412903658,2530,2530,2530,2530,1
20250313,130400,412901128,2530,2530,2530,2530,0
20250313,130300,412901128,2530,2530,2530,2530,0
20250313,130200,412901128,2530,2530,2530,2530,155
20250313,130100,412508978,2530,2530,2530,2530,0
20250313,130000,412508978,2530,2530,2530,2530,0
20250313,125900,412508978,2530,2530,2530,2530,0
20250313,125800,412508978,2530,2530,2530,2530,0
20250313,125700,412508978,2530,2530,2530,2530,0
20250313,125600,412508978,2530,2530,2530,2530,8
20250313,125500,412488738,2520,2530,2530,2520,3215
20250313,125400,404384643,2525,2525,2525,2525,100
20250313,125300,404132143,2530,2530,2530,2530,1100
20250313,125200,401349143,2530,2530,2530,2530,20
20250313,125100,401298543,2530,2525,2530,2525,2701
20250313,125000,394478508,2525,2522,2525,2520,914
20250313,124900,392171458,2525,2525,2525,2525,71
20250313,124800,391992183,2525,2525,2525,2525,231
20250313,124700,391408908,2530,2530,2530,2530,0
20250313,124600,391408908,2530,2530,2530,2530,202
20250313,124500,390897848,2530,2530,2530,2530,39
20250313,124400,390799178,2525,2525,2525,2525,0
20250313,124300,390799178,2525,2530,2530,2525,11
20250313,124200,390771353,2525,2525,2525,2525,0
20250313,124100,390771353,2525,2525,2525,2525,1
20250313,124000,390768828,2525,2525,2525,2525,40
20250313,123900,390667828,2525,2525,2525,2525,0
20250313,123800,390667828,2525,2525,2525,2525,1059
20250313,123700,387993853,2525,2525,2525,2525,7
20250313,123600,387976178,2530,2530,2530,2530,10
20250313,123500,387950878,2530,2530,2530,2530,520
20250313,123400,386635278,2530,2530,2530,2530,104
20250313,123300,386372158,2530,2530,2530,2520,5
20250313,123200,386359518,2525,2525,2525,2525,0
20250313,123100,386359518,2525,2520,2525,2520,450
20250313,123000,385225268,2520,2520,2520,2520,0
20250313,122900,385225268,2520,2525,2525,2520,500
20250313,122800,383963368,2530,2530,2530,2530,2
20250313,122700,383958308,2520,2520,2520,2520,0
20250313,122600,383958308,2520,2520,2520,2520,0
20250313,122500,383958308,2520,2520,2520,2520,300
20250313,122400,383202308,2520,2520,2520,2520,0
20250313,122300,383202308,2520,2525,2525,2520,1001
20250313,122200,380679513,2530,2530,2530,2530,0
20250313,122100,380679513,2530,2530,2530,2530,146
20250313,122000,380310133,2530,2530,2530,2530,1
20250313,121900,380307603,2530,2530,2530,2530,15
20250313,121800,380269653,2530,2530,2530,2530,5
20250313,121700,380257003,2515,2515,2515,2515,0
20250313,121600,380257003,2515,2515,2515,2515,0
20250313,121500,380257003,2515,2515,2515,2515,0
20250313,121400,380257003,2515,2515,2515,2515,60
20250313,121300,380106103,2515,2515,2515,2515,0
20250313,121200,380106103,2515,2515,2515,2515,1
20250313,121100,380103588,2520,2520,2530,2520,1350
20250313,121000,376692278,2520,2520,2520,2520,70
20250313,120900,376515878,2520,2520,2520,2520,6063
20250313,120800,361237118,2525,2525,2525,2525,583
20250313,120700,359765043,2525,2525,2525,2525,0
20250313,120600,359765043,2525,2525,2525,2525,0
20250313,120500,359765043,2525,2525,2525,2525,1281
20250313,120400,356530518,2525,2530,2530,2525,3129
20250313,120300,348629293,2525,2525,2525,2525,0
20250313,120200,348629293,2525,2525,2525,2525,0
20250313,120100,348629293,2525,2525,2525,2525,86
20250313,120000,348412143,2525,2540,2540,2525,1184
20250313,115900,345406283,2540,2540,2540,2540,76
20250313,115800,345213243,2540,2525,2540,2525,49
20250313,115700,345089413,2525,2525,2525,2525,0
20250313,115600,345089413,2525,2527,2527,2525,5545
20250313,115500,331088280,2530,2530,2530,2530,20
20250313,115400,331037680,2530,2530,2530,2530,358
20250313,115300,330131940,2530,2532,2532,2530,1041
20250313,115200,327498172,2532,2532,2532,2532,0
20250313,115100,327498172,2532,2532,2532,2532,0
20250313,115000,327498172,2532,2532,2532,2532,1
20250313,114900,327495640,2535,2535,2537,2530,1880
20250313,114800,322738246,2535,2530,2535,2530,8
20250313,114700,322718001,2530,2530,2530,2530,0
20250313,114600,322718001,2530,2530,2530,2530,90
20250313,114500,322490301,2530,2530,2530,2530,101
20250313,114400,322234771,2535,2535,2535,2535,3
20250313,114300,322227166,2530,2530,2530,2530,0
20250313,114200,322227166,2530,2530,2530,2530,478
20250313,114100,321017826,2530,2530,2530,2530,650
20250313,114000,319373326,2530,2530,2530,2530,0
20250313,113900,319373326,2530,2530,2530,2530,0
20250313,113800,319373326,2530,2530,2530,2530,679
20250313,113700,317655456,2530,2530,2530,2530,0
20250313,113600,317655456,2530,2530,2530,2530,400
20250313,113500,316643456,2530,2530,2530,2530,100
20250313,113400,316390456,2525,2530,2530,2525,250
20250313,113300,315758956,2530,2530,2530,2530,1
20250313,113200,315756426,2540,2540,2540,2540,0
20250313,113100,315756426,2540,2540,2540,2540,1
20250313,113000,315753886,2530,2530,2530,2530,258
20250313,112900,315101146,2530,2530,2530,2530,329
20250313,112800,314268776,2530,2530,2530,2530,916
20250313,112700,311951296,2530,2530,2530,2530,0
20250313,112600,311951296,2530,2530,2530,2530,447
20250313,112500,310820386,2530,2530,2530,2530,101
20250313,112400,310564856,2530,2530,2530,2530,0
20250313,112300,310564856,2530,2525,2530,2525,2020
20250313,112200,305454331,2530,2530,2530,2530,511
20250313,112100,304161501,2530,2530,2530,2530,73
20250313,112000,303976811,2530,2530,2530,2530,129
20250313,111900,303650441,2530,2525,2530,2525,269
20250313,111800,302970871,2530,2530,2530,2530,0
20250313,111700,302970871,2530,2530,2530,2530,1338
20250313,111600,299585731,2530,2530,2530,2530,260
20250313,111500,298927931,2545,2545,2545,2545,0
20250313,111400,298927931,2545,2545,2545,2545,0
20250313,111300,298927931,2545,2545,2545,2545,0
20250313,111200,298927931,2545,2545,2545,2545,50
20250313,111100,298800681,2525,2530,2530,2525,3000
20250313,111000,291225181,2530,2530,2530,2530,0
20250313,110900,291225181,2530,2535,2535,2530,4118
20250313,110800,280803051,2540,2535,2545,2535,523
20250313,110700,279477161,2535,2535,2535,2535,3
20250313,110600,279469556,2540,2540,2540,2540,160
20250313,110500,279063156,2540,2540,2540,2540,0
20250313,110400,279063156,2540,2540,2540,2540,423
20250313,110300,277988736,2540,2540,2540,2540,1
20250313,110200,277986196,2540,2545,2545,2540,24
20250313,110100,277925216,2535,2535,2535,2535,0
20250313,110000,277925216,2535,2535,2535,2535,0
20250313,105900,277925216,2535,2535,2535,2535,0
20250313,105800,277925216,2535,2535,2535,2535,1000
20250313,105700,275390216,2535,2535,2535,2535,3030
20250313,105600,267709166,2535,2535,2535,2535,550
20250313,105500,266314916,2535,2540,2540,2535,701
20250313,105400,264537536,2540,2540,2540,2540,1110
20250313,105300,261718136,2540,2540,2540,2540,90
20250313,105200,261489536,2540,2545,2545,2540,203
20250313,105100,260973901,2545,2545,2545,2545,0
20250313,105000,260973901,2545,2545,2545,2540,90
20250313,104900,260745246,2545,2545,2545,2545,300
20250313,104800,259981746,2550,2550,2550,2550,0
20250313,104700,259981746,2550,2550,2550,2550,21
20250313,104600,259928196,2535,2535,2535,2535,0
20250313,104500,259928196,2535,2540,2540,2535,150
20250313,104400,259547696,2560,2550,2560,2540,2100
20250313,104300,254194311,2560,2560,2560,2560,3
20250313,104200,254186631,2560,2560,2560,2560,882
20250313,104100,251928711,2560,2550,2560,2550,6626
20250313,104000,235012756,2540,2540,2545,2540,6277
20250313,103900,219058776,2540,2540,2540,2540,124
20250313,103800,218743816,2540,2540,2540,2540,374
20250313,103700,217793856,2530,2530,2530,2530,1489
20250313,103600,214026686,2530,2530,2530,2530,511
20250313,103500,212733856,2530,2530,2530,2530,200
20250313,103400,212227856,2530,2535,2535,2530,150
20250313,103300,211847856,2540,2540,2540,2540,59
20250313,103200,211697996,2540,2540,2540,2540,141
20250313,103100,211339856,2540,2540,2540,2540,1000
20250313,103000,208799856,2540,2540,2540,2540,2
20250313,102900,208794776,2540,2540,2540,2540,37
20250313,102800,208700796,2540,2530,2540,2530,2027
20250313,102700,203564476,2530,2535,2535,2530,1158
20250313,102600,200634576,2535,2535,2535,2535,106
20250313,102500,200365866,2535,2537,2537,2535,100
20250313,102400,200112248,2540,2540,2540,2540,305
20250313,102300,199337548,2540,2540,2540,2540,5
20250313,102200,199324848,2540,2540,2540,2540,1
20250313,102100,199322308,2540,2540,2540,2540,4
20250313,102000,199312148,2540,2540,2540,2540,2
20250313,101900,199307068,2540,2540,2540,2540,0
20250313,101800,199307068,2540,2540,2540,2540,0
20250313,101700,199307068,2540,2537,2540,2535,31
20250313,101600,199228455,2540,2540,2540,2540,20
20250313,101500,199177655,2540,2535,2540,2535,374
20250313,101400,198229555,2535,2535,2535,2535,10
20250313,101300,198204205,2530,2530,2530,2530,0
20250313,101200,198204205,2530,2530,2530,2530,0
20250313,101100,198204205,2530,2530,2530,2530,937
20250313,101000,195833595,2525,2525,2525,2525,0
20250313,100900,195833595,2525,2530,2530,2525,529
20250313,100800,194495230,2530,2530,2530,2530,2
20250313,100700,194490170,2530,2530,2530,2530,145
20250313,100600,194123320,2530,2525,2530,2525,210
20250313,100500,193592965,2525,2525,2525,2525,15
20250313,100400,193555090,2525,2525,2525,2525,33
20250313,100300,193471765,2525,2525,2525,2525,0
20250313,100200,193471765,2525,2525,2525,2525,128
20250313,100100,193148565,2520,2525,2525,2520,3
20250313,100000,193141000,2520,2520,2520,2520,1507
20250313,095900,189343360,2520,2520,2520,2520,1449
20250313,095800,185691880,2520,2520,2520,2520,399
20250313,095700,184686400,2515,2515,2515,2515,40
20250313,095600,184585800,2515,2515,2515,2515,0
20250313,095500,184585800,2515,2515,2515,2515,1
20250313,095400,184583285,2515,2520,2520,2515,114
20250313,095300,184296500,2520,2525,2525,2520,1838
20250313,095200,179663790,2525,2525,2525,2525,378
20250313,095100,178709340,2525,2525,2525,2525,742
20250313,095000,176835790,2520,2520,2520,2520,350
20250313,094900,175953790,2520,2520,2520,2520,824
20250313,094800,173877310,2520,2520,2525,2520,1077
20250313,094700,171163220,2522,2530,2530,2522,317
20250313,094600,170362795,2530,2530,2530,2530,409
20250313,094500,169328025,2535,2535,2535,2535,2003
20250313,094400,164250420,2535,2535,2535,2535,458
20250313,094300,163089390,2535,2535,2535,2535,13
20250313,094200,163056435,2520,2520,2520,2520,50
20250313,094100,162930435,2520,2520,2520,2520,0
20250313,094000,162930435,2520,2520,2520,2520,300
20250313,093900,162174435,2525,2525,2525,2525,52
20250313,093800,162043135,2525,2525,2525,2525,3
20250313,093700,162035560,2520,2520,2520,2520,575
20250313,093600,160586560,2520,2520,2520,2520,0
20250313,093500,160586560,2520,2520,2520,2520,0
20250313,093400,160586560,2520,2520,2520,2520,1093
20250313,093300,157832200,2525,2525,2525,2515,3469
20250313,093200,149091965,2525,2530,2530,2525,3548
20250313,093100,140129965,2540,2540,2540,2540,310
20250313,093000,139342565,2540,2530,2540,2530,17
20250313,092900,139299485,2530,2530,2530,2530,7
20250313,092800,139281775,2530,2535,2535,2530,353
20250313,092700,138387420,2525,2530,2530,2525,3470
20250313,092600,129619670,2525,2550,2550,2525,2989
20250313,092500,122052335,2550,2540,2550,2535,1232
20250313,092400,118925660,2550,2550,2555,2540,4515
20250313,092300,107434200,2550,2535,2550,2535,5706
20250313,092200,92926955,2535,2535,2540,2535,781
20250313,092100,90943985,2520,2530,2530,2520,1411
20250313,092000,87374870,2540,2540,2540,2530,9560
20250313,091900,63187700,2540,2535,2540,2535,1065
20250313,091800,60487255,2535,2515,2535,2515,1863
20250313,091700,55801450,2515,2515,2515,2515,0
20250313,091600,55801450,2515,2520,2520,2515,4050
20250313,091500,45615060,2515,2515,2515,2515,0
20250313,091400,45615060,2515,2515,2515,2515,0
20250313,091300,45615060,2515,2520,2520,2510,6050
20250313,091200,30420310,2520,2520,2525,2520,1601
20250313,091100,26385785,2525,2525,2525,2525,2914
20250313,091000,19027935,2525,2525,2525,2525,300
20250313,090900,18270435,2530,2535,2535,2530,21
20250313,090800,18217255,2530,2530,2530,2530,1000
20250313,090700,15687255,2530,2545,2545,2530,32
20250313,090600,15606115,2540,2525,2540,2525,1865
20250313,090500,10884015,2540,2540,2540,2540,0
20250313,090400,10884015,2540,2520,2540,2520,2432
20250313,090300,4743500,2540,2520,2540,2520,101
20250313,090200,4488960,2520,2540,2540,2520,1504
20250313,090100,697165,2540,2520,2540,2520,98
20250313,090000,450185,2515,2515,2515,2515,179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 213500 612788498 2510 2510 2510 2510 10011
3 20250313 213400 612788498 2510 2510 2510 2510 0
4 20250313 213300 612788498 2510 2510 2510 2510 0
5 20250313 213200 612788498 2510 2510 2510 2510 0
6 20250313 213100 612788498 2510 2510 2510 2510 0
7 20250313 213000 612788498 2510 2510 2510 2510 0
8 20250313 212900 612788498 2510 2510 2510 2510 0
9 20250313 212800 612788498 2510 2510 2510 2510 0
10 20250313 212700 612788498 2510 2510 2510 2510 0
11 20250313 212600 612788498 2510 2510 2510 2510 0
12 20250313 212500 612788498 2510 2510 2510 2510 0
13 20250313 212400 612788498 2510 2510 2510 2510 0
14 20250313 212300 612788498 2510 2510 2510 2510 0
15 20250313 212200 612788498 2510 2510 2510 2510 0
16 20250313 212100 612788498 2510 2510 2510 2510 0
17 20250313 212000 612788498 2510 2510 2510 2510 0
18 20250313 211900 612788498 2510 2510 2510 2510 0
19 20250313 211800 612788498 2510 2510 2510 2510 0
20 20250313 211700 612788498 2510 2510 2510 2510 0
21 20250313 211600 612788498 2510 2510 2510 2510 0
22 20250313 211500 612788498 2510 2510 2510 2510 0
23 20250313 211400 612788498 2510 2510 2510 2510 0
24 20250313 211300 612788498 2510 2510 2510 2510 0
25 20250313 211200 612788498 2510 2510 2510 2510 0
26 20250313 211100 612788498 2510 2510 2510 2510 0
27 20250313 211000 612788498 2510 2510 2510 2510 0
28 20250313 210900 612788498 2510 2510 2510 2510 0
29 20250313 210800 612788498 2510 2510 2510 2510 0
30 20250313 210700 612788498 2510 2510 2510 2510 0
31 20250313 210600 612788498 2510 2510 2510 2510 0
32 20250313 210500 612788498 2510 2510 2510 2510 10011
33 20250313 210400 612788498 2510 2510 2510 2510 0
34 20250313 210300 612788498 2510 2510 2510 2510 0
35 20250313 210200 612788498 2510 2510 2510 2510 0
36 20250313 210100 612788498 2510 2510 2510 2510 0
37 20250313 210000 612788498 2510 2510 2510 2510 0
38 20250313 205900 612788498 2510 2510 2510 2510 0
39 20250313 205800 612788498 2510 2510 2510 2510 0
40 20250313 205700 612788498 2510 2510 2510 2510 0
41 20250313 205600 612788498 2510 2510 2510 2510 0
42 20250313 205500 612788498 2510 2510 2510 2510 0
43 20250313 205400 612788498 2510 2510 2510 2510 0
44 20250313 205300 612788498 2510 2510 2510 2510 0
45 20250313 205200 612788498 2510 2510 2510 2510 0
46 20250313 205100 612788498 2510 2510 2510 2510 0
47 20250313 205000 612788498 2510 2510 2510 2510 0
48 20250313 204900 612788498 2510 2510 2510 2510 0
49 20250313 204800 612788498 2510 2510 2510 2510 0
50 20250313 204700 612788498 2510 2510 2510 2510 0
51 20250313 204600 612788498 2510 2510 2510 2510 0
52 20250313 204500 612788498 2510 2510 2510 2510 0
53 20250313 204400 612788498 2510 2510 2510 2510 0
54 20250313 204300 612788498 2510 2510 2510 2510 0
55 20250313 204200 612788498 2510 2510 2510 2510 0
56 20250313 204100 612788498 2510 2510 2510 2510 0
57 20250313 204000 612788498 2510 2510 2510 2510 0
58 20250313 203900 612788498 2510 2510 2510 2510 0
59 20250313 203800 612788498 2510 2510 2510 2510 0
60 20250313 203700 612788498 2510 2510 2510 2510 0
61 20250313 203600 612788498 2510 2510 2510 2510 0
62 20250313 203500 612788498 2510 2510 2510 2510 10011
63 20250313 203400 612788498 2510 2510 2510 2510 0
64 20250313 203300 612788498 2510 2510 2510 2510 0
65 20250313 203200 612788498 2510 2510 2510 2510 0
66 20250313 203100 612788498 2510 2510 2510 2510 0
67 20250313 203000 612788498 2510 2510 2510 2510 0
68 20250313 202900 612788498 2510 2510 2510 2510 0
69 20250313 202800 612788498 2510 2510 2510 2510 0
70 20250313 202700 612788498 2510 2510 2510 2510 0
71 20250313 202600 612788498 2510 2510 2510 2510 0
72 20250313 202500 612788498 2510 2510 2510 2510 0
73 20250313 202400 612788498 2510 2510 2510 2510 0
74 20250313 202300 612788498 2510 2510 2510 2510 0
75 20250313 202200 612788498 2510 2510 2510 2510 0
76 20250313 202100 612788498 2510 2510 2510 2510 0
77 20250313 202000 612788498 2510 2510 2510 2510 0
78 20250313 201900 612788498 2510 2510 2510 2510 0
79 20250313 201800 612788498 2510 2510 2510 2510 0
80 20250313 201700 612788498 2510 2510 2510 2510 0
81 20250313 201600 612788498 2510 2510 2510 2510 0
82 20250313 201500 612788498 2510 2510 2510 2510 0
83 20250313 201400 612788498 2510 2510 2510 2510 0
84 20250313 201300 612788498 2510 2510 2510 2510 0
85 20250313 201200 612788498 2510 2510 2510 2510 0
86 20250313 201100 612788498 2510 2510 2510 2510 0
87 20250313 201000 612788498 2510 2510 2510 2510 0
88 20250313 200900 612788498 2510 2510 2510 2510 0
89 20250313 200800 612788498 2510 2510 2510 2510 0
90 20250313 200700 612788498 2510 2510 2510 2510 0
91 20250313 200600 612788498 2510 2510 2510 2510 0
92 20250313 200500 612788498 2510 2510 2510 2510 10011
93 20250313 200400 612788498 2510 2510 2510 2510 0
94 20250313 200300 612788498 2510 2510 2510 2510 0
95 20250313 200200 612788498 2510 2510 2510 2510 0
96 20250313 200100 612788498 2510 2510 2510 2510 0
97 20250313 200000 612788498 2510 2510 2510 2510 0
98 20250313 195900 612788498 2510 2510 2510 2510 0
99 20250313 195800 612788498 2510 2510 2510 2510 0
100 20250313 195700 612788498 2510 2510 2510 2510 0
101 20250313 195600 612788498 2510 2510 2510 2510 0
102 20250313 195500 612788498 2510 2510 2510 2510 0
103 20250313 195400 612788498 2510 2510 2510 2510 0
104 20250313 195300 612788498 2510 2510 2510 2510 0
105 20250313 195200 612788498 2510 2510 2510 2510 0
106 20250313 195100 612788498 2510 2510 2510 2510 0
107 20250313 195000 612788498 2510 2510 2510 2510 0
108 20250313 194900 612788498 2510 2510 2510 2510 0
109 20250313 194800 612788498 2510 2510 2510 2510 0
110 20250313 194700 612788498 2510 2510 2510 2510 0
111 20250313 194600 612788498 2510 2510 2510 2510 0
112 20250313 194500 612788498 2510 2510 2510 2510 0
113 20250313 194400 612788498 2510 2510 2510 2510 0
114 20250313 194300 612788498 2510 2510 2510 2510 0
115 20250313 194200 612788498 2510 2510 2510 2510 0
116 20250313 194100 612788498 2510 2510 2510 2510 0
117 20250313 194000 612788498 2510 2510 2510 2510 0
118 20250313 193900 612788498 2510 2510 2510 2510 0
119 20250313 193800 612788498 2510 2510 2510 2510 0
120 20250313 193700 612788498 2510 2510 2510 2510 0
121 20250313 193600 612788498 2510 2510 2510 2510 0
122 20250313 193500 612788498 2510 2510 2510 2510 10011
123 20250313 193400 612788498 2510 2510 2510 2510 0
124 20250313 193300 612788498 2510 2510 2510 2510 0
125 20250313 193200 612788498 2510 2510 2510 2510 0
126 20250313 193100 612788498 2510 2510 2510 2510 0
127 20250313 193000 612788498 2510 2510 2510 2510 0
128 20250313 192900 612788498 2510 2510 2510 2510 0
129 20250313 192800 612788498 2510 2510 2510 2510 0
130 20250313 192700 612788498 2510 2510 2510 2510 0
131 20250313 192600 612788498 2510 2510 2510 2510 0
132 20250313 192500 612788498 2510 2510 2510 2510 0
133 20250313 192400 612788498 2510 2510 2510 2510 0
134 20250313 192300 612788498 2510 2510 2510 2510 0
135 20250313 192200 612788498 2510 2510 2510 2510 0
136 20250313 192100 612788498 2510 2510 2510 2510 0
137 20250313 192000 612788498 2510 2510 2510 2510 0
138 20250313 191900 612788498 2510 2510 2510 2510 0
139 20250313 191800 612788498 2510 2510 2510 2510 0
140 20250313 191700 612788498 2510 2510 2510 2510 0
141 20250313 191600 612788498 2510 2510 2510 2510 0
142 20250313 191500 612788498 2510 2510 2510 2510 0
143 20250313 191400 612788498 2510 2510 2510 2510 0
144 20250313 191300 612788498 2510 2510 2510 2510 0
145 20250313 191200 612788498 2510 2510 2510 2510 0
146 20250313 191100 612788498 2510 2510 2510 2510 0
147 20250313 191000 612788498 2510 2510 2510 2510 0
148 20250313 190900 612788498 2510 2510 2510 2510 0
149 20250313 190800 612788498 2510 2510 2510 2510 0
150 20250313 190700 612788498 2510 2510 2510 2510 0
151 20250313 190600 612788498 2510 2510 2510 2510 0
152 20250313 190500 612788498 2510 2510 2510 2510 10011
153 20250313 190400 612788498 2510 2510 2510 2510 0
154 20250313 190300 612788498 2510 2510 2510 2510 0
155 20250313 190200 612788498 2510 2510 2510 2510 0
156 20250313 190100 612788498 2510 2510 2510 2510 0
157 20250313 190000 612788498 2510 2510 2510 2510 0
158 20250313 185900 612788498 2510 2510 2510 2510 0
159 20250313 185800 612788498 2510 2510 2510 2510 0
160 20250313 185700 612788498 2510 2510 2510 2510 0
161 20250313 185600 612788498 2510 2510 2510 2510 0
162 20250313 185500 612788498 2510 2510 2510 2510 0
163 20250313 185400 612788498 2510 2510 2510 2510 0
164 20250313 185300 612788498 2510 2510 2510 2510 0
165 20250313 185200 612788498 2510 2510 2510 2510 0
166 20250313 185100 612788498 2510 2510 2510 2510 0
167 20250313 185000 612788498 2510 2510 2510 2510 0
168 20250313 184900 612788498 2510 2510 2510 2510 0
169 20250313 184800 612788498 2510 2510 2510 2510 0
170 20250313 184700 612788498 2510 2510 2510 2510 0
171 20250313 184600 612788498 2510 2510 2510 2510 0
172 20250313 184500 612788498 2510 2510 2510 2510 0
173 20250313 184400 612788498 2510 2510 2510 2510 0
174 20250313 184300 612788498 2510 2510 2510 2510 0
175 20250313 184200 612788498 2510 2510 2510 2510 0
176 20250313 184100 612788498 2510 2510 2510 2510 0
177 20250313 184000 612788498 2510 2510 2510 2510 0
178 20250313 183900 612788498 2510 2510 2510 2510 0
179 20250313 183800 612788498 2510 2510 2510 2510 0
180 20250313 183700 612788498 2510 2510 2510 2510 0
181 20250313 183600 612788498 2510 2510 2510 2510 0
182 20250313 183500 612788498 2510 2510 2510 2510 10011
183 20250313 183400 612788498 2510 2510 2510 2510 0
184 20250313 183300 612788498 2510 2510 2510 2510 0
185 20250313 183200 612788498 2510 2510 2510 2510 0
186 20250313 183100 612788498 2510 2510 2510 2510 0
187 20250313 183000 612788498 2510 2510 2510 2510 0
188 20250313 182900 612788498 2510 2510 2510 2510 0
189 20250313 182800 612788498 2510 2510 2510 2510 0
190 20250313 182700 612788498 2510 2510 2510 2510 0
191 20250313 182600 612788498 2510 2510 2510 2510 0
192 20250313 182500 612788498 2510 2510 2510 2510 0
193 20250313 182400 612788498 2510 2510 2510 2510 0
194 20250313 182300 612788498 2510 2510 2510 2510 0
195 20250313 182200 612788498 2510 2510 2510 2510 0
196 20250313 182100 612788498 2510 2510 2510 2510 0
197 20250313 182000 612788498 2510 2510 2510 2510 0
198 20250313 181900 612788498 2510 2510 2510 2510 0
199 20250313 181800 612788498 2510 2510 2510 2510 0
200 20250313 181700 612788498 2510 2510 2510 2510 0
201 20250313 181600 612788498 2510 2510 2510 2510 0
202 20250313 181500 612788498 2510 2510 2510 2510 0
203 20250313 181400 612788498 2510 2510 2510 2510 0
204 20250313 181300 612788498 2510 2510 2510 2510 0
205 20250313 181200 612788498 2510 2510 2510 2510 0
206 20250313 181100 612788498 2510 2510 2510 2510 0
207 20250313 181000 612788498 2510 2510 2510 2510 0
208 20250313 180900 612788498 2510 2510 2510 2510 0
209 20250313 180800 612788498 2510 2510 2510 2510 0
210 20250313 180700 612788498 2510 2510 2510 2510 0
211 20250313 180600 612788498 2510 2510 2510 2510 0
212 20250313 180500 612788498 2510 2510 2510 2510 10011
213 20250313 180400 612788498 2510 2510 2510 2510 0
214 20250313 180300 612788498 2510 2510 2510 2510 0
215 20250313 180200 612788498 2510 2510 2510 2510 0
216 20250313 180100 612788498 2510 2510 2510 2510 0
217 20250313 180000 612788498 2510 2510 2510 2510 0
218 20250313 175900 612788498 2510 2510 2510 2510 0
219 20250313 175800 612788498 2510 2510 2510 2510 0
220 20250313 175700 612788498 2510 2510 2510 2510 0
221 20250313 175600 612788498 2510 2510 2510 2510 0
222 20250313 175500 612788498 2510 2510 2510 2510 0
223 20250313 175400 612788498 2510 2510 2510 2510 0
224 20250313 175300 612788498 2510 2510 2510 2510 0
225 20250313 175200 612788498 2510 2510 2510 2510 0
226 20250313 175100 612788498 2510 2510 2510 2510 0
227 20250313 175000 612788498 2510 2510 2510 2510 0
228 20250313 174900 612788498 2510 2510 2510 2510 0
229 20250313 174800 612788498 2510 2510 2510 2510 0
230 20250313 174700 612788498 2510 2510 2510 2510 0
231 20250313 174600 612788498 2510 2510 2510 2510 0
232 20250313 174500 612788498 2510 2510 2510 2510 0
233 20250313 174400 612788498 2510 2510 2510 2510 0
234 20250313 174300 612788498 2510 2510 2510 2510 0
235 20250313 174200 612788498 2510 2510 2510 2510 0
236 20250313 174100 612788498 2510 2510 2510 2510 0
237 20250313 174000 612788498 2510 2510 2510 2510 0
238 20250313 173900 612788498 2510 2510 2510 2510 0
239 20250313 173800 612788498 2510 2510 2510 2510 0
240 20250313 173700 612788498 2510 2510 2510 2510 0
241 20250313 173600 612788498 2510 2510 2510 2510 0
242 20250313 173500 612788498 2510 2510 2510 2510 10011
243 20250313 173400 612788498 2510 2510 2510 2510 0
244 20250313 173300 612788498 2510 2510 2510 2510 0
245 20250313 173200 612788498 2510 2510 2510 2510 0
246 20250313 173100 612788498 2510 2510 2510 2510 0
247 20250313 173000 612788498 2510 2510 2510 2510 0
248 20250313 172900 612788498 2510 2510 2510 2510 0
249 20250313 172800 612788498 2510 2510 2510 2510 0
250 20250313 172700 612788498 2510 2510 2510 2510 0
251 20250313 172600 612788498 2510 2510 2510 2510 0
252 20250313 172500 612788498 2510 2510 2510 2510 0
253 20250313 172400 612788498 2510 2510 2510 2510 0
254 20250313 172300 612788498 2510 2510 2510 2510 0
255 20250313 172200 612788498 2510 2510 2510 2510 0
256 20250313 172100 612788498 2510 2510 2510 2510 0
257 20250313 172000 612788498 2510 2510 2510 2510 0
258 20250313 171900 612788498 2510 2510 2510 2510 0
259 20250313 171800 612788498 2510 2510 2510 2510 0
260 20250313 171700 612788498 2510 2510 2510 2510 0
261 20250313 171600 612788498 2510 2510 2510 2510 0
262 20250313 171500 612788498 2510 2510 2510 2510 0
263 20250313 171400 612788498 2510 2510 2510 2510 0
264 20250313 171300 612788498 2510 2510 2510 2510 0
265 20250313 171200 612788498 2510 2510 2510 2510 0
266 20250313 171100 612788498 2510 2510 2510 2510 0
267 20250313 171000 612788498 2510 2510 2510 2510 0
268 20250313 170900 612788498 2510 2510 2510 2510 0
269 20250313 170800 612788498 2510 2510 2510 2510 0
270 20250313 170700 612788498 2510 2510 2510 2510 0
271 20250313 170600 612788498 2510 2510 2510 2510 0
272 20250313 170500 612788498 2510 2510 2510 2510 10011
273 20250313 170400 612788498 2510 2510 2510 2510 0
274 20250313 170300 612788498 2510 2510 2510 2510 0
275 20250313 170200 612788498 2510 2510 2510 2510 0
276 20250313 170100 612788498 2510 2510 2510 2510 0
277 20250313 170000 612788498 2510 2510 2510 2510 0
278 20250313 165900 612788498 2510 2510 2510 2510 0
279 20250313 165800 612788498 2510 2510 2510 2510 0
280 20250313 165700 612788498 2510 2510 2510 2510 0
281 20250313 165600 612788498 2510 2510 2510 2510 0
282 20250313 165500 612788498 2510 2510 2510 2510 0
283 20250313 165400 612788498 2510 2510 2510 2510 0
284 20250313 165300 612788498 2510 2510 2510 2510 0
285 20250313 165200 612788498 2510 2510 2510 2510 0
286 20250313 165100 612788498 2510 2510 2510 2510 0
287 20250313 165000 612788498 2510 2510 2510 2510 0
288 20250313 164900 612788498 2510 2510 2510 2510 0
289 20250313 164800 612788498 2510 2510 2510 2510 0
290 20250313 164700 612788498 2510 2510 2510 2510 0
291 20250313 164600 612788498 2510 2510 2510 2510 0
292 20250313 164500 612788498 2510 2510 2510 2510 0
293 20250313 164400 612788498 2510 2510 2510 2510 0
294 20250313 164300 612788498 2510 2510 2510 2510 0
295 20250313 164200 612788498 2510 2510 2510 2510 0
296 20250313 164100 612788498 2510 2510 2510 2510 0
297 20250313 164000 612788498 2510 2510 2510 2510 0
298 20250313 163900 612788498 2510 2510 2510 2510 0
299 20250313 163800 612788498 2510 2510 2510 2510 0
300 20250313 163700 612788498 2510 2510 2510 2510 0
301 20250313 163600 612788498 2510 2510 2510 2510 0
302 20250313 163500 612788498 2510 2510 2510 2510 10011
303 20250313 163400 612788498 2510 2510 2510 2510 0
304 20250313 163300 612788498 2510 2510 2510 2510 0
305 20250313 163200 612788498 2510 2510 2510 2510 0
306 20250313 163100 612788498 2510 2510 2510 2510 0
307 20250313 163000 612788498 2510 2510 2510 2510 0
308 20250313 162900 612788498 2510 2510 2510 2510 0
309 20250313 162800 612788498 2510 2510 2510 2510 0
310 20250313 162700 612788498 2510 2510 2510 2510 0
311 20250313 162600 612788498 2510 2510 2510 2510 0
312 20250313 162500 612788498 2510 2510 2510 2510 0
313 20250313 162400 612788498 2510 2510 2510 2510 0
314 20250313 162300 612788498 2510 2510 2510 2510 0
315 20250313 162200 612788498 2510 2510 2510 2510 0
316 20250313 162100 612788498 2510 2510 2510 2510 0
317 20250313 162000 612788498 2510 2510 2510 2510 0
318 20250313 161900 612788498 2510 2510 2510 2510 0
319 20250313 161800 612788498 2510 2510 2510 2510 0
320 20250313 161700 612788498 2510 2510 2510 2510 0
321 20250313 161600 612788498 2510 2510 2510 2510 0
322 20250313 161500 612788498 2510 2510 2510 2510 0
323 20250313 161400 612788498 2510 2510 2510 2510 0
324 20250313 161300 612788498 2510 2510 2510 2510 0
325 20250313 161200 612788498 2510 2510 2510 2510 0
326 20250313 161100 612788498 2510 2510 2510 2510 0
327 20250313 161000 612788498 2510 2510 2510 2510 0
328 20250313 160900 612788498 2510 2510 2510 2510 0
329 20250313 160800 612788498 2510 2510 2510 2510 0
330 20250313 160700 612788498 2510 2510 2510 2510 0
331 20250313 160600 612788498 2510 2510 2510 2510 0
332 20250313 160500 612788498 2510 2510 2510 2510 10011
333 20250313 160400 612788498 2510 2510 2510 2510 0
334 20250313 160300 612788498 2510 2510 2510 2510 0
335 20250313 160200 612788498 2510 2510 2510 2510 0
336 20250313 160100 612788498 2510 2510 2510 2510 0
337 20250313 160000 612788498 2510 2510 2510 2510 0
338 20250313 155900 612788498 2510 2510 2510 2510 0
339 20250313 155800 612788498 2510 2510 2510 2510 0
340 20250313 155700 612788498 2510 2510 2510 2510 0
341 20250313 155600 612788498 2510 2510 2510 2510 0
342 20250313 155500 612788498 2510 2510 2510 2510 0
343 20250313 155400 612788498 2510 2510 2510 2510 0
344 20250313 155300 612788498 2510 2510 2510 2510 0
345 20250313 155200 612788498 2510 2510 2510 2510 0
346 20250313 155100 612788498 2510 2510 2510 2510 0
347 20250313 155000 612788498 2510 2510 2510 2510 0
348 20250313 154900 612788498 2510 2510 2510 2510 0
349 20250313 154800 612788498 2510 2510 2510 2510 0
350 20250313 154700 612788498 2510 2510 2510 2510 0
351 20250313 154600 612788498 2510 2510 2510 2510 0
352 20250313 154500 612788498 2510 2510 2510 2510 0
353 20250313 154400 612788498 2510 2510 2510 2510 0
354 20250313 154300 612788498 2510 2510 2510 2510 0
355 20250313 154200 612788498 2510 2510 2510 2510 0
356 20250313 154100 612788498 2510 2510 2510 2510 0
357 20250313 154000 612788498 2510 2510 2510 2510 0
358 20250313 153900 612788498 2510 2510 2510 2510 0
359 20250313 153800 612788498 2510 2510 2510 2510 0
360 20250313 153700 612788498 2510 2510 2510 2510 0
361 20250313 153600 612788498 2510 2510 2510 2510 0
362 20250313 153500 612788498 2510 2510 2510 2510 10011
363 20250313 153400 612788498 2510 2510 2510 2510 0
364 20250313 153300 612788498 2510 2510 2510 2510 0
365 20250313 153200 612788498 2510 2510 2510 2510 0
366 20250313 153100 612788498 2510 2510 2510 2510 0
367 20250313 153000 612788498 2510 2510 2510 2510 10011
368 20250313 152900 587660888 2515 2515 2515 2515 0
369 20250313 152800 587660888 2515 2515 2515 2515 0
370 20250313 152700 587660888 2515 2515 2515 2515 0
371 20250313 152600 587660888 2515 2515 2515 2515 0
372 20250313 152500 587660888 2515 2515 2515 2515 0
373 20250313 152400 587660888 2515 2515 2515 2515 0
374 20250313 152300 587660888 2515 2515 2515 2515 0
375 20250313 152200 587660888 2515 2515 2515 2515 0
376 20250313 152100 587660888 2515 2515 2515 2515 0
377 20250313 152000 587660888 2515 2515 2515 2515 0
378 20250313 151900 587660888 2515 2520 2520 2515 2252
379 20250313 151800 581997103 2520 2515 2520 2515 186
380 20250313 151700 581529263 2520 2515 2520 2515 378
381 20250313 151600 580577588 2515 2515 2520 2515 3843
382 20250313 151500 570912433 2515 2515 2520 2515 1532
383 20250313 151400 567059443 2520 2520 2520 2520 904
384 20250313 151300 564781363 2525 2525 2525 2525 2
385 20250313 151200 564776313 2520 2520 2520 2520 0
386 20250313 151100 564776313 2520 2520 2520 2520 0
387 20250313 151000 564776313 2520 2525 2525 2520 115
388 20250313 150900 564486508 2520 2520 2525 2520 1003
389 20250313 150800 561958943 2520 2520 2525 2520 122
390 20250313 150700 561651498 2525 2525 2525 2525 20
391 20250313 150600 561600998 2525 2520 2525 2515 1071
392 20250313 150500 558902908 2520 2520 2520 2520 1218
393 20250313 150400 555833548 2530 2520 2530 2520 2
394 20250313 150300 555828498 2530 2525 2530 2525 212
395 20250313 150200 555293188 2525 2525 2525 2525 500
396 20250313 150100 554030688 2525 2525 2525 2525 0
397 20250313 150000 554030688 2525 2525 2525 2525 56
398 20250313 145900 553889288 2520 2525 2525 2520 368
399 20250313 145800 552961828 2525 2525 2525 2525 1
400 20250313 145700 552959303 2520 2520 2520 2520 1
401 20250313 145600 552956783 2530 2530 2530 2530 0
402 20250313 145500 552956783 2530 2525 2530 2525 2
403 20250313 145400 552951728 2530 2530 2530 2530 34
404 20250313 145300 552865708 2530 2525 2530 2525 100
405 20250313 145200 552612718 2520 2520 2520 2520 1432
406 20250313 145100 549004078 2530 2530 2530 2530 0
407 20250313 145000 549004078 2530 2530 2530 2520 421
408 20250313 144900 547940738 2530 2530 2530 2520 440
409 20250313 144800 546827548 2525 2525 2525 2525 2
410 20250313 144700 546822498 2525 2525 2525 2525 1
411 20250313 144600 546819973 2520 2525 2525 2520 577
412 20250313 144500 545365928 2520 2530 2530 2520 14
413 20250313 144400 545330608 2525 2525 2525 2525 100
414 20250313 144300 545078108 2525 2525 2525 2525 0
415 20250313 144200 545078108 2525 2525 2525 2525 0
416 20250313 144100 545078108 2525 2525 2525 2525 106
417 20250313 144000 544810458 2525 2525 2525 2525 0
418 20250313 143900 544810458 2525 2525 2525 2525 0
419 20250313 143800 544810458 2525 2525 2525 2525 153
420 20250313 143700 544424133 2520 2525 2525 2520 309
421 20250313 143600 543644798 2525 2525 2525 2525 1
422 20250313 143500 543642273 2520 2525 2525 2520 1010
423 20250313 143400 541097023 2525 2525 2525 2525 200
424 20250313 143300 540592023 2525 2525 2525 2525 2405
425 20250313 143200 534519398 2525 2525 2525 2525 128
426 20250313 143100 534196198 2525 2525 2525 2525 15
427 20250313 143000 534158323 2525 2525 2525 2525 171
428 20250313 142900 533726548 2525 2525 2525 2520 22940
429 20250313 142800 475804893 2525 2525 2525 2525 56
430 20250313 142700 475663493 2525 2525 2525 2525 0
431 20250313 142600 475663493 2525 2525 2525 2525 0
432 20250313 142500 475663493 2525 2525 2525 2525 1212
433 20250313 142400 472603193 2525 2525 2525 2525 50
434 20250313 142300 472476943 2520 2520 2520 2520 0
435 20250313 142200 472476943 2520 2520 2520 2520 1
436 20250313 142100 472474423 2525 2520 2525 2520 301
437 20250313 142000 471714403 2525 2525 2525 2525 0
438 20250313 141900 471714403 2525 2525 2525 2525 10
439 20250313 141800 471689153 2520 2520 2520 2520 0
440 20250313 141700 471689153 2520 2520 2520 2520 0
441 20250313 141600 471689153 2520 2525 2525 2520 102
442 20250313 141500 471431608 2525 2525 2525 2525 100
443 20250313 141400 471179108 2525 2525 2525 2525 2
444 20250313 141300 471174058 2520 2520 2520 2520 500
445 20250313 141200 469914058 2520 2520 2520 2520 0
446 20250313 141100 469914058 2520 2520 2520 2520 100
447 20250313 141000 469662058 2520 2520 2520 2520 600
448 20250313 140900 468150058 2515 2515 2515 2515 0
449 20250313 140800 468150058 2515 2515 2520 2515 1192
450 20250313 140700 465152173 2515 2515 2515 2515 1
451 20250313 140600 465149658 2520 2520 2520 2520 5
452 20250313 140500 465137058 2525 2525 2525 2525 0
453 20250313 140400 465137058 2525 2525 2525 2525 0
454 20250313 140300 465137058 2525 2525 2525 2525 15
455 20250313 140200 465099183 2525 2525 2525 2525 31
456 20250313 140100 465020908 2515 2515 2515 2515 0
457 20250313 140000 465020908 2515 2515 2515 2515 545
458 20250313 135900 463650233 2515 2515 2515 2515 0
459 20250313 135800 463650233 2515 2515 2515 2515 0
460 20250313 135700 463650233 2515 2515 2515 2515 40
461 20250313 135600 463549633 2525 2525 2525 2525 1900
462 20250313 135500 458752133 2515 2525 2525 2515 90
463 20250313 135400 458525483 2515 2515 2515 2515 0
464 20250313 135300 458525483 2515 2515 2515 2515 6
465 20250313 135200 458510393 2520 2525 2525 2520 1011
466 20250313 135100 455962618 2520 2515 2520 2515 301
467 20250313 135000 455205598 2515 2525 2525 2515 2073
468 20250313 134900 449991283 2520 2525 2525 2520 21
469 20250313 134800 449938283 2520 2520 2520 2520 10
470 20250313 134700 449913083 2525 2525 2525 2525 1
471 20250313 134600 449910558 2525 2520 2525 2515 2165
472 20250313 134500 444464333 2525 2525 2525 2520 41
473 20250313 134400 444361003 2520 2520 2520 2520 10
474 20250313 134300 444335803 2520 2520 2520 2520 0
475 20250313 134200 444335803 2520 2520 2520 2520 447
476 20250313 134100 443209363 2520 2520 2520 2520 0
477 20250313 134000 443209363 2520 2520 2520 2520 920
478 20250313 133900 440890963 2520 2520 2520 2520 0
479 20250313 133800 440890963 2520 2520 2520 2520 469
480 20250313 133700 439709083 2525 2525 2525 2525 0
481 20250313 133600 439709083 2525 2525 2525 2525 173
482 20250313 133500 439272258 2520 2520 2520 2520 0
483 20250313 133400 439272258 2520 2520 2520 2520 2000
484 20250313 133300 434232258 2525 2525 2535 2520 4556
485 20250313 133200 422736033 2525 2525 2525 2525 300
486 20250313 133100 421978533 2525 2525 2525 2525 1
487 20250313 133000 421976008 2525 2525 2525 2525 1
488 20250313 132900 421973483 2520 2520 2520 2520 0
489 20250313 132800 421973483 2520 2520 2520 2520 0
490 20250313 132700 421973483 2520 2520 2520 2520 270
491 20250313 132600 421293083 2525 2525 2525 2525 0
492 20250313 132500 421293083 2525 2525 2525 2525 0
493 20250313 132400 421293083 2525 2525 2525 2525 0
494 20250313 132300 421293083 2525 2525 2525 2525 1
495 20250313 132200 421290558 2525 2525 2525 2525 0
496 20250313 132100 421290558 2525 2525 2525 2525 10
497 20250313 132000 421265308 2525 2525 2525 2525 0
498 20250313 131900 421265308 2525 2525 2525 2525 4
499 20250313 131800 421255208 2520 2525 2525 2520 2000
500 20250313 131700 416211373 2525 2525 2525 2525 10
501 20250313 131600 416186123 2525 2525 2525 2525 0
502 20250313 131500 416186123 2525 2525 2525 2525 0
503 20250313 131400 416186123 2525 2525 2525 2525 0
504 20250313 131300 416186123 2525 2525 2525 2525 0
505 20250313 131200 416186123 2525 2525 2525 2525 800
506 20250313 131100 414166123 2530 2530 2530 2530 370
507 20250313 131000 413230023 2530 2530 2530 2530 10
508 20250313 130900 413204723 2525 2525 2525 2525 1
509 20250313 130800 413202198 2530 2530 2530 2530 118
510 20250313 130700 412903658 2530 2530 2530 2530 0
511 20250313 130600 412903658 2530 2530 2530 2530 0
512 20250313 130500 412903658 2530 2530 2530 2530 1
513 20250313 130400 412901128 2530 2530 2530 2530 0
514 20250313 130300 412901128 2530 2530 2530 2530 0
515 20250313 130200 412901128 2530 2530 2530 2530 155
516 20250313 130100 412508978 2530 2530 2530 2530 0
517 20250313 130000 412508978 2530 2530 2530 2530 0
518 20250313 125900 412508978 2530 2530 2530 2530 0
519 20250313 125800 412508978 2530 2530 2530 2530 0
520 20250313 125700 412508978 2530 2530 2530 2530 0
521 20250313 125600 412508978 2530 2530 2530 2530 8
522 20250313 125500 412488738 2520 2530 2530 2520 3215
523 20250313 125400 404384643 2525 2525 2525 2525 100
524 20250313 125300 404132143 2530 2530 2530 2530 1100
525 20250313 125200 401349143 2530 2530 2530 2530 20
526 20250313 125100 401298543 2530 2525 2530 2525 2701
527 20250313 125000 394478508 2525 2522 2525 2520 914
528 20250313 124900 392171458 2525 2525 2525 2525 71
529 20250313 124800 391992183 2525 2525 2525 2525 231
530 20250313 124700 391408908 2530 2530 2530 2530 0
531 20250313 124600 391408908 2530 2530 2530 2530 202
532 20250313 124500 390897848 2530 2530 2530 2530 39
533 20250313 124400 390799178 2525 2525 2525 2525 0
534 20250313 124300 390799178 2525 2530 2530 2525 11
535 20250313 124200 390771353 2525 2525 2525 2525 0
536 20250313 124100 390771353 2525 2525 2525 2525 1
537 20250313 124000 390768828 2525 2525 2525 2525 40
538 20250313 123900 390667828 2525 2525 2525 2525 0
539 20250313 123800 390667828 2525 2525 2525 2525 1059
540 20250313 123700 387993853 2525 2525 2525 2525 7
541 20250313 123600 387976178 2530 2530 2530 2530 10
542 20250313 123500 387950878 2530 2530 2530 2530 520
543 20250313 123400 386635278 2530 2530 2530 2530 104
544 20250313 123300 386372158 2530 2530 2530 2520 5
545 20250313 123200 386359518 2525 2525 2525 2525 0
546 20250313 123100 386359518 2525 2520 2525 2520 450
547 20250313 123000 385225268 2520 2520 2520 2520 0
548 20250313 122900 385225268 2520 2525 2525 2520 500
549 20250313 122800 383963368 2530 2530 2530 2530 2
550 20250313 122700 383958308 2520 2520 2520 2520 0
551 20250313 122600 383958308 2520 2520 2520 2520 0
552 20250313 122500 383958308 2520 2520 2520 2520 300
553 20250313 122400 383202308 2520 2520 2520 2520 0
554 20250313 122300 383202308 2520 2525 2525 2520 1001
555 20250313 122200 380679513 2530 2530 2530 2530 0
556 20250313 122100 380679513 2530 2530 2530 2530 146
557 20250313 122000 380310133 2530 2530 2530 2530 1
558 20250313 121900 380307603 2530 2530 2530 2530 15
559 20250313 121800 380269653 2530 2530 2530 2530 5
560 20250313 121700 380257003 2515 2515 2515 2515 0
561 20250313 121600 380257003 2515 2515 2515 2515 0
562 20250313 121500 380257003 2515 2515 2515 2515 0
563 20250313 121400 380257003 2515 2515 2515 2515 60
564 20250313 121300 380106103 2515 2515 2515 2515 0
565 20250313 121200 380106103 2515 2515 2515 2515 1
566 20250313 121100 380103588 2520 2520 2530 2520 1350
567 20250313 121000 376692278 2520 2520 2520 2520 70
568 20250313 120900 376515878 2520 2520 2520 2520 6063
569 20250313 120800 361237118 2525 2525 2525 2525 583
570 20250313 120700 359765043 2525 2525 2525 2525 0
571 20250313 120600 359765043 2525 2525 2525 2525 0
572 20250313 120500 359765043 2525 2525 2525 2525 1281
573 20250313 120400 356530518 2525 2530 2530 2525 3129
574 20250313 120300 348629293 2525 2525 2525 2525 0
575 20250313 120200 348629293 2525 2525 2525 2525 0
576 20250313 120100 348629293 2525 2525 2525 2525 86
577 20250313 120000 348412143 2525 2540 2540 2525 1184
578 20250313 115900 345406283 2540 2540 2540 2540 76
579 20250313 115800 345213243 2540 2525 2540 2525 49
580 20250313 115700 345089413 2525 2525 2525 2525 0
581 20250313 115600 345089413 2525 2527 2527 2525 5545
582 20250313 115500 331088280 2530 2530 2530 2530 20
583 20250313 115400 331037680 2530 2530 2530 2530 358
584 20250313 115300 330131940 2530 2532 2532 2530 1041
585 20250313 115200 327498172 2532 2532 2532 2532 0
586 20250313 115100 327498172 2532 2532 2532 2532 0
587 20250313 115000 327498172 2532 2532 2532 2532 1
588 20250313 114900 327495640 2535 2535 2537 2530 1880
589 20250313 114800 322738246 2535 2530 2535 2530 8
590 20250313 114700 322718001 2530 2530 2530 2530 0
591 20250313 114600 322718001 2530 2530 2530 2530 90
592 20250313 114500 322490301 2530 2530 2530 2530 101
593 20250313 114400 322234771 2535 2535 2535 2535 3
594 20250313 114300 322227166 2530 2530 2530 2530 0
595 20250313 114200 322227166 2530 2530 2530 2530 478
596 20250313 114100 321017826 2530 2530 2530 2530 650
597 20250313 114000 319373326 2530 2530 2530 2530 0
598 20250313 113900 319373326 2530 2530 2530 2530 0
599 20250313 113800 319373326 2530 2530 2530 2530 679
600 20250313 113700 317655456 2530 2530 2530 2530 0
601 20250313 113600 317655456 2530 2530 2530 2530 400
602 20250313 113500 316643456 2530 2530 2530 2530 100
603 20250313 113400 316390456 2525 2530 2530 2525 250
604 20250313 113300 315758956 2530 2530 2530 2530 1
605 20250313 113200 315756426 2540 2540 2540 2540 0
606 20250313 113100 315756426 2540 2540 2540 2540 1
607 20250313 113000 315753886 2530 2530 2530 2530 258
608 20250313 112900 315101146 2530 2530 2530 2530 329
609 20250313 112800 314268776 2530 2530 2530 2530 916
610 20250313 112700 311951296 2530 2530 2530 2530 0
611 20250313 112600 311951296 2530 2530 2530 2530 447
612 20250313 112500 310820386 2530 2530 2530 2530 101
613 20250313 112400 310564856 2530 2530 2530 2530 0
614 20250313 112300 310564856 2530 2525 2530 2525 2020
615 20250313 112200 305454331 2530 2530 2530 2530 511
616 20250313 112100 304161501 2530 2530 2530 2530 73
617 20250313 112000 303976811 2530 2530 2530 2530 129
618 20250313 111900 303650441 2530 2525 2530 2525 269
619 20250313 111800 302970871 2530 2530 2530 2530 0
620 20250313 111700 302970871 2530 2530 2530 2530 1338
621 20250313 111600 299585731 2530 2530 2530 2530 260
622 20250313 111500 298927931 2545 2545 2545 2545 0
623 20250313 111400 298927931 2545 2545 2545 2545 0
624 20250313 111300 298927931 2545 2545 2545 2545 0
625 20250313 111200 298927931 2545 2545 2545 2545 50
626 20250313 111100 298800681 2525 2530 2530 2525 3000
627 20250313 111000 291225181 2530 2530 2530 2530 0
628 20250313 110900 291225181 2530 2535 2535 2530 4118
629 20250313 110800 280803051 2540 2535 2545 2535 523
630 20250313 110700 279477161 2535 2535 2535 2535 3
631 20250313 110600 279469556 2540 2540 2540 2540 160
632 20250313 110500 279063156 2540 2540 2540 2540 0
633 20250313 110400 279063156 2540 2540 2540 2540 423
634 20250313 110300 277988736 2540 2540 2540 2540 1
635 20250313 110200 277986196 2540 2545 2545 2540 24
636 20250313 110100 277925216 2535 2535 2535 2535 0
637 20250313 110000 277925216 2535 2535 2535 2535 0
638 20250313 105900 277925216 2535 2535 2535 2535 0
639 20250313 105800 277925216 2535 2535 2535 2535 1000
640 20250313 105700 275390216 2535 2535 2535 2535 3030
641 20250313 105600 267709166 2535 2535 2535 2535 550
642 20250313 105500 266314916 2535 2540 2540 2535 701
643 20250313 105400 264537536 2540 2540 2540 2540 1110
644 20250313 105300 261718136 2540 2540 2540 2540 90
645 20250313 105200 261489536 2540 2545 2545 2540 203
646 20250313 105100 260973901 2545 2545 2545 2545 0
647 20250313 105000 260973901 2545 2545 2545 2540 90
648 20250313 104900 260745246 2545 2545 2545 2545 300
649 20250313 104800 259981746 2550 2550 2550 2550 0
650 20250313 104700 259981746 2550 2550 2550 2550 21
651 20250313 104600 259928196 2535 2535 2535 2535 0
652 20250313 104500 259928196 2535 2540 2540 2535 150
653 20250313 104400 259547696 2560 2550 2560 2540 2100
654 20250313 104300 254194311 2560 2560 2560 2560 3
655 20250313 104200 254186631 2560 2560 2560 2560 882
656 20250313 104100 251928711 2560 2550 2560 2550 6626
657 20250313 104000 235012756 2540 2540 2545 2540 6277
658 20250313 103900 219058776 2540 2540 2540 2540 124
659 20250313 103800 218743816 2540 2540 2540 2540 374
660 20250313 103700 217793856 2530 2530 2530 2530 1489
661 20250313 103600 214026686 2530 2530 2530 2530 511
662 20250313 103500 212733856 2530 2530 2530 2530 200
663 20250313 103400 212227856 2530 2535 2535 2530 150
664 20250313 103300 211847856 2540 2540 2540 2540 59
665 20250313 103200 211697996 2540 2540 2540 2540 141
666 20250313 103100 211339856 2540 2540 2540 2540 1000
667 20250313 103000 208799856 2540 2540 2540 2540 2
668 20250313 102900 208794776 2540 2540 2540 2540 37
669 20250313 102800 208700796 2540 2530 2540 2530 2027
670 20250313 102700 203564476 2530 2535 2535 2530 1158
671 20250313 102600 200634576 2535 2535 2535 2535 106
672 20250313 102500 200365866 2535 2537 2537 2535 100
673 20250313 102400 200112248 2540 2540 2540 2540 305
674 20250313 102300 199337548 2540 2540 2540 2540 5
675 20250313 102200 199324848 2540 2540 2540 2540 1
676 20250313 102100 199322308 2540 2540 2540 2540 4
677 20250313 102000 199312148 2540 2540 2540 2540 2
678 20250313 101900 199307068 2540 2540 2540 2540 0
679 20250313 101800 199307068 2540 2540 2540 2540 0
680 20250313 101700 199307068 2540 2537 2540 2535 31
681 20250313 101600 199228455 2540 2540 2540 2540 20
682 20250313 101500 199177655 2540 2535 2540 2535 374
683 20250313 101400 198229555 2535 2535 2535 2535 10
684 20250313 101300 198204205 2530 2530 2530 2530 0
685 20250313 101200 198204205 2530 2530 2530 2530 0
686 20250313 101100 198204205 2530 2530 2530 2530 937
687 20250313 101000 195833595 2525 2525 2525 2525 0
688 20250313 100900 195833595 2525 2530 2530 2525 529
689 20250313 100800 194495230 2530 2530 2530 2530 2
690 20250313 100700 194490170 2530 2530 2530 2530 145
691 20250313 100600 194123320 2530 2525 2530 2525 210
692 20250313 100500 193592965 2525 2525 2525 2525 15
693 20250313 100400 193555090 2525 2525 2525 2525 33
694 20250313 100300 193471765 2525 2525 2525 2525 0
695 20250313 100200 193471765 2525 2525 2525 2525 128
696 20250313 100100 193148565 2520 2525 2525 2520 3
697 20250313 100000 193141000 2520 2520 2520 2520 1507
698 20250313 095900 189343360 2520 2520 2520 2520 1449
699 20250313 095800 185691880 2520 2520 2520 2520 399
700 20250313 095700 184686400 2515 2515 2515 2515 40
701 20250313 095600 184585800 2515 2515 2515 2515 0
702 20250313 095500 184585800 2515 2515 2515 2515 1
703 20250313 095400 184583285 2515 2520 2520 2515 114
704 20250313 095300 184296500 2520 2525 2525 2520 1838
705 20250313 095200 179663790 2525 2525 2525 2525 378
706 20250313 095100 178709340 2525 2525 2525 2525 742
707 20250313 095000 176835790 2520 2520 2520 2520 350
708 20250313 094900 175953790 2520 2520 2520 2520 824
709 20250313 094800 173877310 2520 2520 2525 2520 1077
710 20250313 094700 171163220 2522 2530 2530 2522 317
711 20250313 094600 170362795 2530 2530 2530 2530 409
712 20250313 094500 169328025 2535 2535 2535 2535 2003
713 20250313 094400 164250420 2535 2535 2535 2535 458
714 20250313 094300 163089390 2535 2535 2535 2535 13
715 20250313 094200 163056435 2520 2520 2520 2520 50
716 20250313 094100 162930435 2520 2520 2520 2520 0
717 20250313 094000 162930435 2520 2520 2520 2520 300
718 20250313 093900 162174435 2525 2525 2525 2525 52
719 20250313 093800 162043135 2525 2525 2525 2525 3
720 20250313 093700 162035560 2520 2520 2520 2520 575
721 20250313 093600 160586560 2520 2520 2520 2520 0
722 20250313 093500 160586560 2520 2520 2520 2520 0
723 20250313 093400 160586560 2520 2520 2520 2520 1093
724 20250313 093300 157832200 2525 2525 2525 2515 3469
725 20250313 093200 149091965 2525 2530 2530 2525 3548
726 20250313 093100 140129965 2540 2540 2540 2540 310
727 20250313 093000 139342565 2540 2530 2540 2530 17
728 20250313 092900 139299485 2530 2530 2530 2530 7
729 20250313 092800 139281775 2530 2535 2535 2530 353
730 20250313 092700 138387420 2525 2530 2530 2525 3470
731 20250313 092600 129619670 2525 2550 2550 2525 2989
732 20250313 092500 122052335 2550 2540 2550 2535 1232
733 20250313 092400 118925660 2550 2550 2555 2540 4515
734 20250313 092300 107434200 2550 2535 2550 2535 5706
735 20250313 092200 92926955 2535 2535 2540 2535 781
736 20250313 092100 90943985 2520 2530 2530 2520 1411
737 20250313 092000 87374870 2540 2540 2540 2530 9560
738 20250313 091900 63187700 2540 2535 2540 2535 1065
739 20250313 091800 60487255 2535 2515 2535 2515 1863
740 20250313 091700 55801450 2515 2515 2515 2515 0
741 20250313 091600 55801450 2515 2520 2520 2515 4050
742 20250313 091500 45615060 2515 2515 2515 2515 0
743 20250313 091400 45615060 2515 2515 2515 2515 0
744 20250313 091300 45615060 2515 2520 2520 2510 6050
745 20250313 091200 30420310 2520 2520 2525 2520 1601
746 20250313 091100 26385785 2525 2525 2525 2525 2914
747 20250313 091000 19027935 2525 2525 2525 2525 300
748 20250313 090900 18270435 2530 2535 2535 2530 21
749 20250313 090800 18217255 2530 2530 2530 2530 1000
750 20250313 090700 15687255 2530 2545 2545 2530 32
751 20250313 090600 15606115 2540 2525 2540 2525 1865
752 20250313 090500 10884015 2540 2540 2540 2540 0
753 20250313 090400 10884015 2540 2520 2540 2520 2432
754 20250313 090300 4743500 2540 2520 2540 2520 101
755 20250313 090200 4488960 2520 2540 2540 2520 1504
756 20250313 090100 697165 2540 2520 2540 2520 98
757 20250313 090000 450185 2515 2515 2515 2515 179