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
377330/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,213500,509373833,5130,5130,5130,5130,1257
20250313,213400,509373833,5130,5130,5130,5130,0
20250313,213300,509373833,5130,5130,5130,5130,0
20250313,213200,509373833,5130,5130,5130,5130,0
20250313,213100,509373833,5130,5130,5130,5130,0
20250313,213000,509373833,5130,5130,5130,5130,0
20250313,212900,509373833,5130,5130,5130,5130,0
20250313,212800,509373833,5130,5130,5130,5130,0
20250313,212700,509373833,5130,5130,5130,5130,0
20250313,212600,509373833,5130,5130,5130,5130,0
20250313,212500,509373833,5130,5130,5130,5130,0
20250313,212400,509373833,5130,5130,5130,5130,0
20250313,212300,509373833,5130,5130,5130,5130,0
20250313,212200,509373833,5130,5130,5130,5130,0
20250313,212100,509373833,5130,5130,5130,5130,0
20250313,212000,509373833,5130,5130,5130,5130,0
20250313,211900,509373833,5130,5130,5130,5130,0
20250313,211800,509373833,5130,5130,5130,5130,0
20250313,211700,509373833,5130,5130,5130,5130,0
20250313,211600,509373833,5130,5130,5130,5130,0
20250313,211500,509373833,5130,5130,5130,5130,0
20250313,211400,509373833,5130,5130,5130,5130,0
20250313,211300,509373833,5130,5130,5130,5130,0
20250313,211200,509373833,5130,5130,5130,5130,0
20250313,211100,509373833,5130,5130,5130,5130,0
20250313,211000,509373833,5130,5130,5130,5130,0
20250313,210900,509373833,5130,5130,5130,5130,0
20250313,210800,509373833,5130,5130,5130,5130,0
20250313,210700,509373833,5130,5130,5130,5130,0
20250313,210600,509373833,5130,5130,5130,5130,0
20250313,210500,509373833,5130,5130,5130,5130,1257
20250313,210400,509373833,5130,5130,5130,5130,0
20250313,210300,509373833,5130,5130,5130,5130,0
20250313,210200,509373833,5130,5130,5130,5130,0
20250313,210100,509373833,5130,5130,5130,5130,0
20250313,210000,509373833,5130,5130,5130,5130,0
20250313,205900,509373833,5130,5130,5130,5130,0
20250313,205800,509373833,5130,5130,5130,5130,0
20250313,205700,509373833,5130,5130,5130,5130,0
20250313,205600,509373833,5130,5130,5130,5130,0
20250313,205500,509373833,5130,5130,5130,5130,0
20250313,205400,509373833,5130,5130,5130,5130,0
20250313,205300,509373833,5130,5130,5130,5130,0
20250313,205200,509373833,5130,5130,5130,5130,0
20250313,205100,509373833,5130,5130,5130,5130,0
20250313,205000,509373833,5130,5130,5130,5130,0
20250313,204900,509373833,5130,5130,5130,5130,0
20250313,204800,509373833,5130,5130,5130,5130,0
20250313,204700,509373833,5130,5130,5130,5130,0
20250313,204600,509373833,5130,5130,5130,5130,0
20250313,204500,509373833,5130,5130,5130,5130,0
20250313,204400,509373833,5130,5130,5130,5130,0
20250313,204300,509373833,5130,5130,5130,5130,0
20250313,204200,509373833,5130,5130,5130,5130,0
20250313,204100,509373833,5130,5130,5130,5130,0
20250313,204000,509373833,5130,5130,5130,5130,0
20250313,203900,509373833,5130,5130,5130,5130,0
20250313,203800,509373833,5130,5130,5130,5130,0
20250313,203700,509373833,5130,5130,5130,5130,0
20250313,203600,509373833,5130,5130,5130,5130,0
20250313,203500,509373833,5130,5130,5130,5130,1257
20250313,203400,509373833,5130,5130,5130,5130,0
20250313,203300,509373833,5130,5130,5130,5130,0
20250313,203200,509373833,5130,5130,5130,5130,0
20250313,203100,509373833,5130,5130,5130,5130,0
20250313,203000,509373833,5130,5130,5130,5130,0
20250313,202900,509373833,5130,5130,5130,5130,0
20250313,202800,509373833,5130,5130,5130,5130,0
20250313,202700,509373833,5130,5130,5130,5130,0
20250313,202600,509373833,5130,5130,5130,5130,0
20250313,202500,509373833,5130,5130,5130,5130,0
20250313,202400,509373833,5130,5130,5130,5130,0
20250313,202300,509373833,5130,5130,5130,5130,0
20250313,202200,509373833,5130,5130,5130,5130,0
20250313,202100,509373833,5130,5130,5130,5130,0
20250313,202000,509373833,5130,5130,5130,5130,0
20250313,201900,509373833,5130,5130,5130,5130,0
20250313,201800,509373833,5130,5130,5130,5130,0
20250313,201700,509373833,5130,5130,5130,5130,0
20250313,201600,509373833,5130,5130,5130,5130,0
20250313,201500,509373833,5130,5130,5130,5130,0
20250313,201400,509373833,5130,5130,5130,5130,0
20250313,201300,509373833,5130,5130,5130,5130,0
20250313,201200,509373833,5130,5130,5130,5130,0
20250313,201100,509373833,5130,5130,5130,5130,0
20250313,201000,509373833,5130,5130,5130,5130,0
20250313,200900,509373833,5130,5130,5130,5130,0
20250313,200800,509373833,5130,5130,5130,5130,0
20250313,200700,509373833,5130,5130,5130,5130,0
20250313,200600,509373833,5130,5130,5130,5130,0
20250313,200500,509373833,5130,5130,5130,5130,1257
20250313,200400,509373833,5130,5130,5130,5130,0
20250313,200300,509373833,5130,5130,5130,5130,0
20250313,200200,509373833,5130,5130,5130,5130,0
20250313,200100,509373833,5130,5130,5130,5130,0
20250313,200000,509373833,5130,5130,5130,5130,0
20250313,195900,509373833,5130,5130,5130,5130,0
20250313,195800,509373833,5130,5130,5130,5130,0
20250313,195700,509373833,5130,5130,5130,5130,0
20250313,195600,509373833,5130,5130,5130,5130,0
20250313,195500,509373833,5130,5130,5130,5130,0
20250313,195400,509373833,5130,5130,5130,5130,0
20250313,195300,509373833,5130,5130,5130,5130,0
20250313,195200,509373833,5130,5130,5130,5130,0
20250313,195100,509373833,5130,5130,5130,5130,0
20250313,195000,509373833,5130,5130,5130,5130,0
20250313,194900,509373833,5130,5130,5130,5130,0
20250313,194800,509373833,5130,5130,5130,5130,0
20250313,194700,509373833,5130,5130,5130,5130,0
20250313,194600,509373833,5130,5130,5130,5130,0
20250313,194500,509373833,5130,5130,5130,5130,0
20250313,194400,509373833,5130,5130,5130,5130,0
20250313,194300,509373833,5130,5130,5130,5130,0
20250313,194200,509373833,5130,5130,5130,5130,0
20250313,194100,509373833,5130,5130,5130,5130,0
20250313,194000,509373833,5130,5130,5130,5130,0
20250313,193900,509373833,5130,5130,5130,5130,0
20250313,193800,509373833,5130,5130,5130,5130,0
20250313,193700,509373833,5130,5130,5130,5130,0
20250313,193600,509373833,5130,5130,5130,5130,0
20250313,193500,509373833,5130,5130,5130,5130,1257
20250313,193400,509373833,5130,5130,5130,5130,0
20250313,193300,509373833,5130,5130,5130,5130,0
20250313,193200,509373833,5130,5130,5130,5130,0
20250313,193100,509373833,5130,5130,5130,5130,0
20250313,193000,509373833,5130,5130,5130,5130,0
20250313,192900,509373833,5130,5130,5130,5130,0
20250313,192800,509373833,5130,5130,5130,5130,0
20250313,192700,509373833,5130,5130,5130,5130,0
20250313,192600,509373833,5130,5130,5130,5130,0
20250313,192500,509373833,5130,5130,5130,5130,0
20250313,192400,509373833,5130,5130,5130,5130,0
20250313,192300,509373833,5130,5130,5130,5130,0
20250313,192200,509373833,5130,5130,5130,5130,0
20250313,192100,509373833,5130,5130,5130,5130,0
20250313,192000,509373833,5130,5130,5130,5130,0
20250313,191900,509373833,5130,5130,5130,5130,0
20250313,191800,509373833,5130,5130,5130,5130,0
20250313,191700,509373833,5130,5130,5130,5130,0
20250313,191600,509373833,5130,5130,5130,5130,0
20250313,191500,509373833,5130,5130,5130,5130,0
20250313,191400,509373833,5130,5130,5130,5130,0
20250313,191300,509373833,5130,5130,5130,5130,0
20250313,191200,509373833,5130,5130,5130,5130,0
20250313,191100,509373833,5130,5130,5130,5130,0
20250313,191000,509373833,5130,5130,5130,5130,0
20250313,190900,509373833,5130,5130,5130,5130,0
20250313,190800,509373833,5130,5130,5130,5130,0
20250313,190700,509373833,5130,5130,5130,5130,0
20250313,190600,509373833,5130,5130,5130,5130,0
20250313,190500,509373833,5130,5130,5130,5130,1257
20250313,190400,509373833,5130,5130,5130,5130,0
20250313,190300,509373833,5130,5130,5130,5130,0
20250313,190200,509373833,5130,5130,5130,5130,0
20250313,190100,509373833,5130,5130,5130,5130,0
20250313,190000,509373833,5130,5130,5130,5130,0
20250313,185900,509373833,5130,5130,5130,5130,0
20250313,185800,509373833,5130,5130,5130,5130,0
20250313,185700,509373833,5130,5130,5130,5130,0
20250313,185600,509373833,5130,5130,5130,5130,0
20250313,185500,509373833,5130,5130,5130,5130,0
20250313,185400,509373833,5130,5130,5130,5130,0
20250313,185300,509373833,5130,5130,5130,5130,0
20250313,185200,509373833,5130,5130,5130,5130,0
20250313,185100,509373833,5130,5130,5130,5130,0
20250313,185000,509373833,5130,5130,5130,5130,0
20250313,184900,509373833,5130,5130,5130,5130,0
20250313,184800,509373833,5130,5130,5130,5130,0
20250313,184700,509373833,5130,5130,5130,5130,0
20250313,184600,509373833,5130,5130,5130,5130,0
20250313,184500,509373833,5130,5130,5130,5130,0
20250313,184400,509373833,5130,5130,5130,5130,0
20250313,184300,509373833,5130,5130,5130,5130,0
20250313,184200,509373833,5130,5130,5130,5130,0
20250313,184100,509373833,5130,5130,5130,5130,0
20250313,184000,509373833,5130,5130,5130,5130,0
20250313,183900,509373833,5130,5130,5130,5130,0
20250313,183800,509373833,5130,5130,5130,5130,0
20250313,183700,509373833,5130,5130,5130,5130,0
20250313,183600,509373833,5130,5130,5130,5130,0
20250313,183500,509373833,5130,5130,5130,5130,1257
20250313,183400,509373833,5130,5130,5130,5130,0
20250313,183300,509373833,5130,5130,5130,5130,0
20250313,183200,509373833,5130,5130,5130,5130,0
20250313,183100,509373833,5130,5130,5130,5130,0
20250313,183000,509373833,5130,5130,5130,5130,0
20250313,182900,509373833,5130,5130,5130,5130,0
20250313,182800,509373833,5130,5130,5130,5130,0
20250313,182700,509373833,5130,5130,5130,5130,0
20250313,182600,509373833,5130,5130,5130,5130,0
20250313,182500,509373833,5130,5130,5130,5130,0
20250313,182400,509373833,5130,5130,5130,5130,0
20250313,182300,509373833,5130,5130,5130,5130,0
20250313,182200,509373833,5130,5130,5130,5130,0
20250313,182100,509373833,5130,5130,5130,5130,0
20250313,182000,509373833,5130,5130,5130,5130,0
20250313,181900,509373833,5130,5130,5130,5130,0
20250313,181800,509373833,5130,5130,5130,5130,0
20250313,181700,509373833,5130,5130,5130,5130,0
20250313,181600,509373833,5130,5130,5130,5130,0
20250313,181500,509373833,5130,5130,5130,5130,0
20250313,181400,509373833,5130,5130,5130,5130,0
20250313,181300,509373833,5130,5130,5130,5130,0
20250313,181200,509373833,5130,5130,5130,5130,0
20250313,181100,509373833,5130,5130,5130,5130,0
20250313,181000,509373833,5130,5130,5130,5130,0
20250313,180900,509373833,5130,5130,5130,5130,0
20250313,180800,509373833,5130,5130,5130,5130,0
20250313,180700,509373833,5130,5130,5130,5130,0
20250313,180600,509373833,5130,5130,5130,5130,0
20250313,180500,509373833,5130,5130,5130,5130,1257
20250313,180400,509373833,5130,5130,5130,5130,0
20250313,180300,509373833,5130,5130,5130,5130,0
20250313,180200,509373833,5130,5130,5130,5130,0
20250313,180100,509373833,5130,5130,5130,5130,0
20250313,180000,509373833,5130,5130,5130,5130,0
20250313,175900,509373833,5130,5130,5130,5130,0
20250313,175800,509373833,5130,5130,5130,5130,0
20250313,175700,509373833,5130,5130,5130,5130,0
20250313,175600,509373833,5130,5130,5130,5130,0
20250313,175500,509373833,5130,5130,5130,5130,0
20250313,175400,509373833,5130,5130,5130,5130,0
20250313,175300,509373833,5130,5130,5130,5130,0
20250313,175200,509373833,5130,5130,5130,5130,0
20250313,175100,509373833,5130,5130,5130,5130,0
20250313,175000,509373833,5130,5130,5130,5130,0
20250313,174900,509373833,5130,5130,5130,5130,0
20250313,174800,509373833,5130,5130,5130,5130,0
20250313,174700,509373833,5130,5130,5130,5130,0
20250313,174600,509373833,5130,5130,5130,5130,0
20250313,174500,509373833,5130,5130,5130,5130,0
20250313,174400,509373833,5130,5130,5130,5130,0
20250313,174300,509373833,5130,5130,5130,5130,0
20250313,174200,509373833,5130,5130,5130,5130,0
20250313,174100,509373833,5130,5130,5130,5130,0
20250313,174000,509373833,5130,5130,5130,5130,0
20250313,173900,509373833,5130,5130,5130,5130,0
20250313,173800,509373833,5130,5130,5130,5130,0
20250313,173700,509373833,5130,5130,5130,5130,0
20250313,173600,509373833,5130,5130,5130,5130,0
20250313,173500,509373833,5130,5130,5130,5130,1257
20250313,173400,509373833,5130,5130,5130,5130,0
20250313,173300,509373833,5130,5130,5130,5130,0
20250313,173200,509373833,5130,5130,5130,5130,0
20250313,173100,509373833,5130,5130,5130,5130,0
20250313,173000,509373833,5130,5130,5130,5130,0
20250313,172900,509373833,5130,5130,5130,5130,0
20250313,172800,509373833,5130,5130,5130,5130,0
20250313,172700,509373833,5130,5130,5130,5130,0
20250313,172600,509373833,5130,5130,5130,5130,0
20250313,172500,509373833,5130,5130,5130,5130,0
20250313,172400,509373833,5130,5130,5130,5130,0
20250313,172300,509373833,5130,5130,5130,5130,0
20250313,172200,509373833,5130,5130,5130,5130,0
20250313,172100,509373833,5130,5130,5130,5130,0
20250313,172000,509373833,5130,5130,5130,5130,0
20250313,171900,509373833,5130,5130,5130,5130,0
20250313,171800,509373833,5130,5130,5130,5130,0
20250313,171700,509373833,5130,5130,5130,5130,0
20250313,171600,509373833,5130,5130,5130,5130,0
20250313,171500,509373833,5130,5130,5130,5130,0
20250313,171400,509373833,5130,5130,5130,5130,0
20250313,171300,509373833,5130,5130,5130,5130,0
20250313,171200,509373833,5130,5130,5130,5130,0
20250313,171100,509373833,5130,5130,5130,5130,0
20250313,171000,509373833,5130,5130,5130,5130,0
20250313,170900,509373833,5130,5130,5130,5130,0
20250313,170800,509373833,5130,5130,5130,5130,0
20250313,170700,509373833,5130,5130,5130,5130,0
20250313,170600,509373833,5130,5130,5130,5130,0
20250313,170500,509373833,5130,5130,5130,5130,1257
20250313,170400,509373833,5130,5130,5130,5130,0
20250313,170300,509373833,5130,5130,5130,5130,0
20250313,170200,509373833,5130,5130,5130,5130,0
20250313,170100,509373833,5130,5130,5130,5130,0
20250313,170000,509373833,5130,5130,5130,5130,0
20250313,165900,509373833,5130,5130,5130,5130,0
20250313,165800,509373833,5130,5130,5130,5130,0
20250313,165700,509373833,5130,5130,5130,5130,0
20250313,165600,509373833,5130,5130,5130,5130,0
20250313,165500,509373833,5130,5130,5130,5130,0
20250313,165400,509373833,5130,5130,5130,5130,0
20250313,165300,509373833,5130,5130,5130,5130,0
20250313,165200,509373833,5130,5130,5130,5130,0
20250313,165100,509373833,5130,5130,5130,5130,0
20250313,165000,509373833,5130,5130,5130,5130,0
20250313,164900,509373833,5130,5130,5130,5130,0
20250313,164800,509373833,5130,5130,5130,5130,0
20250313,164700,509373833,5130,5130,5130,5130,0
20250313,164600,509373833,5130,5130,5130,5130,0
20250313,164500,509373833,5130,5130,5130,5130,0
20250313,164400,509373833,5130,5130,5130,5130,0
20250313,164300,509373833,5130,5130,5130,5130,0
20250313,164200,509373833,5130,5130,5130,5130,0
20250313,164100,509373833,5130,5130,5130,5130,0
20250313,164000,509373833,5130,5130,5130,5130,0
20250313,163900,509373833,5130,5130,5130,5130,0
20250313,163800,509373833,5130,5130,5130,5130,0
20250313,163700,509373833,5130,5130,5130,5130,0
20250313,163600,509373833,5130,5130,5130,5130,0
20250313,163500,509373833,5130,5130,5130,5130,1257
20250313,163400,509373833,5130,5130,5130,5130,0
20250313,163300,509373833,5130,5130,5130,5130,0
20250313,163200,509373833,5130,5130,5130,5130,0
20250313,163100,509373833,5130,5130,5130,5130,0
20250313,163000,509373833,5130,5130,5130,5130,0
20250313,162900,509373833,5130,5130,5130,5130,0
20250313,162800,509373833,5130,5130,5130,5130,0
20250313,162700,509373833,5130,5130,5130,5130,0
20250313,162600,509373833,5130,5130,5130,5130,0
20250313,162500,509373833,5130,5130,5130,5130,0
20250313,162400,509373833,5130,5130,5130,5130,0
20250313,162300,509373833,5130,5130,5130,5130,0
20250313,162200,509373833,5130,5130,5130,5130,0
20250313,162100,509373833,5130,5130,5130,5130,0
20250313,162000,509373833,5130,5130,5130,5130,0
20250313,161900,509373833,5130,5130,5130,5130,0
20250313,161800,509373833,5130,5130,5130,5130,0
20250313,161700,509373833,5130,5130,5130,5130,0
20250313,161600,509373833,5130,5130,5130,5130,0
20250313,161500,509373833,5130,5130,5130,5130,0
20250313,161400,509373833,5130,5130,5130,5130,0
20250313,161300,509373833,5130,5130,5130,5130,0
20250313,161200,509373833,5130,5130,5130,5130,0
20250313,161100,509373833,5130,5130,5130,5130,0
20250313,161000,509373833,5130,5130,5130,5130,0
20250313,160900,509373833,5130,5130,5130,5130,0
20250313,160800,509373833,5130,5130,5130,5130,0
20250313,160700,509373833,5130,5130,5130,5130,0
20250313,160600,509373833,5130,5130,5130,5130,0
20250313,160500,509373833,5130,5130,5130,5130,1257
20250313,160400,509373833,5130,5130,5130,5130,0
20250313,160300,509373833,5130,5130,5130,5130,0
20250313,160200,509373833,5130,5130,5130,5130,0
20250313,160100,509373833,5130,5130,5130,5130,0
20250313,160000,509373833,5130,5130,5130,5130,0
20250313,155900,509373833,5130,5130,5130,5130,0
20250313,155800,509373833,5130,5130,5130,5130,0
20250313,155700,509373833,5130,5130,5130,5130,0
20250313,155600,509373833,5130,5130,5130,5130,0
20250313,155500,509373833,5130,5130,5130,5130,0
20250313,155400,509373833,5130,5130,5130,5130,0
20250313,155300,509373833,5130,5130,5130,5130,0
20250313,155200,509373833,5130,5130,5130,5130,0
20250313,155100,509373833,5130,5130,5130,5130,0
20250313,155000,509373833,5130,5130,5130,5130,0
20250313,154900,509373833,5130,5130,5130,5130,0
20250313,154800,509373833,5130,5130,5130,5130,0
20250313,154700,509373833,5130,5130,5130,5130,0
20250313,154600,509373833,5130,5130,5130,5130,0
20250313,154500,509373833,5130,5130,5130,5130,0
20250313,154400,509373833,5130,5130,5130,5130,0
20250313,154300,509373833,5130,5130,5130,5130,0
20250313,154200,509373833,5130,5130,5130,5130,0
20250313,154100,509373833,5130,5130,5130,5130,0
20250313,154000,509373833,5130,5130,5130,5130,0
20250313,153900,509373833,5130,5130,5130,5130,0
20250313,153800,509373833,5130,5130,5130,5130,0
20250313,153700,509373833,5130,5130,5130,5130,0
20250313,153600,509373833,5130,5130,5130,5130,0
20250313,153500,509373833,5130,5130,5130,5130,1257
20250313,153400,509373833,5130,5130,5130,5130,0
20250313,153300,509373833,5130,5130,5130,5130,0
20250313,153200,509373833,5130,5130,5130,5130,0
20250313,153100,509373833,5130,5130,5130,5130,0
20250313,153000,509373833,5130,5130,5130,5130,1257
20250313,152900,502925423,5230,5230,5230,5230,0
20250313,152800,502925423,5230,5230,5230,5230,0
20250313,152700,502925423,5230,5230,5230,5230,0
20250313,152600,502925423,5230,5230,5230,5230,0
20250313,152500,502925423,5230,5230,5230,5230,0
20250313,152400,502925423,5230,5230,5230,5230,0
20250313,152300,502925423,5230,5230,5230,5230,0
20250313,152200,502925423,5230,5230,5230,5230,0
20250313,152100,502925423,5230,5230,5230,5230,0
20250313,152000,502925423,5230,5230,5230,5230,0
20250313,151900,502925423,5230,5270,5300,5230,72
20250313,151800,502546123,5270,5260,5270,5240,721
20250313,151700,498763383,5320,5370,5380,5250,2607
20250313,151600,484878863,5370,5320,5370,5250,699
20250313,151500,481158313,5400,5140,5400,5140,1805
20250313,151400,471615303,5200,5200,5200,5200,223
20250313,151300,470455703,5200,5200,5200,5200,36
20250313,151200,470268503,5200,5160,5200,5160,733
20250313,151100,466484983,5140,5140,5140,5140,18
20250313,151000,466392463,5140,5130,5140,5130,338
20250313,150900,464657773,5130,5130,5130,5130,20
20250313,150800,464555173,5150,5160,5160,5130,48
20250313,150700,464308443,5150,5110,5160,5100,396
20250313,150600,462288003,5100,5140,5150,5100,689
20250313,150500,458772803,5160,5160,5160,5160,0
20250313,150400,458772803,5160,5160,5160,5160,0
20250313,150300,458772803,5160,5110,5160,5100,293
20250313,150200,457276513,5100,5160,5160,5090,1306
20250313,150100,450589033,5180,5170,5180,5160,172
20250313,150000,449700493,5180,5200,5200,5180,343
20250313,145900,447918553,5200,5240,5240,5200,7
20250313,145800,447882113,5200,5200,5200,5200,33
20250313,145700,447710513,5200,5200,5220,5200,10
20250313,145600,447658483,5180,5230,5230,5180,7
20250313,145500,447622123,5180,5250,5250,5180,830
20250313,145400,443301583,5230,5230,5240,5230,198
20250313,145300,442265693,5240,5210,5240,5200,335
20250313,145200,440518973,5200,5290,5290,5140,7196
20250313,145100,403150793,5330,5300,5330,5300,11
20250313,145000,403092463,5300,5350,5350,5300,669
20250313,144900,399513403,5360,5280,5370,5250,1641
20250313,144800,390860023,5290,5380,5380,5290,1730
20250313,144700,381684973,5330,5380,5390,5330,1777
20250313,144600,372176473,5390,5500,5540,5350,9703
20250313,144500,319455373,5500,5200,5510,5200,23762
20250313,144400,191201783,5230,5210,5230,5210,35
20250313,144300,191019133,5210,5200,5210,5200,42
20250313,144200,190800713,5210,5210,5210,5210,18
20250313,144100,190706933,5230,5230,5230,5230,0
20250313,144000,190706933,5230,5230,5230,5230,0
20250313,143900,190706933,5230,5230,5230,5230,5
20250313,143800,190680783,5230,5210,5240,5210,7
20250313,143700,190644173,5250,5250,5250,5250,0
20250313,143600,190644173,5250,5250,5250,5250,0
20250313,143500,190644173,5250,5250,5250,5250,0
20250313,143400,190644173,5250,5240,5250,5240,1341
20250313,143300,183613923,5250,5240,5250,5230,494
20250313,143200,181028433,5230,5230,5230,5230,200
20250313,143100,179982433,5230,5190,5230,5190,306
20250313,143000,178391393,5190,5190,5190,5190,0
20250313,142900,178391393,5190,5230,5230,5190,76
20250313,142800,177996753,5230,5210,5290,5190,1777
20250313,142700,168751063,5220,5220,5300,5220,372
20250313,142600,166804523,5200,5330,5330,5200,807
20250313,142500,162542403,5340,5190,5340,5150,1617
20250313,142400,154015093,5210,5250,5290,5190,483
20250313,142300,151490553,5250,5140,5430,5140,10772
20250313,142200,94611893,5130,5130,5130,5130,173
20250313,142100,93724403,5130,5080,5130,5080,23
20250313,142000,93606503,5080,5130,5140,5080,1911
20250313,141900,83837393,5120,5090,5120,5090,1175
20250313,141800,77834653,5080,5070,5080,5070,197
20250313,141700,76833973,5070,5010,5070,5010,3226
20250313,141600,60506783,5000,5000,5000,5000,0
20250313,141500,60506783,5000,5000,5000,5000,0
20250313,141400,60506783,5000,5000,5000,5000,0
20250313,141300,60506783,5000,5000,5000,4980,51
20250313,141200,60252423,5010,5010,5010,5010,0
20250313,141100,60252423,5010,5010,5010,5010,1
20250313,141000,60247413,4980,4980,4980,4980,0
20250313,140900,60247413,4980,4980,4980,4980,273
20250313,140800,58887873,5010,5000,5010,4980,51
20250313,140700,58633368,5010,5010,5010,5010,1
20250313,140600,58628358,4985,5000,5000,4985,160
20250313,140500,57830238,5000,5000,5000,5000,0
20250313,140400,57830238,5000,5000,5000,5000,0
20250313,140300,57830238,5000,5000,5000,5000,100
20250313,140200,57330238,5010,5010,5010,5010,2
20250313,140100,57320218,5020,5020,5020,5020,0
20250313,140000,57320218,5020,5020,5020,5020,0
20250313,135900,57320218,5020,5020,5020,5020,0
20250313,135800,57320218,5020,5020,5020,5020,0
20250313,135700,57320218,5020,5020,5020,5020,0
20250313,135600,57320218,5020,5020,5020,5020,0
20250313,135500,57320218,5020,5020,5020,5020,0
20250313,135400,57320218,5020,5020,5020,5020,0
20250313,135300,57320218,5020,5020,5020,5020,0
20250313,135200,57320218,5020,5020,5020,5020,0
20250313,135100,57320218,5020,5020,5020,5020,100
20250313,135000,56818218,5020,5020,5020,5020,0
20250313,134900,56818218,5020,5020,5020,5020,0
20250313,134800,56818218,5020,5020,5020,5020,94
20250313,134700,56346338,5020,5020,5020,5020,0
20250313,134600,56346338,5020,5020,5020,5020,206
20250313,134500,55312218,5020,5020,5020,5020,1
20250313,134400,55307198,5000,5000,5000,5000,20
20250313,134300,55207198,5000,5000,5000,5000,0
20250313,134200,55207198,5000,5000,5000,5000,100
20250313,134100,54707198,5000,5000,5000,5000,1
20250313,134000,54702198,5020,5020,5020,5020,1
20250313,133900,54697178,5000,4995,5000,4990,5
20250313,133800,54672193,5000,5000,5000,5000,0
20250313,133700,54672193,5000,5000,5000,5000,110
20250313,133600,54122193,5000,5000,5000,5000,0
20250313,133500,54122193,5000,5000,5000,5000,0
20250313,133400,54122193,5000,5000,5000,5000,0
20250313,133300,54122193,5000,5000,5000,5000,0
20250313,133200,54122193,5000,5000,5000,5000,0
20250313,133100,54122193,5000,5000,5000,5000,0
20250313,133000,54122193,5000,5000,5000,5000,0
20250313,132900,54122193,5000,5000,5000,5000,0
20250313,132800,54122193,5000,5000,5000,5000,0
20250313,132700,54122193,5000,5000,5000,5000,0
20250313,132600,54122193,5000,5000,5000,4985,515
20250313,132500,51552283,5030,5030,5030,5030,0
20250313,132400,51552283,5030,5030,5030,5030,0
20250313,132300,51552283,5030,5030,5030,5030,0
20250313,132200,51552283,5030,5030,5030,5030,0
20250313,132100,51552283,5030,5030,5030,5030,0
20250313,132000,51552283,5030,5030,5030,5030,0
20250313,131900,51552283,5030,5030,5030,5030,20
20250313,131800,51451683,5000,5000,5000,5000,0
20250313,131700,51451683,5000,5000,5000,5000,0
20250313,131600,51451683,5000,5000,5000,5000,0
20250313,131500,51451683,5000,5000,5000,5000,1
20250313,131400,51446683,5000,5000,5000,5000,0
20250313,131300,51446683,5000,5000,5000,5000,100
20250313,131200,50946683,5000,5000,5000,5000,0
20250313,131100,50946683,5000,5000,5000,5000,0
20250313,131000,50946683,5000,5000,5000,5000,4
20250313,130900,50926683,5030,5030,5030,5030,1
20250313,130800,50921653,5030,5030,5030,5030,0
20250313,130700,50921653,5030,5030,5030,5030,1
20250313,130600,50916623,5030,5030,5030,5030,1
20250313,130500,50911593,5000,5000,5000,5000,1
20250313,130400,50906593,5040,5040,5040,5040,1
20250313,130300,50901553,5040,5040,5040,5040,0
20250313,130200,50901553,5040,5040,5040,5040,0
20250313,130100,50901553,5040,5040,5040,5040,0
20250313,130000,50901553,5040,5040,5040,5040,0
20250313,125900,50901553,5040,5040,5040,5040,0
20250313,125800,50901553,5040,5040,5040,5040,0
20250313,125700,50901553,5040,5025,5040,5025,21
20250313,125600,50795968,5050,5050,5050,5050,0
20250313,125500,50795968,5050,5050,5050,5050,1
20250313,125400,50790918,5000,5000,5000,5000,10
20250313,125300,50740918,5000,5000,5000,5000,0
20250313,125200,50740918,5000,5000,5000,5000,72
20250313,125100,50380918,5000,5000,5000,5000,60
20250313,125000,50080918,5000,5000,5000,5000,0
20250313,124900,50080918,5000,5000,5000,5000,6
20250313,124800,50050918,5000,5000,5000,5000,0
20250313,124700,50050918,5000,5000,5000,5000,0
20250313,124600,50050918,5000,5000,5000,5000,0
20250313,124500,50050918,5000,5000,5000,5000,0
20250313,124400,50050918,5000,5000,5000,5000,0
20250313,124300,50050918,5000,5000,5000,5000,0
20250313,124200,50050918,5000,5000,5000,5000,35
20250313,124100,49875918,5000,5000,5000,5000,0
20250313,124000,49875918,5000,5000,5000,5000,0
20250313,123900,49875918,5000,5000,5000,5000,0
20250313,123800,49875918,5000,5000,5000,5000,0
20250313,123700,49875918,5000,5010,5010,5000,50
20250313,123600,49625868,5000,5010,5010,5000,6
20250313,123500,49595818,5000,5010,5010,5000,19
20250313,123400,49500698,5010,5010,5010,5010,0
20250313,123300,49500698,5010,5010,5010,5010,0
20250313,123200,49500698,5010,5010,5010,5010,0
20250313,123100,49500698,5010,5010,5010,5010,0
20250313,123000,49500698,5010,5010,5010,5010,0
20250313,122900,49500698,5010,5010,5010,5010,0
20250313,122800,49500698,5010,5010,5010,5010,0
20250313,122700,49500698,5010,5010,5010,5010,0
20250313,122600,49500698,5010,5010,5010,5010,0
20250313,122500,49500698,5010,5010,5010,5010,0
20250313,122400,49500698,5010,5010,5010,5010,0
20250313,122300,49500698,5010,5010,5010,5010,0
20250313,122200,49500698,5010,5010,5010,5010,20
20250313,122100,49400498,5050,5050,5050,5050,1
20250313,122000,49395448,5050,5050,5050,5050,0
20250313,121900,49395448,5050,5050,5050,5050,0
20250313,121800,49395448,5050,5050,5050,5050,0
20250313,121700,49395448,5050,5050,5050,5050,0
20250313,121600,49395448,5050,5050,5050,5050,0
20250313,121500,49395448,5050,5050,5050,5050,0
20250313,121400,49395448,5050,5050,5050,5050,0
20250313,121300,49395448,5050,5050,5050,5050,0
20250313,121200,49395448,5050,5050,5050,5050,1
20250313,121100,49390398,5030,5020,5030,5020,56
20250313,121000,49109218,5010,5010,5010,5010,111
20250313,120900,48553108,5010,5010,5010,5010,50
20250313,120800,48302608,5010,5010,5010,5010,0
20250313,120700,48302608,5010,5010,5010,5010,0
20250313,120600,48302608,5010,5010,5010,5010,0
20250313,120500,48302608,5010,5010,5010,5010,0
20250313,120400,48302608,5010,5010,5010,5010,0
20250313,120300,48302608,5010,5010,5010,5010,0
20250313,120200,48302608,5010,5010,5010,5010,1
20250313,120100,48297598,5020,5020,5020,5020,0
20250313,120000,48297598,5020,5020,5020,5020,1
20250313,115900,48292578,5020,5020,5020,5020,0
20250313,115800,48292578,5020,5020,5020,5020,0
20250313,115700,48292578,5020,5020,5020,5020,10
20250313,115600,48242378,5020,5020,5020,5020,0
20250313,115500,48242378,5020,5020,5020,5020,1
20250313,115400,48237358,5050,5050,5050,5050,0
20250313,115300,48237358,5050,5050,5050,5050,0
20250313,115200,48237358,5050,5050,5050,5050,0
20250313,115100,48237358,5050,5050,5050,5050,0
20250313,115000,48237358,5050,5050,5050,5050,0
20250313,114900,48237358,5050,5050,5050,5050,0
20250313,114800,48237358,5050,5050,5050,5050,0
20250313,114700,48237358,5050,5050,5050,5050,0
20250313,114600,48237358,5050,5050,5050,5050,0
20250313,114500,48237358,5050,5050,5050,5050,0
20250313,114400,48237358,5050,5050,5050,5050,0
20250313,114300,48237358,5050,5050,5050,5050,0
20250313,114200,48237358,5050,5050,5050,5050,0
20250313,114100,48237358,5050,5050,5050,5050,20
20250313,114000,48136358,5050,5050,5050,5050,0
20250313,113900,48136358,5050,5050,5050,5050,2
20250313,113800,48126258,5050,5050,5050,5050,0
20250313,113700,48126258,5050,5050,5050,5050,0
20250313,113600,48126258,5050,5050,5050,5050,4
20250313,113500,48106058,5060,5060,5060,5060,5
20250313,113400,48080758,5070,5070,5070,5070,0
20250313,113300,48080758,5070,5060,5070,5060,2
20250313,113200,48070628,5010,5010,5010,5010,1
20250313,113100,48065618,5070,5070,5070,5070,0
20250313,113000,48065618,5070,5070,5070,5070,0
20250313,112900,48065618,5070,5070,5070,5070,0
20250313,112800,48065618,5070,5070,5070,5070,0
20250313,112700,48065618,5070,5070,5070,5070,1
20250313,112600,48060548,5060,5060,5060,5060,0
20250313,112500,48060548,5060,5060,5060,5060,0
20250313,112400,48060548,5060,5060,5060,5060,160
20250313,112300,47250948,5060,5060,5060,5060,371
20250313,112200,45373688,5060,5060,5060,5060,51
20250313,112100,45115628,5010,5060,5060,5010,206
20250313,112000,44073318,5060,5050,5060,5050,13
20250313,111900,44007608,4995,4995,4995,4995,7
20250313,111800,43972643,5080,5080,5080,5080,0
20250313,111700,43972643,5080,5080,5080,5080,0
20250313,111600,43972643,5080,5080,5080,5080,0
20250313,111500,43972643,5080,5080,5080,5080,0
20250313,111400,43972643,5080,5080,5080,5080,0
20250313,111300,43972643,5080,5080,5080,5080,1
20250313,111200,43967563,5040,5040,5040,5040,100
20250313,111100,43463563,5040,5040,5040,5040,0
20250313,111000,43463563,5040,5010,5040,5010,995
20250313,110900,38463653,4985,4985,4985,4985,0
20250313,110800,38463653,4985,5010,5010,4980,115
20250313,110700,37890738,5020,5010,5020,5010,15
20250313,110600,37815578,5020,5020,5020,5020,0
20250313,110500,37815578,5020,5020,5020,5020,0
20250313,110400,37815578,5020,5020,5020,5020,0
20250313,110300,37815578,5020,5020,5020,5020,1
20250313,110200,37810558,4997,4997,4997,4997,4
20250313,110100,37790570,5020,5020,5020,5020,1
20250313,110000,37785550,5020,5020,5020,5020,0
20250313,105900,37785550,5020,5020,5020,5020,0
20250313,105800,37785550,5020,4995,5020,4995,59
20250313,105700,37490445,4995,4995,4995,4995,0
20250313,105600,37490445,4995,4995,4995,4995,0
20250313,105500,37490445,4995,4995,4995,4995,1
20250313,105400,37485450,4970,4970,4970,4970,0
20250313,105300,37485450,4970,4970,4970,4970,0
20250313,105200,37485450,4970,4970,4970,4970,0
20250313,105100,37485450,4970,4975,4975,4970,61
20250313,105000,37182020,4975,4975,4975,4975,403
20250313,104900,35177095,4975,4975,4975,4975,0
20250313,104800,35177095,4975,4975,4975,4975,0
20250313,104700,35177095,4975,4975,4975,4975,2
20250313,104600,35167145,5010,5010,5010,5010,1
20250313,104500,35162135,4975,4975,4975,4975,1
20250313,104400,35157160,5010,5010,5010,5010,0
20250313,104300,35157160,5010,5010,5010,5010,0
20250313,104200,35157160,5010,5010,5010,4970,133
20250313,104100,34492110,4970,4975,4975,4970,8
20250313,104000,34452315,5010,4980,5010,4975,202
20250313,103900,33447210,4980,5010,5010,4980,31
20250313,103800,33291930,4980,4980,4980,4980,0
20250313,103700,33291930,4980,4980,4980,4980,0
20250313,103600,33291930,4980,5010,5010,4980,2
20250313,103500,33281940,4980,4980,4980,4980,9
20250313,103400,33237120,4980,4980,4980,4980,1
20250313,103300,33232140,5020,5020,5020,5020,0
20250313,103200,33232140,5020,5020,5020,5020,0
20250313,103100,33232140,5020,5020,5020,5020,0
20250313,103000,33232140,5020,4980,5020,4980,107
20250313,102900,32699000,4980,4980,4980,4980,200
20250313,102800,31703000,4980,4980,4980,4980,0
20250313,102700,31703000,4980,4980,4980,4980,1
20250313,102600,31698020,5020,5020,5020,5020,0
20250313,102500,31698020,5020,5020,5020,5020,0
20250313,102400,31698020,5020,5020,5020,5020,0
20250313,102300,31698020,5020,4980,5020,4980,103
20250313,102200,31184980,4980,4980,4980,4980,205
20250313,102100,30164080,4980,4980,4980,4980,153
20250313,102000,29402140,4980,4985,4985,4980,776
20250313,101900,25534530,4985,4985,4985,4985,2
20250313,101800,25524560,5020,5020,5020,5020,0
20250313,101700,25524560,5020,4995,5020,4980,698
20250313,101600,22045990,4995,4995,4995,4995,1
20250313,101500,22040995,4995,4995,4995,4995,76
20250313,101400,21661375,4995,5000,5000,4995,100
20250313,101300,21161760,5030,5030,5030,5030,0
20250313,101200,21161760,5030,5010,5030,5000,306
20250313,101100,19630460,5020,5020,5020,5020,5
20250313,101000,19605360,5020,5010,5020,5010,32
20250313,100900,19445000,5010,5020,5020,5010,113
20250313,100800,18878340,5020,5030,5030,5020,6
20250313,100700,18848170,5030,5030,5030,5030,11
20250313,100600,18792840,5020,5020,5020,5020,0
20250313,100500,18792840,5020,5030,5030,5020,10
20250313,100400,18742550,5030,5030,5030,5030,0
20250313,100300,18742550,5030,5030,5030,5030,0
20250313,100200,18742550,5030,5030,5030,5030,1
20250313,100100,18737520,5030,5030,5030,5030,0
20250313,100000,18737520,5030,5030,5030,5030,0
20250313,095900,18737520,5030,5030,5030,5030,697
20250313,095800,15231610,5030,5030,5030,5030,0
20250313,095700,15231610,5030,5030,5030,5030,0
20250313,095600,15231610,5030,5050,5050,5030,16
20250313,095500,15150970,5070,5070,5070,5070,0
20250313,095400,15150970,5070,5070,5070,5070,0
20250313,095300,15150970,5070,5070,5070,5070,0
20250313,095200,15150970,5070,5070,5070,5070,0
20250313,095100,15150970,5070,5070,5070,5070,0
20250313,095000,15150970,5070,5070,5070,5070,0
20250313,094900,15150970,5070,5070,5070,5070,0
20250313,094800,15150970,5070,5070,5070,5070,0
20250313,094700,15150970,5070,5070,5070,5070,0
20250313,094600,15150970,5070,5070,5070,5070,0
20250313,094500,15150970,5070,5070,5070,5070,9
20250313,094400,15105340,5070,5070,5070,5070,7
20250313,094300,15069850,5080,5080,5080,5080,1
20250313,094200,15064770,5090,5090,5090,5090,0
20250313,094100,15064770,5090,5090,5090,5090,0
20250313,094000,15064770,5090,5090,5090,5090,0
20250313,093900,15064770,5090,5090,5090,5090,0
20250313,093800,15064770,5090,5090,5090,5090,0
20250313,093700,15064770,5090,5090,5090,5090,0
20250313,093600,15064770,5090,5090,5090,5090,0
20250313,093500,15064770,5090,5090,5090,5090,0
20250313,093400,15064770,5090,5040,5090,5040,51
20250313,093300,14807430,5040,5040,5040,5040,137
20250313,093200,14116950,5040,5040,5040,5040,37
20250313,093100,13930470,5040,5040,5040,5040,0
20250313,093000,13930470,5040,5040,5040,5040,21
20250313,092900,13824630,5090,5090,5090,5090,10
20250313,092800,13773730,5090,5090,5090,5090,0
20250313,092700,13773730,5090,5090,5090,5090,0
20250313,092600,13773730,5090,5090,5090,5090,0
20250313,092500,13773730,5090,5090,5090,5090,0
20250313,092400,13773730,5090,5090,5090,5090,0
20250313,092300,13773730,5090,5090,5090,5090,0
20250313,092200,13773730,5090,5090,5090,5090,0
20250313,092100,13773730,5090,5090,5090,5090,20
20250313,092000,13671930,5090,5090,5090,5090,3
20250313,091900,13656660,5090,5090,5090,5090,1
20250313,091800,13651570,5040,5040,5040,5040,15
20250313,091700,13575970,5110,5050,5110,5020,872
20250313,091600,9179800,5050,5120,5120,5050,4
20250313,091500,9159530,5070,5070,5070,5070,0
20250313,091400,9159530,5070,5080,5080,5070,370
20250313,091300,7280030,5130,5130,5130,5130,0
20250313,091200,7280030,5130,5130,5130,5130,5
20250313,091100,7254380,5130,5120,5130,5120,409
20250313,091000,5160290,5120,5120,5120,5120,0
20250313,090900,5160290,5120,5120,5120,5120,0
20250313,090800,5160290,5120,5100,5120,5100,59
20250313,090700,4859160,5070,5070,5070,5070,0
20250313,090600,4859160,5070,5070,5070,5070,0
20250313,090500,4859160,5070,5070,5070,5070,500
20250313,090400,2324160,5070,5070,5070,5070,4
20250313,090300,2303880,5070,5070,5070,5070,0
20250313,090200,2303880,5070,5070,5070,5070,0
20250313,090100,2303880,5070,5070,5110,5020,186
20250313,090000,1368550,5050,5050,5050,5050,271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 213500 509373833 5130 5130 5130 5130 1257
3 20250313 213400 509373833 5130 5130 5130 5130 0
4 20250313 213300 509373833 5130 5130 5130 5130 0
5 20250313 213200 509373833 5130 5130 5130 5130 0
6 20250313 213100 509373833 5130 5130 5130 5130 0
7 20250313 213000 509373833 5130 5130 5130 5130 0
8 20250313 212900 509373833 5130 5130 5130 5130 0
9 20250313 212800 509373833 5130 5130 5130 5130 0
10 20250313 212700 509373833 5130 5130 5130 5130 0
11 20250313 212600 509373833 5130 5130 5130 5130 0
12 20250313 212500 509373833 5130 5130 5130 5130 0
13 20250313 212400 509373833 5130 5130 5130 5130 0
14 20250313 212300 509373833 5130 5130 5130 5130 0
15 20250313 212200 509373833 5130 5130 5130 5130 0
16 20250313 212100 509373833 5130 5130 5130 5130 0
17 20250313 212000 509373833 5130 5130 5130 5130 0
18 20250313 211900 509373833 5130 5130 5130 5130 0
19 20250313 211800 509373833 5130 5130 5130 5130 0
20 20250313 211700 509373833 5130 5130 5130 5130 0
21 20250313 211600 509373833 5130 5130 5130 5130 0
22 20250313 211500 509373833 5130 5130 5130 5130 0
23 20250313 211400 509373833 5130 5130 5130 5130 0
24 20250313 211300 509373833 5130 5130 5130 5130 0
25 20250313 211200 509373833 5130 5130 5130 5130 0
26 20250313 211100 509373833 5130 5130 5130 5130 0
27 20250313 211000 509373833 5130 5130 5130 5130 0
28 20250313 210900 509373833 5130 5130 5130 5130 0
29 20250313 210800 509373833 5130 5130 5130 5130 0
30 20250313 210700 509373833 5130 5130 5130 5130 0
31 20250313 210600 509373833 5130 5130 5130 5130 0
32 20250313 210500 509373833 5130 5130 5130 5130 1257
33 20250313 210400 509373833 5130 5130 5130 5130 0
34 20250313 210300 509373833 5130 5130 5130 5130 0
35 20250313 210200 509373833 5130 5130 5130 5130 0
36 20250313 210100 509373833 5130 5130 5130 5130 0
37 20250313 210000 509373833 5130 5130 5130 5130 0
38 20250313 205900 509373833 5130 5130 5130 5130 0
39 20250313 205800 509373833 5130 5130 5130 5130 0
40 20250313 205700 509373833 5130 5130 5130 5130 0
41 20250313 205600 509373833 5130 5130 5130 5130 0
42 20250313 205500 509373833 5130 5130 5130 5130 0
43 20250313 205400 509373833 5130 5130 5130 5130 0
44 20250313 205300 509373833 5130 5130 5130 5130 0
45 20250313 205200 509373833 5130 5130 5130 5130 0
46 20250313 205100 509373833 5130 5130 5130 5130 0
47 20250313 205000 509373833 5130 5130 5130 5130 0
48 20250313 204900 509373833 5130 5130 5130 5130 0
49 20250313 204800 509373833 5130 5130 5130 5130 0
50 20250313 204700 509373833 5130 5130 5130 5130 0
51 20250313 204600 509373833 5130 5130 5130 5130 0
52 20250313 204500 509373833 5130 5130 5130 5130 0
53 20250313 204400 509373833 5130 5130 5130 5130 0
54 20250313 204300 509373833 5130 5130 5130 5130 0
55 20250313 204200 509373833 5130 5130 5130 5130 0
56 20250313 204100 509373833 5130 5130 5130 5130 0
57 20250313 204000 509373833 5130 5130 5130 5130 0
58 20250313 203900 509373833 5130 5130 5130 5130 0
59 20250313 203800 509373833 5130 5130 5130 5130 0
60 20250313 203700 509373833 5130 5130 5130 5130 0
61 20250313 203600 509373833 5130 5130 5130 5130 0
62 20250313 203500 509373833 5130 5130 5130 5130 1257
63 20250313 203400 509373833 5130 5130 5130 5130 0
64 20250313 203300 509373833 5130 5130 5130 5130 0
65 20250313 203200 509373833 5130 5130 5130 5130 0
66 20250313 203100 509373833 5130 5130 5130 5130 0
67 20250313 203000 509373833 5130 5130 5130 5130 0
68 20250313 202900 509373833 5130 5130 5130 5130 0
69 20250313 202800 509373833 5130 5130 5130 5130 0
70 20250313 202700 509373833 5130 5130 5130 5130 0
71 20250313 202600 509373833 5130 5130 5130 5130 0
72 20250313 202500 509373833 5130 5130 5130 5130 0
73 20250313 202400 509373833 5130 5130 5130 5130 0
74 20250313 202300 509373833 5130 5130 5130 5130 0
75 20250313 202200 509373833 5130 5130 5130 5130 0
76 20250313 202100 509373833 5130 5130 5130 5130 0
77 20250313 202000 509373833 5130 5130 5130 5130 0
78 20250313 201900 509373833 5130 5130 5130 5130 0
79 20250313 201800 509373833 5130 5130 5130 5130 0
80 20250313 201700 509373833 5130 5130 5130 5130 0
81 20250313 201600 509373833 5130 5130 5130 5130 0
82 20250313 201500 509373833 5130 5130 5130 5130 0
83 20250313 201400 509373833 5130 5130 5130 5130 0
84 20250313 201300 509373833 5130 5130 5130 5130 0
85 20250313 201200 509373833 5130 5130 5130 5130 0
86 20250313 201100 509373833 5130 5130 5130 5130 0
87 20250313 201000 509373833 5130 5130 5130 5130 0
88 20250313 200900 509373833 5130 5130 5130 5130 0
89 20250313 200800 509373833 5130 5130 5130 5130 0
90 20250313 200700 509373833 5130 5130 5130 5130 0
91 20250313 200600 509373833 5130 5130 5130 5130 0
92 20250313 200500 509373833 5130 5130 5130 5130 1257
93 20250313 200400 509373833 5130 5130 5130 5130 0
94 20250313 200300 509373833 5130 5130 5130 5130 0
95 20250313 200200 509373833 5130 5130 5130 5130 0
96 20250313 200100 509373833 5130 5130 5130 5130 0
97 20250313 200000 509373833 5130 5130 5130 5130 0
98 20250313 195900 509373833 5130 5130 5130 5130 0
99 20250313 195800 509373833 5130 5130 5130 5130 0
100 20250313 195700 509373833 5130 5130 5130 5130 0
101 20250313 195600 509373833 5130 5130 5130 5130 0
102 20250313 195500 509373833 5130 5130 5130 5130 0
103 20250313 195400 509373833 5130 5130 5130 5130 0
104 20250313 195300 509373833 5130 5130 5130 5130 0
105 20250313 195200 509373833 5130 5130 5130 5130 0
106 20250313 195100 509373833 5130 5130 5130 5130 0
107 20250313 195000 509373833 5130 5130 5130 5130 0
108 20250313 194900 509373833 5130 5130 5130 5130 0
109 20250313 194800 509373833 5130 5130 5130 5130 0
110 20250313 194700 509373833 5130 5130 5130 5130 0
111 20250313 194600 509373833 5130 5130 5130 5130 0
112 20250313 194500 509373833 5130 5130 5130 5130 0
113 20250313 194400 509373833 5130 5130 5130 5130 0
114 20250313 194300 509373833 5130 5130 5130 5130 0
115 20250313 194200 509373833 5130 5130 5130 5130 0
116 20250313 194100 509373833 5130 5130 5130 5130 0
117 20250313 194000 509373833 5130 5130 5130 5130 0
118 20250313 193900 509373833 5130 5130 5130 5130 0
119 20250313 193800 509373833 5130 5130 5130 5130 0
120 20250313 193700 509373833 5130 5130 5130 5130 0
121 20250313 193600 509373833 5130 5130 5130 5130 0
122 20250313 193500 509373833 5130 5130 5130 5130 1257
123 20250313 193400 509373833 5130 5130 5130 5130 0
124 20250313 193300 509373833 5130 5130 5130 5130 0
125 20250313 193200 509373833 5130 5130 5130 5130 0
126 20250313 193100 509373833 5130 5130 5130 5130 0
127 20250313 193000 509373833 5130 5130 5130 5130 0
128 20250313 192900 509373833 5130 5130 5130 5130 0
129 20250313 192800 509373833 5130 5130 5130 5130 0
130 20250313 192700 509373833 5130 5130 5130 5130 0
131 20250313 192600 509373833 5130 5130 5130 5130 0
132 20250313 192500 509373833 5130 5130 5130 5130 0
133 20250313 192400 509373833 5130 5130 5130 5130 0
134 20250313 192300 509373833 5130 5130 5130 5130 0
135 20250313 192200 509373833 5130 5130 5130 5130 0
136 20250313 192100 509373833 5130 5130 5130 5130 0
137 20250313 192000 509373833 5130 5130 5130 5130 0
138 20250313 191900 509373833 5130 5130 5130 5130 0
139 20250313 191800 509373833 5130 5130 5130 5130 0
140 20250313 191700 509373833 5130 5130 5130 5130 0
141 20250313 191600 509373833 5130 5130 5130 5130 0
142 20250313 191500 509373833 5130 5130 5130 5130 0
143 20250313 191400 509373833 5130 5130 5130 5130 0
144 20250313 191300 509373833 5130 5130 5130 5130 0
145 20250313 191200 509373833 5130 5130 5130 5130 0
146 20250313 191100 509373833 5130 5130 5130 5130 0
147 20250313 191000 509373833 5130 5130 5130 5130 0
148 20250313 190900 509373833 5130 5130 5130 5130 0
149 20250313 190800 509373833 5130 5130 5130 5130 0
150 20250313 190700 509373833 5130 5130 5130 5130 0
151 20250313 190600 509373833 5130 5130 5130 5130 0
152 20250313 190500 509373833 5130 5130 5130 5130 1257
153 20250313 190400 509373833 5130 5130 5130 5130 0
154 20250313 190300 509373833 5130 5130 5130 5130 0
155 20250313 190200 509373833 5130 5130 5130 5130 0
156 20250313 190100 509373833 5130 5130 5130 5130 0
157 20250313 190000 509373833 5130 5130 5130 5130 0
158 20250313 185900 509373833 5130 5130 5130 5130 0
159 20250313 185800 509373833 5130 5130 5130 5130 0
160 20250313 185700 509373833 5130 5130 5130 5130 0
161 20250313 185600 509373833 5130 5130 5130 5130 0
162 20250313 185500 509373833 5130 5130 5130 5130 0
163 20250313 185400 509373833 5130 5130 5130 5130 0
164 20250313 185300 509373833 5130 5130 5130 5130 0
165 20250313 185200 509373833 5130 5130 5130 5130 0
166 20250313 185100 509373833 5130 5130 5130 5130 0
167 20250313 185000 509373833 5130 5130 5130 5130 0
168 20250313 184900 509373833 5130 5130 5130 5130 0
169 20250313 184800 509373833 5130 5130 5130 5130 0
170 20250313 184700 509373833 5130 5130 5130 5130 0
171 20250313 184600 509373833 5130 5130 5130 5130 0
172 20250313 184500 509373833 5130 5130 5130 5130 0
173 20250313 184400 509373833 5130 5130 5130 5130 0
174 20250313 184300 509373833 5130 5130 5130 5130 0
175 20250313 184200 509373833 5130 5130 5130 5130 0
176 20250313 184100 509373833 5130 5130 5130 5130 0
177 20250313 184000 509373833 5130 5130 5130 5130 0
178 20250313 183900 509373833 5130 5130 5130 5130 0
179 20250313 183800 509373833 5130 5130 5130 5130 0
180 20250313 183700 509373833 5130 5130 5130 5130 0
181 20250313 183600 509373833 5130 5130 5130 5130 0
182 20250313 183500 509373833 5130 5130 5130 5130 1257
183 20250313 183400 509373833 5130 5130 5130 5130 0
184 20250313 183300 509373833 5130 5130 5130 5130 0
185 20250313 183200 509373833 5130 5130 5130 5130 0
186 20250313 183100 509373833 5130 5130 5130 5130 0
187 20250313 183000 509373833 5130 5130 5130 5130 0
188 20250313 182900 509373833 5130 5130 5130 5130 0
189 20250313 182800 509373833 5130 5130 5130 5130 0
190 20250313 182700 509373833 5130 5130 5130 5130 0
191 20250313 182600 509373833 5130 5130 5130 5130 0
192 20250313 182500 509373833 5130 5130 5130 5130 0
193 20250313 182400 509373833 5130 5130 5130 5130 0
194 20250313 182300 509373833 5130 5130 5130 5130 0
195 20250313 182200 509373833 5130 5130 5130 5130 0
196 20250313 182100 509373833 5130 5130 5130 5130 0
197 20250313 182000 509373833 5130 5130 5130 5130 0
198 20250313 181900 509373833 5130 5130 5130 5130 0
199 20250313 181800 509373833 5130 5130 5130 5130 0
200 20250313 181700 509373833 5130 5130 5130 5130 0
201 20250313 181600 509373833 5130 5130 5130 5130 0
202 20250313 181500 509373833 5130 5130 5130 5130 0
203 20250313 181400 509373833 5130 5130 5130 5130 0
204 20250313 181300 509373833 5130 5130 5130 5130 0
205 20250313 181200 509373833 5130 5130 5130 5130 0
206 20250313 181100 509373833 5130 5130 5130 5130 0
207 20250313 181000 509373833 5130 5130 5130 5130 0
208 20250313 180900 509373833 5130 5130 5130 5130 0
209 20250313 180800 509373833 5130 5130 5130 5130 0
210 20250313 180700 509373833 5130 5130 5130 5130 0
211 20250313 180600 509373833 5130 5130 5130 5130 0
212 20250313 180500 509373833 5130 5130 5130 5130 1257
213 20250313 180400 509373833 5130 5130 5130 5130 0
214 20250313 180300 509373833 5130 5130 5130 5130 0
215 20250313 180200 509373833 5130 5130 5130 5130 0
216 20250313 180100 509373833 5130 5130 5130 5130 0
217 20250313 180000 509373833 5130 5130 5130 5130 0
218 20250313 175900 509373833 5130 5130 5130 5130 0
219 20250313 175800 509373833 5130 5130 5130 5130 0
220 20250313 175700 509373833 5130 5130 5130 5130 0
221 20250313 175600 509373833 5130 5130 5130 5130 0
222 20250313 175500 509373833 5130 5130 5130 5130 0
223 20250313 175400 509373833 5130 5130 5130 5130 0
224 20250313 175300 509373833 5130 5130 5130 5130 0
225 20250313 175200 509373833 5130 5130 5130 5130 0
226 20250313 175100 509373833 5130 5130 5130 5130 0
227 20250313 175000 509373833 5130 5130 5130 5130 0
228 20250313 174900 509373833 5130 5130 5130 5130 0
229 20250313 174800 509373833 5130 5130 5130 5130 0
230 20250313 174700 509373833 5130 5130 5130 5130 0
231 20250313 174600 509373833 5130 5130 5130 5130 0
232 20250313 174500 509373833 5130 5130 5130 5130 0
233 20250313 174400 509373833 5130 5130 5130 5130 0
234 20250313 174300 509373833 5130 5130 5130 5130 0
235 20250313 174200 509373833 5130 5130 5130 5130 0
236 20250313 174100 509373833 5130 5130 5130 5130 0
237 20250313 174000 509373833 5130 5130 5130 5130 0
238 20250313 173900 509373833 5130 5130 5130 5130 0
239 20250313 173800 509373833 5130 5130 5130 5130 0
240 20250313 173700 509373833 5130 5130 5130 5130 0
241 20250313 173600 509373833 5130 5130 5130 5130 0
242 20250313 173500 509373833 5130 5130 5130 5130 1257
243 20250313 173400 509373833 5130 5130 5130 5130 0
244 20250313 173300 509373833 5130 5130 5130 5130 0
245 20250313 173200 509373833 5130 5130 5130 5130 0
246 20250313 173100 509373833 5130 5130 5130 5130 0
247 20250313 173000 509373833 5130 5130 5130 5130 0
248 20250313 172900 509373833 5130 5130 5130 5130 0
249 20250313 172800 509373833 5130 5130 5130 5130 0
250 20250313 172700 509373833 5130 5130 5130 5130 0
251 20250313 172600 509373833 5130 5130 5130 5130 0
252 20250313 172500 509373833 5130 5130 5130 5130 0
253 20250313 172400 509373833 5130 5130 5130 5130 0
254 20250313 172300 509373833 5130 5130 5130 5130 0
255 20250313 172200 509373833 5130 5130 5130 5130 0
256 20250313 172100 509373833 5130 5130 5130 5130 0
257 20250313 172000 509373833 5130 5130 5130 5130 0
258 20250313 171900 509373833 5130 5130 5130 5130 0
259 20250313 171800 509373833 5130 5130 5130 5130 0
260 20250313 171700 509373833 5130 5130 5130 5130 0
261 20250313 171600 509373833 5130 5130 5130 5130 0
262 20250313 171500 509373833 5130 5130 5130 5130 0
263 20250313 171400 509373833 5130 5130 5130 5130 0
264 20250313 171300 509373833 5130 5130 5130 5130 0
265 20250313 171200 509373833 5130 5130 5130 5130 0
266 20250313 171100 509373833 5130 5130 5130 5130 0
267 20250313 171000 509373833 5130 5130 5130 5130 0
268 20250313 170900 509373833 5130 5130 5130 5130 0
269 20250313 170800 509373833 5130 5130 5130 5130 0
270 20250313 170700 509373833 5130 5130 5130 5130 0
271 20250313 170600 509373833 5130 5130 5130 5130 0
272 20250313 170500 509373833 5130 5130 5130 5130 1257
273 20250313 170400 509373833 5130 5130 5130 5130 0
274 20250313 170300 509373833 5130 5130 5130 5130 0
275 20250313 170200 509373833 5130 5130 5130 5130 0
276 20250313 170100 509373833 5130 5130 5130 5130 0
277 20250313 170000 509373833 5130 5130 5130 5130 0
278 20250313 165900 509373833 5130 5130 5130 5130 0
279 20250313 165800 509373833 5130 5130 5130 5130 0
280 20250313 165700 509373833 5130 5130 5130 5130 0
281 20250313 165600 509373833 5130 5130 5130 5130 0
282 20250313 165500 509373833 5130 5130 5130 5130 0
283 20250313 165400 509373833 5130 5130 5130 5130 0
284 20250313 165300 509373833 5130 5130 5130 5130 0
285 20250313 165200 509373833 5130 5130 5130 5130 0
286 20250313 165100 509373833 5130 5130 5130 5130 0
287 20250313 165000 509373833 5130 5130 5130 5130 0
288 20250313 164900 509373833 5130 5130 5130 5130 0
289 20250313 164800 509373833 5130 5130 5130 5130 0
290 20250313 164700 509373833 5130 5130 5130 5130 0
291 20250313 164600 509373833 5130 5130 5130 5130 0
292 20250313 164500 509373833 5130 5130 5130 5130 0
293 20250313 164400 509373833 5130 5130 5130 5130 0
294 20250313 164300 509373833 5130 5130 5130 5130 0
295 20250313 164200 509373833 5130 5130 5130 5130 0
296 20250313 164100 509373833 5130 5130 5130 5130 0
297 20250313 164000 509373833 5130 5130 5130 5130 0
298 20250313 163900 509373833 5130 5130 5130 5130 0
299 20250313 163800 509373833 5130 5130 5130 5130 0
300 20250313 163700 509373833 5130 5130 5130 5130 0
301 20250313 163600 509373833 5130 5130 5130 5130 0
302 20250313 163500 509373833 5130 5130 5130 5130 1257
303 20250313 163400 509373833 5130 5130 5130 5130 0
304 20250313 163300 509373833 5130 5130 5130 5130 0
305 20250313 163200 509373833 5130 5130 5130 5130 0
306 20250313 163100 509373833 5130 5130 5130 5130 0
307 20250313 163000 509373833 5130 5130 5130 5130 0
308 20250313 162900 509373833 5130 5130 5130 5130 0
309 20250313 162800 509373833 5130 5130 5130 5130 0
310 20250313 162700 509373833 5130 5130 5130 5130 0
311 20250313 162600 509373833 5130 5130 5130 5130 0
312 20250313 162500 509373833 5130 5130 5130 5130 0
313 20250313 162400 509373833 5130 5130 5130 5130 0
314 20250313 162300 509373833 5130 5130 5130 5130 0
315 20250313 162200 509373833 5130 5130 5130 5130 0
316 20250313 162100 509373833 5130 5130 5130 5130 0
317 20250313 162000 509373833 5130 5130 5130 5130 0
318 20250313 161900 509373833 5130 5130 5130 5130 0
319 20250313 161800 509373833 5130 5130 5130 5130 0
320 20250313 161700 509373833 5130 5130 5130 5130 0
321 20250313 161600 509373833 5130 5130 5130 5130 0
322 20250313 161500 509373833 5130 5130 5130 5130 0
323 20250313 161400 509373833 5130 5130 5130 5130 0
324 20250313 161300 509373833 5130 5130 5130 5130 0
325 20250313 161200 509373833 5130 5130 5130 5130 0
326 20250313 161100 509373833 5130 5130 5130 5130 0
327 20250313 161000 509373833 5130 5130 5130 5130 0
328 20250313 160900 509373833 5130 5130 5130 5130 0
329 20250313 160800 509373833 5130 5130 5130 5130 0
330 20250313 160700 509373833 5130 5130 5130 5130 0
331 20250313 160600 509373833 5130 5130 5130 5130 0
332 20250313 160500 509373833 5130 5130 5130 5130 1257
333 20250313 160400 509373833 5130 5130 5130 5130 0
334 20250313 160300 509373833 5130 5130 5130 5130 0
335 20250313 160200 509373833 5130 5130 5130 5130 0
336 20250313 160100 509373833 5130 5130 5130 5130 0
337 20250313 160000 509373833 5130 5130 5130 5130 0
338 20250313 155900 509373833 5130 5130 5130 5130 0
339 20250313 155800 509373833 5130 5130 5130 5130 0
340 20250313 155700 509373833 5130 5130 5130 5130 0
341 20250313 155600 509373833 5130 5130 5130 5130 0
342 20250313 155500 509373833 5130 5130 5130 5130 0
343 20250313 155400 509373833 5130 5130 5130 5130 0
344 20250313 155300 509373833 5130 5130 5130 5130 0
345 20250313 155200 509373833 5130 5130 5130 5130 0
346 20250313 155100 509373833 5130 5130 5130 5130 0
347 20250313 155000 509373833 5130 5130 5130 5130 0
348 20250313 154900 509373833 5130 5130 5130 5130 0
349 20250313 154800 509373833 5130 5130 5130 5130 0
350 20250313 154700 509373833 5130 5130 5130 5130 0
351 20250313 154600 509373833 5130 5130 5130 5130 0
352 20250313 154500 509373833 5130 5130 5130 5130 0
353 20250313 154400 509373833 5130 5130 5130 5130 0
354 20250313 154300 509373833 5130 5130 5130 5130 0
355 20250313 154200 509373833 5130 5130 5130 5130 0
356 20250313 154100 509373833 5130 5130 5130 5130 0
357 20250313 154000 509373833 5130 5130 5130 5130 0
358 20250313 153900 509373833 5130 5130 5130 5130 0
359 20250313 153800 509373833 5130 5130 5130 5130 0
360 20250313 153700 509373833 5130 5130 5130 5130 0
361 20250313 153600 509373833 5130 5130 5130 5130 0
362 20250313 153500 509373833 5130 5130 5130 5130 1257
363 20250313 153400 509373833 5130 5130 5130 5130 0
364 20250313 153300 509373833 5130 5130 5130 5130 0
365 20250313 153200 509373833 5130 5130 5130 5130 0
366 20250313 153100 509373833 5130 5130 5130 5130 0
367 20250313 153000 509373833 5130 5130 5130 5130 1257
368 20250313 152900 502925423 5230 5230 5230 5230 0
369 20250313 152800 502925423 5230 5230 5230 5230 0
370 20250313 152700 502925423 5230 5230 5230 5230 0
371 20250313 152600 502925423 5230 5230 5230 5230 0
372 20250313 152500 502925423 5230 5230 5230 5230 0
373 20250313 152400 502925423 5230 5230 5230 5230 0
374 20250313 152300 502925423 5230 5230 5230 5230 0
375 20250313 152200 502925423 5230 5230 5230 5230 0
376 20250313 152100 502925423 5230 5230 5230 5230 0
377 20250313 152000 502925423 5230 5230 5230 5230 0
378 20250313 151900 502925423 5230 5270 5300 5230 72
379 20250313 151800 502546123 5270 5260 5270 5240 721
380 20250313 151700 498763383 5320 5370 5380 5250 2607
381 20250313 151600 484878863 5370 5320 5370 5250 699
382 20250313 151500 481158313 5400 5140 5400 5140 1805
383 20250313 151400 471615303 5200 5200 5200 5200 223
384 20250313 151300 470455703 5200 5200 5200 5200 36
385 20250313 151200 470268503 5200 5160 5200 5160 733
386 20250313 151100 466484983 5140 5140 5140 5140 18
387 20250313 151000 466392463 5140 5130 5140 5130 338
388 20250313 150900 464657773 5130 5130 5130 5130 20
389 20250313 150800 464555173 5150 5160 5160 5130 48
390 20250313 150700 464308443 5150 5110 5160 5100 396
391 20250313 150600 462288003 5100 5140 5150 5100 689
392 20250313 150500 458772803 5160 5160 5160 5160 0
393 20250313 150400 458772803 5160 5160 5160 5160 0
394 20250313 150300 458772803 5160 5110 5160 5100 293
395 20250313 150200 457276513 5100 5160 5160 5090 1306
396 20250313 150100 450589033 5180 5170 5180 5160 172
397 20250313 150000 449700493 5180 5200 5200 5180 343
398 20250313 145900 447918553 5200 5240 5240 5200 7
399 20250313 145800 447882113 5200 5200 5200 5200 33
400 20250313 145700 447710513 5200 5200 5220 5200 10
401 20250313 145600 447658483 5180 5230 5230 5180 7
402 20250313 145500 447622123 5180 5250 5250 5180 830
403 20250313 145400 443301583 5230 5230 5240 5230 198
404 20250313 145300 442265693 5240 5210 5240 5200 335
405 20250313 145200 440518973 5200 5290 5290 5140 7196
406 20250313 145100 403150793 5330 5300 5330 5300 11
407 20250313 145000 403092463 5300 5350 5350 5300 669
408 20250313 144900 399513403 5360 5280 5370 5250 1641
409 20250313 144800 390860023 5290 5380 5380 5290 1730
410 20250313 144700 381684973 5330 5380 5390 5330 1777
411 20250313 144600 372176473 5390 5500 5540 5350 9703
412 20250313 144500 319455373 5500 5200 5510 5200 23762
413 20250313 144400 191201783 5230 5210 5230 5210 35
414 20250313 144300 191019133 5210 5200 5210 5200 42
415 20250313 144200 190800713 5210 5210 5210 5210 18
416 20250313 144100 190706933 5230 5230 5230 5230 0
417 20250313 144000 190706933 5230 5230 5230 5230 0
418 20250313 143900 190706933 5230 5230 5230 5230 5
419 20250313 143800 190680783 5230 5210 5240 5210 7
420 20250313 143700 190644173 5250 5250 5250 5250 0
421 20250313 143600 190644173 5250 5250 5250 5250 0
422 20250313 143500 190644173 5250 5250 5250 5250 0
423 20250313 143400 190644173 5250 5240 5250 5240 1341
424 20250313 143300 183613923 5250 5240 5250 5230 494
425 20250313 143200 181028433 5230 5230 5230 5230 200
426 20250313 143100 179982433 5230 5190 5230 5190 306
427 20250313 143000 178391393 5190 5190 5190 5190 0
428 20250313 142900 178391393 5190 5230 5230 5190 76
429 20250313 142800 177996753 5230 5210 5290 5190 1777
430 20250313 142700 168751063 5220 5220 5300 5220 372
431 20250313 142600 166804523 5200 5330 5330 5200 807
432 20250313 142500 162542403 5340 5190 5340 5150 1617
433 20250313 142400 154015093 5210 5250 5290 5190 483
434 20250313 142300 151490553 5250 5140 5430 5140 10772
435 20250313 142200 94611893 5130 5130 5130 5130 173
436 20250313 142100 93724403 5130 5080 5130 5080 23
437 20250313 142000 93606503 5080 5130 5140 5080 1911
438 20250313 141900 83837393 5120 5090 5120 5090 1175
439 20250313 141800 77834653 5080 5070 5080 5070 197
440 20250313 141700 76833973 5070 5010 5070 5010 3226
441 20250313 141600 60506783 5000 5000 5000 5000 0
442 20250313 141500 60506783 5000 5000 5000 5000 0
443 20250313 141400 60506783 5000 5000 5000 5000 0
444 20250313 141300 60506783 5000 5000 5000 4980 51
445 20250313 141200 60252423 5010 5010 5010 5010 0
446 20250313 141100 60252423 5010 5010 5010 5010 1
447 20250313 141000 60247413 4980 4980 4980 4980 0
448 20250313 140900 60247413 4980 4980 4980 4980 273
449 20250313 140800 58887873 5010 5000 5010 4980 51
450 20250313 140700 58633368 5010 5010 5010 5010 1
451 20250313 140600 58628358 4985 5000 5000 4985 160
452 20250313 140500 57830238 5000 5000 5000 5000 0
453 20250313 140400 57830238 5000 5000 5000 5000 0
454 20250313 140300 57830238 5000 5000 5000 5000 100
455 20250313 140200 57330238 5010 5010 5010 5010 2
456 20250313 140100 57320218 5020 5020 5020 5020 0
457 20250313 140000 57320218 5020 5020 5020 5020 0
458 20250313 135900 57320218 5020 5020 5020 5020 0
459 20250313 135800 57320218 5020 5020 5020 5020 0
460 20250313 135700 57320218 5020 5020 5020 5020 0
461 20250313 135600 57320218 5020 5020 5020 5020 0
462 20250313 135500 57320218 5020 5020 5020 5020 0
463 20250313 135400 57320218 5020 5020 5020 5020 0
464 20250313 135300 57320218 5020 5020 5020 5020 0
465 20250313 135200 57320218 5020 5020 5020 5020 0
466 20250313 135100 57320218 5020 5020 5020 5020 100
467 20250313 135000 56818218 5020 5020 5020 5020 0
468 20250313 134900 56818218 5020 5020 5020 5020 0
469 20250313 134800 56818218 5020 5020 5020 5020 94
470 20250313 134700 56346338 5020 5020 5020 5020 0
471 20250313 134600 56346338 5020 5020 5020 5020 206
472 20250313 134500 55312218 5020 5020 5020 5020 1
473 20250313 134400 55307198 5000 5000 5000 5000 20
474 20250313 134300 55207198 5000 5000 5000 5000 0
475 20250313 134200 55207198 5000 5000 5000 5000 100
476 20250313 134100 54707198 5000 5000 5000 5000 1
477 20250313 134000 54702198 5020 5020 5020 5020 1
478 20250313 133900 54697178 5000 4995 5000 4990 5
479 20250313 133800 54672193 5000 5000 5000 5000 0
480 20250313 133700 54672193 5000 5000 5000 5000 110
481 20250313 133600 54122193 5000 5000 5000 5000 0
482 20250313 133500 54122193 5000 5000 5000 5000 0
483 20250313 133400 54122193 5000 5000 5000 5000 0
484 20250313 133300 54122193 5000 5000 5000 5000 0
485 20250313 133200 54122193 5000 5000 5000 5000 0
486 20250313 133100 54122193 5000 5000 5000 5000 0
487 20250313 133000 54122193 5000 5000 5000 5000 0
488 20250313 132900 54122193 5000 5000 5000 5000 0
489 20250313 132800 54122193 5000 5000 5000 5000 0
490 20250313 132700 54122193 5000 5000 5000 5000 0
491 20250313 132600 54122193 5000 5000 5000 4985 515
492 20250313 132500 51552283 5030 5030 5030 5030 0
493 20250313 132400 51552283 5030 5030 5030 5030 0
494 20250313 132300 51552283 5030 5030 5030 5030 0
495 20250313 132200 51552283 5030 5030 5030 5030 0
496 20250313 132100 51552283 5030 5030 5030 5030 0
497 20250313 132000 51552283 5030 5030 5030 5030 0
498 20250313 131900 51552283 5030 5030 5030 5030 20
499 20250313 131800 51451683 5000 5000 5000 5000 0
500 20250313 131700 51451683 5000 5000 5000 5000 0
501 20250313 131600 51451683 5000 5000 5000 5000 0
502 20250313 131500 51451683 5000 5000 5000 5000 1
503 20250313 131400 51446683 5000 5000 5000 5000 0
504 20250313 131300 51446683 5000 5000 5000 5000 100
505 20250313 131200 50946683 5000 5000 5000 5000 0
506 20250313 131100 50946683 5000 5000 5000 5000 0
507 20250313 131000 50946683 5000 5000 5000 5000 4
508 20250313 130900 50926683 5030 5030 5030 5030 1
509 20250313 130800 50921653 5030 5030 5030 5030 0
510 20250313 130700 50921653 5030 5030 5030 5030 1
511 20250313 130600 50916623 5030 5030 5030 5030 1
512 20250313 130500 50911593 5000 5000 5000 5000 1
513 20250313 130400 50906593 5040 5040 5040 5040 1
514 20250313 130300 50901553 5040 5040 5040 5040 0
515 20250313 130200 50901553 5040 5040 5040 5040 0
516 20250313 130100 50901553 5040 5040 5040 5040 0
517 20250313 130000 50901553 5040 5040 5040 5040 0
518 20250313 125900 50901553 5040 5040 5040 5040 0
519 20250313 125800 50901553 5040 5040 5040 5040 0
520 20250313 125700 50901553 5040 5025 5040 5025 21
521 20250313 125600 50795968 5050 5050 5050 5050 0
522 20250313 125500 50795968 5050 5050 5050 5050 1
523 20250313 125400 50790918 5000 5000 5000 5000 10
524 20250313 125300 50740918 5000 5000 5000 5000 0
525 20250313 125200 50740918 5000 5000 5000 5000 72
526 20250313 125100 50380918 5000 5000 5000 5000 60
527 20250313 125000 50080918 5000 5000 5000 5000 0
528 20250313 124900 50080918 5000 5000 5000 5000 6
529 20250313 124800 50050918 5000 5000 5000 5000 0
530 20250313 124700 50050918 5000 5000 5000 5000 0
531 20250313 124600 50050918 5000 5000 5000 5000 0
532 20250313 124500 50050918 5000 5000 5000 5000 0
533 20250313 124400 50050918 5000 5000 5000 5000 0
534 20250313 124300 50050918 5000 5000 5000 5000 0
535 20250313 124200 50050918 5000 5000 5000 5000 35
536 20250313 124100 49875918 5000 5000 5000 5000 0
537 20250313 124000 49875918 5000 5000 5000 5000 0
538 20250313 123900 49875918 5000 5000 5000 5000 0
539 20250313 123800 49875918 5000 5000 5000 5000 0
540 20250313 123700 49875918 5000 5010 5010 5000 50
541 20250313 123600 49625868 5000 5010 5010 5000 6
542 20250313 123500 49595818 5000 5010 5010 5000 19
543 20250313 123400 49500698 5010 5010 5010 5010 0
544 20250313 123300 49500698 5010 5010 5010 5010 0
545 20250313 123200 49500698 5010 5010 5010 5010 0
546 20250313 123100 49500698 5010 5010 5010 5010 0
547 20250313 123000 49500698 5010 5010 5010 5010 0
548 20250313 122900 49500698 5010 5010 5010 5010 0
549 20250313 122800 49500698 5010 5010 5010 5010 0
550 20250313 122700 49500698 5010 5010 5010 5010 0
551 20250313 122600 49500698 5010 5010 5010 5010 0
552 20250313 122500 49500698 5010 5010 5010 5010 0
553 20250313 122400 49500698 5010 5010 5010 5010 0
554 20250313 122300 49500698 5010 5010 5010 5010 0
555 20250313 122200 49500698 5010 5010 5010 5010 20
556 20250313 122100 49400498 5050 5050 5050 5050 1
557 20250313 122000 49395448 5050 5050 5050 5050 0
558 20250313 121900 49395448 5050 5050 5050 5050 0
559 20250313 121800 49395448 5050 5050 5050 5050 0
560 20250313 121700 49395448 5050 5050 5050 5050 0
561 20250313 121600 49395448 5050 5050 5050 5050 0
562 20250313 121500 49395448 5050 5050 5050 5050 0
563 20250313 121400 49395448 5050 5050 5050 5050 0
564 20250313 121300 49395448 5050 5050 5050 5050 0
565 20250313 121200 49395448 5050 5050 5050 5050 1
566 20250313 121100 49390398 5030 5020 5030 5020 56
567 20250313 121000 49109218 5010 5010 5010 5010 111
568 20250313 120900 48553108 5010 5010 5010 5010 50
569 20250313 120800 48302608 5010 5010 5010 5010 0
570 20250313 120700 48302608 5010 5010 5010 5010 0
571 20250313 120600 48302608 5010 5010 5010 5010 0
572 20250313 120500 48302608 5010 5010 5010 5010 0
573 20250313 120400 48302608 5010 5010 5010 5010 0
574 20250313 120300 48302608 5010 5010 5010 5010 0
575 20250313 120200 48302608 5010 5010 5010 5010 1
576 20250313 120100 48297598 5020 5020 5020 5020 0
577 20250313 120000 48297598 5020 5020 5020 5020 1
578 20250313 115900 48292578 5020 5020 5020 5020 0
579 20250313 115800 48292578 5020 5020 5020 5020 0
580 20250313 115700 48292578 5020 5020 5020 5020 10
581 20250313 115600 48242378 5020 5020 5020 5020 0
582 20250313 115500 48242378 5020 5020 5020 5020 1
583 20250313 115400 48237358 5050 5050 5050 5050 0
584 20250313 115300 48237358 5050 5050 5050 5050 0
585 20250313 115200 48237358 5050 5050 5050 5050 0
586 20250313 115100 48237358 5050 5050 5050 5050 0
587 20250313 115000 48237358 5050 5050 5050 5050 0
588 20250313 114900 48237358 5050 5050 5050 5050 0
589 20250313 114800 48237358 5050 5050 5050 5050 0
590 20250313 114700 48237358 5050 5050 5050 5050 0
591 20250313 114600 48237358 5050 5050 5050 5050 0
592 20250313 114500 48237358 5050 5050 5050 5050 0
593 20250313 114400 48237358 5050 5050 5050 5050 0
594 20250313 114300 48237358 5050 5050 5050 5050 0
595 20250313 114200 48237358 5050 5050 5050 5050 0
596 20250313 114100 48237358 5050 5050 5050 5050 20
597 20250313 114000 48136358 5050 5050 5050 5050 0
598 20250313 113900 48136358 5050 5050 5050 5050 2
599 20250313 113800 48126258 5050 5050 5050 5050 0
600 20250313 113700 48126258 5050 5050 5050 5050 0
601 20250313 113600 48126258 5050 5050 5050 5050 4
602 20250313 113500 48106058 5060 5060 5060 5060 5
603 20250313 113400 48080758 5070 5070 5070 5070 0
604 20250313 113300 48080758 5070 5060 5070 5060 2
605 20250313 113200 48070628 5010 5010 5010 5010 1
606 20250313 113100 48065618 5070 5070 5070 5070 0
607 20250313 113000 48065618 5070 5070 5070 5070 0
608 20250313 112900 48065618 5070 5070 5070 5070 0
609 20250313 112800 48065618 5070 5070 5070 5070 0
610 20250313 112700 48065618 5070 5070 5070 5070 1
611 20250313 112600 48060548 5060 5060 5060 5060 0
612 20250313 112500 48060548 5060 5060 5060 5060 0
613 20250313 112400 48060548 5060 5060 5060 5060 160
614 20250313 112300 47250948 5060 5060 5060 5060 371
615 20250313 112200 45373688 5060 5060 5060 5060 51
616 20250313 112100 45115628 5010 5060 5060 5010 206
617 20250313 112000 44073318 5060 5050 5060 5050 13
618 20250313 111900 44007608 4995 4995 4995 4995 7
619 20250313 111800 43972643 5080 5080 5080 5080 0
620 20250313 111700 43972643 5080 5080 5080 5080 0
621 20250313 111600 43972643 5080 5080 5080 5080 0
622 20250313 111500 43972643 5080 5080 5080 5080 0
623 20250313 111400 43972643 5080 5080 5080 5080 0
624 20250313 111300 43972643 5080 5080 5080 5080 1
625 20250313 111200 43967563 5040 5040 5040 5040 100
626 20250313 111100 43463563 5040 5040 5040 5040 0
627 20250313 111000 43463563 5040 5010 5040 5010 995
628 20250313 110900 38463653 4985 4985 4985 4985 0
629 20250313 110800 38463653 4985 5010 5010 4980 115
630 20250313 110700 37890738 5020 5010 5020 5010 15
631 20250313 110600 37815578 5020 5020 5020 5020 0
632 20250313 110500 37815578 5020 5020 5020 5020 0
633 20250313 110400 37815578 5020 5020 5020 5020 0
634 20250313 110300 37815578 5020 5020 5020 5020 1
635 20250313 110200 37810558 4997 4997 4997 4997 4
636 20250313 110100 37790570 5020 5020 5020 5020 1
637 20250313 110000 37785550 5020 5020 5020 5020 0
638 20250313 105900 37785550 5020 5020 5020 5020 0
639 20250313 105800 37785550 5020 4995 5020 4995 59
640 20250313 105700 37490445 4995 4995 4995 4995 0
641 20250313 105600 37490445 4995 4995 4995 4995 0
642 20250313 105500 37490445 4995 4995 4995 4995 1
643 20250313 105400 37485450 4970 4970 4970 4970 0
644 20250313 105300 37485450 4970 4970 4970 4970 0
645 20250313 105200 37485450 4970 4970 4970 4970 0
646 20250313 105100 37485450 4970 4975 4975 4970 61
647 20250313 105000 37182020 4975 4975 4975 4975 403
648 20250313 104900 35177095 4975 4975 4975 4975 0
649 20250313 104800 35177095 4975 4975 4975 4975 0
650 20250313 104700 35177095 4975 4975 4975 4975 2
651 20250313 104600 35167145 5010 5010 5010 5010 1
652 20250313 104500 35162135 4975 4975 4975 4975 1
653 20250313 104400 35157160 5010 5010 5010 5010 0
654 20250313 104300 35157160 5010 5010 5010 5010 0
655 20250313 104200 35157160 5010 5010 5010 4970 133
656 20250313 104100 34492110 4970 4975 4975 4970 8
657 20250313 104000 34452315 5010 4980 5010 4975 202
658 20250313 103900 33447210 4980 5010 5010 4980 31
659 20250313 103800 33291930 4980 4980 4980 4980 0
660 20250313 103700 33291930 4980 4980 4980 4980 0
661 20250313 103600 33291930 4980 5010 5010 4980 2
662 20250313 103500 33281940 4980 4980 4980 4980 9
663 20250313 103400 33237120 4980 4980 4980 4980 1
664 20250313 103300 33232140 5020 5020 5020 5020 0
665 20250313 103200 33232140 5020 5020 5020 5020 0
666 20250313 103100 33232140 5020 5020 5020 5020 0
667 20250313 103000 33232140 5020 4980 5020 4980 107
668 20250313 102900 32699000 4980 4980 4980 4980 200
669 20250313 102800 31703000 4980 4980 4980 4980 0
670 20250313 102700 31703000 4980 4980 4980 4980 1
671 20250313 102600 31698020 5020 5020 5020 5020 0
672 20250313 102500 31698020 5020 5020 5020 5020 0
673 20250313 102400 31698020 5020 5020 5020 5020 0
674 20250313 102300 31698020 5020 4980 5020 4980 103
675 20250313 102200 31184980 4980 4980 4980 4980 205
676 20250313 102100 30164080 4980 4980 4980 4980 153
677 20250313 102000 29402140 4980 4985 4985 4980 776
678 20250313 101900 25534530 4985 4985 4985 4985 2
679 20250313 101800 25524560 5020 5020 5020 5020 0
680 20250313 101700 25524560 5020 4995 5020 4980 698
681 20250313 101600 22045990 4995 4995 4995 4995 1
682 20250313 101500 22040995 4995 4995 4995 4995 76
683 20250313 101400 21661375 4995 5000 5000 4995 100
684 20250313 101300 21161760 5030 5030 5030 5030 0
685 20250313 101200 21161760 5030 5010 5030 5000 306
686 20250313 101100 19630460 5020 5020 5020 5020 5
687 20250313 101000 19605360 5020 5010 5020 5010 32
688 20250313 100900 19445000 5010 5020 5020 5010 113
689 20250313 100800 18878340 5020 5030 5030 5020 6
690 20250313 100700 18848170 5030 5030 5030 5030 11
691 20250313 100600 18792840 5020 5020 5020 5020 0
692 20250313 100500 18792840 5020 5030 5030 5020 10
693 20250313 100400 18742550 5030 5030 5030 5030 0
694 20250313 100300 18742550 5030 5030 5030 5030 0
695 20250313 100200 18742550 5030 5030 5030 5030 1
696 20250313 100100 18737520 5030 5030 5030 5030 0
697 20250313 100000 18737520 5030 5030 5030 5030 0
698 20250313 095900 18737520 5030 5030 5030 5030 697
699 20250313 095800 15231610 5030 5030 5030 5030 0
700 20250313 095700 15231610 5030 5030 5030 5030 0
701 20250313 095600 15231610 5030 5050 5050 5030 16
702 20250313 095500 15150970 5070 5070 5070 5070 0
703 20250313 095400 15150970 5070 5070 5070 5070 0
704 20250313 095300 15150970 5070 5070 5070 5070 0
705 20250313 095200 15150970 5070 5070 5070 5070 0
706 20250313 095100 15150970 5070 5070 5070 5070 0
707 20250313 095000 15150970 5070 5070 5070 5070 0
708 20250313 094900 15150970 5070 5070 5070 5070 0
709 20250313 094800 15150970 5070 5070 5070 5070 0
710 20250313 094700 15150970 5070 5070 5070 5070 0
711 20250313 094600 15150970 5070 5070 5070 5070 0
712 20250313 094500 15150970 5070 5070 5070 5070 9
713 20250313 094400 15105340 5070 5070 5070 5070 7
714 20250313 094300 15069850 5080 5080 5080 5080 1
715 20250313 094200 15064770 5090 5090 5090 5090 0
716 20250313 094100 15064770 5090 5090 5090 5090 0
717 20250313 094000 15064770 5090 5090 5090 5090 0
718 20250313 093900 15064770 5090 5090 5090 5090 0
719 20250313 093800 15064770 5090 5090 5090 5090 0
720 20250313 093700 15064770 5090 5090 5090 5090 0
721 20250313 093600 15064770 5090 5090 5090 5090 0
722 20250313 093500 15064770 5090 5090 5090 5090 0
723 20250313 093400 15064770 5090 5040 5090 5040 51
724 20250313 093300 14807430 5040 5040 5040 5040 137
725 20250313 093200 14116950 5040 5040 5040 5040 37
726 20250313 093100 13930470 5040 5040 5040 5040 0
727 20250313 093000 13930470 5040 5040 5040 5040 21
728 20250313 092900 13824630 5090 5090 5090 5090 10
729 20250313 092800 13773730 5090 5090 5090 5090 0
730 20250313 092700 13773730 5090 5090 5090 5090 0
731 20250313 092600 13773730 5090 5090 5090 5090 0
732 20250313 092500 13773730 5090 5090 5090 5090 0
733 20250313 092400 13773730 5090 5090 5090 5090 0
734 20250313 092300 13773730 5090 5090 5090 5090 0
735 20250313 092200 13773730 5090 5090 5090 5090 0
736 20250313 092100 13773730 5090 5090 5090 5090 20
737 20250313 092000 13671930 5090 5090 5090 5090 3
738 20250313 091900 13656660 5090 5090 5090 5090 1
739 20250313 091800 13651570 5040 5040 5040 5040 15
740 20250313 091700 13575970 5110 5050 5110 5020 872
741 20250313 091600 9179800 5050 5120 5120 5050 4
742 20250313 091500 9159530 5070 5070 5070 5070 0
743 20250313 091400 9159530 5070 5080 5080 5070 370
744 20250313 091300 7280030 5130 5130 5130 5130 0
745 20250313 091200 7280030 5130 5130 5130 5130 5
746 20250313 091100 7254380 5130 5120 5130 5120 409
747 20250313 091000 5160290 5120 5120 5120 5120 0
748 20250313 090900 5160290 5120 5120 5120 5120 0
749 20250313 090800 5160290 5120 5100 5120 5100 59
750 20250313 090700 4859160 5070 5070 5070 5070 0
751 20250313 090600 4859160 5070 5070 5070 5070 0
752 20250313 090500 4859160 5070 5070 5070 5070 500
753 20250313 090400 2324160 5070 5070 5070 5070 4
754 20250313 090300 2303880 5070 5070 5070 5070 0
755 20250313 090200 2303880 5070 5070 5070 5070 0
756 20250313 090100 2303880 5070 5070 5110 5020 186
757 20250313 090000 1368550 5050 5050 5050 5050 271