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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

675
099390/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201300,181965150,5330,5330,5330,5330,511
20250311,201200,181965150,5330,5330,5330,5330,0
20250311,201100,181965150,5330,5330,5330,5330,0
20250311,201000,181965150,5330,5330,5330,5330,0
20250311,200900,181965150,5330,5330,5330,5330,0
20250311,200800,181965150,5330,5330,5330,5330,0
20250311,200700,181965150,5330,5330,5330,5330,0
20250311,200600,181965150,5330,5330,5330,5330,0
20250311,200500,181965150,5330,5330,5330,5330,0
20250311,200400,181965150,5330,5330,5330,5330,0
20250311,200300,181965150,5330,5330,5330,5330,0
20250311,200200,181965150,5330,5330,5330,5330,0
20250311,200100,181965150,5330,5330,5330,5330,0
20250311,200000,181965150,5330,5330,5330,5330,0
20250311,195900,181965150,5330,5330,5330,5330,0
20250311,195800,181965150,5330,5330,5330,5330,0
20250311,195700,181965150,5330,5330,5330,5330,0
20250311,195600,181965150,5330,5330,5330,5330,0
20250311,195500,181965150,5330,5330,5330,5330,0
20250311,195400,181965150,5330,5330,5330,5330,0
20250311,195300,181965150,5330,5330,5330,5330,0
20250311,195200,181965150,5330,5330,5330,5330,0
20250311,195100,181965150,5330,5330,5330,5330,0
20250311,195000,181965150,5330,5330,5330,5330,0
20250311,194900,181965150,5330,5330,5330,5330,0
20250311,194800,181965150,5330,5330,5330,5330,0
20250311,194700,181965150,5330,5330,5330,5330,0
20250311,194600,181965150,5330,5330,5330,5330,0
20250311,194500,181965150,5330,5330,5330,5330,0
20250311,194400,181965150,5330,5330,5330,5330,0
20250311,194300,181965150,5330,5330,5330,5330,511
20250311,194200,181965150,5330,5330,5330,5330,0
20250311,194100,181965150,5330,5330,5330,5330,0
20250311,194000,181965150,5330,5330,5330,5330,0
20250311,193900,181965150,5330,5330,5330,5330,0
20250311,193800,181965150,5330,5330,5330,5330,0
20250311,193700,181965150,5330,5330,5330,5330,0
20250311,193600,181965150,5330,5330,5330,5330,0
20250311,193500,181965150,5330,5330,5330,5330,0
20250311,193400,181965150,5330,5330,5330,5330,0
20250311,193300,181965150,5330,5330,5330,5330,0
20250311,193200,181965150,5330,5330,5330,5330,0
20250311,193100,181965150,5330,5330,5330,5330,0
20250311,193000,181965150,5330,5330,5330,5330,0
20250311,192900,181965150,5330,5330,5330,5330,0
20250311,192800,181965150,5330,5330,5330,5330,0
20250311,192700,181965150,5330,5330,5330,5330,0
20250311,192600,181965150,5330,5330,5330,5330,0
20250311,192500,181965150,5330,5330,5330,5330,0
20250311,192400,181965150,5330,5330,5330,5330,0
20250311,192300,181965150,5330,5330,5330,5330,0
20250311,192200,181965150,5330,5330,5330,5330,0
20250311,192100,181965150,5330,5330,5330,5330,0
20250311,192000,181965150,5330,5330,5330,5330,0
20250311,191900,181965150,5330,5330,5330,5330,0
20250311,191800,181965150,5330,5330,5330,5330,0
20250311,191700,181965150,5330,5330,5330,5330,0
20250311,191600,181965150,5330,5330,5330,5330,0
20250311,191500,181965150,5330,5330,5330,5330,0
20250311,191400,181965150,5330,5330,5330,5330,0
20250311,191300,181965150,5330,5330,5330,5330,511
20250311,191200,181965150,5330,5330,5330,5330,0
20250311,191100,181965150,5330,5330,5330,5330,0
20250311,191000,181965150,5330,5330,5330,5330,0
20250311,190900,181965150,5330,5330,5330,5330,0
20250311,190800,181965150,5330,5330,5330,5330,0
20250311,190700,181965150,5330,5330,5330,5330,0
20250311,190600,181965150,5330,5330,5330,5330,0
20250311,190500,181965150,5330,5330,5330,5330,0
20250311,190400,181965150,5330,5330,5330,5330,0
20250311,190300,181965150,5330,5330,5330,5330,0
20250311,190200,181965150,5330,5330,5330,5330,0
20250311,190100,181965150,5330,5330,5330,5330,0
20250311,190000,181965150,5330,5330,5330,5330,0
20250311,185900,181965150,5330,5330,5330,5330,0
20250311,185800,181965150,5330,5330,5330,5330,0
20250311,185700,181965150,5330,5330,5330,5330,0
20250311,185600,181965150,5330,5330,5330,5330,0
20250311,185500,181965150,5330,5330,5330,5330,0
20250311,185400,181965150,5330,5330,5330,5330,0
20250311,185300,181965150,5330,5330,5330,5330,0
20250311,185200,181965150,5330,5330,5330,5330,0
20250311,185100,181965150,5330,5330,5330,5330,0
20250311,185000,181965150,5330,5330,5330,5330,0
20250311,184900,181965150,5330,5330,5330,5330,0
20250311,184800,181965150,5330,5330,5330,5330,0
20250311,184700,181965150,5330,5330,5330,5330,0
20250311,184600,181965150,5330,5330,5330,5330,0
20250311,184500,181965150,5330,5330,5330,5330,0
20250311,184400,181965150,5330,5330,5330,5330,0
20250311,184300,181965150,5330,5330,5330,5330,511
20250311,184200,181965150,5330,5330,5330,5330,0
20250311,184100,181965150,5330,5330,5330,5330,0
20250311,184000,181965150,5330,5330,5330,5330,0
20250311,183900,181965150,5330,5330,5330,5330,0
20250311,183800,181965150,5330,5330,5330,5330,0
20250311,183700,181965150,5330,5330,5330,5330,0
20250311,183600,181965150,5330,5330,5330,5330,0
20250311,183500,181965150,5330,5330,5330,5330,0
20250311,183400,181965150,5330,5330,5330,5330,0
20250311,183300,181965150,5330,5330,5330,5330,0
20250311,183200,181965150,5330,5330,5330,5330,0
20250311,183100,181965150,5330,5330,5330,5330,0
20250311,183000,181965150,5330,5330,5330,5330,0
20250311,182900,181965150,5330,5330,5330,5330,0
20250311,182800,181965150,5330,5330,5330,5330,0
20250311,182700,181965150,5330,5330,5330,5330,0
20250311,182600,181965150,5330,5330,5330,5330,0
20250311,182500,181965150,5330,5330,5330,5330,0
20250311,182400,181965150,5330,5330,5330,5330,0
20250311,182300,181965150,5330,5330,5330,5330,0
20250311,182200,181965150,5330,5330,5330,5330,0
20250311,182100,181965150,5330,5330,5330,5330,0
20250311,182000,181965150,5330,5330,5330,5330,0
20250311,181900,181965150,5330,5330,5330,5330,0
20250311,181800,181965150,5330,5330,5330,5330,0
20250311,181700,181965150,5330,5330,5330,5330,0
20250311,181600,181965150,5330,5330,5330,5330,0
20250311,181500,181965150,5330,5330,5330,5330,0
20250311,181400,181965150,5330,5330,5330,5330,0
20250311,181300,181965150,5330,5330,5330,5330,511
20250311,181200,181965150,5330,5330,5330,5330,0
20250311,181100,181965150,5330,5330,5330,5330,0
20250311,181000,181965150,5330,5330,5330,5330,0
20250311,180900,181965150,5330,5330,5330,5330,0
20250311,180800,181965150,5330,5330,5330,5330,0
20250311,180700,181965150,5330,5330,5330,5330,0
20250311,180600,181965150,5330,5330,5330,5330,0
20250311,180500,181965150,5330,5330,5330,5330,0
20250311,180400,181965150,5330,5330,5330,5330,0
20250311,180300,181965150,5330,5330,5330,5330,0
20250311,180200,181965150,5330,5330,5330,5330,0
20250311,180100,181965150,5330,5330,5330,5330,0
20250311,180000,181965150,5330,5330,5330,5330,0
20250311,175900,181965150,5330,5330,5330,5330,0
20250311,175800,181965150,5330,5330,5330,5330,0
20250311,175700,181965150,5330,5330,5330,5330,0
20250311,175600,181965150,5330,5330,5330,5330,0
20250311,175500,181965150,5330,5330,5330,5330,0
20250311,175400,181965150,5330,5330,5330,5330,0
20250311,175300,181965150,5330,5330,5330,5330,0
20250311,175200,181965150,5330,5330,5330,5330,0
20250311,175100,181965150,5330,5330,5330,5330,0
20250311,175000,181965150,5330,5330,5330,5330,0
20250311,174900,181965150,5330,5330,5330,5330,0
20250311,174800,181965150,5330,5330,5330,5330,0
20250311,174700,181965150,5330,5330,5330,5330,0
20250311,174600,181965150,5330,5330,5330,5330,0
20250311,174500,181965150,5330,5330,5330,5330,0
20250311,174400,181965150,5330,5330,5330,5330,0
20250311,174300,181965150,5330,5330,5330,5330,511
20250311,174200,181965150,5330,5330,5330,5330,0
20250311,174100,181965150,5330,5330,5330,5330,0
20250311,174000,181965150,5330,5330,5330,5330,0
20250311,173900,181965150,5330,5330,5330,5330,0
20250311,173800,181965150,5330,5330,5330,5330,0
20250311,173700,181965150,5330,5330,5330,5330,0
20250311,173600,181965150,5330,5330,5330,5330,0
20250311,173500,181965150,5330,5330,5330,5330,0
20250311,173400,181965150,5330,5330,5330,5330,0
20250311,173300,181965150,5330,5330,5330,5330,0
20250311,173200,181965150,5330,5330,5330,5330,0
20250311,173100,181965150,5330,5330,5330,5330,0
20250311,173000,181965150,5330,5330,5330,5330,0
20250311,172900,181965150,5330,5330,5330,5330,0
20250311,172800,181965150,5330,5330,5330,5330,0
20250311,172700,181965150,5330,5330,5330,5330,0
20250311,172600,181965150,5330,5330,5330,5330,0
20250311,172500,181965150,5330,5330,5330,5330,0
20250311,172400,181965150,5330,5330,5330,5330,0
20250311,172300,181965150,5330,5330,5330,5330,0
20250311,172200,181965150,5330,5330,5330,5330,0
20250311,172100,181965150,5330,5330,5330,5330,0
20250311,172000,181965150,5330,5330,5330,5330,0
20250311,171900,181965150,5330,5330,5330,5330,0
20250311,171800,181965150,5330,5330,5330,5330,0
20250311,171700,181965150,5330,5330,5330,5330,0
20250311,171600,181965150,5330,5330,5330,5330,0
20250311,171500,181965150,5330,5330,5330,5330,0
20250311,171400,181965150,5330,5330,5330,5330,0
20250311,171300,181965150,5330,5330,5330,5330,511
20250311,171200,181965150,5330,5330,5330,5330,0
20250311,171100,181965150,5330,5330,5330,5330,0
20250311,171000,181965150,5330,5330,5330,5330,0
20250311,170900,181965150,5330,5330,5330,5330,0
20250311,170800,181965150,5330,5330,5330,5330,0
20250311,170700,181965150,5330,5330,5330,5330,0
20250311,170600,181965150,5330,5330,5330,5330,0
20250311,170500,181965150,5330,5330,5330,5330,0
20250311,170400,181965150,5330,5330,5330,5330,0
20250311,170300,181965150,5330,5330,5330,5330,0
20250311,170200,181965150,5330,5330,5330,5330,0
20250311,170100,181965150,5330,5330,5330,5330,0
20250311,170000,181965150,5330,5330,5330,5330,0
20250311,165900,181965150,5330,5330,5330,5330,0
20250311,165800,181965150,5330,5330,5330,5330,0
20250311,165700,181965150,5330,5330,5330,5330,0
20250311,165600,181965150,5330,5330,5330,5330,0
20250311,165500,181965150,5330,5330,5330,5330,0
20250311,165400,181965150,5330,5330,5330,5330,0
20250311,165300,181965150,5330,5330,5330,5330,0
20250311,165200,181965150,5330,5330,5330,5330,0
20250311,165100,181965150,5330,5330,5330,5330,0
20250311,165000,181965150,5330,5330,5330,5330,0
20250311,164900,181965150,5330,5330,5330,5330,0
20250311,164800,181965150,5330,5330,5330,5330,0
20250311,164700,181965150,5330,5330,5330,5330,0
20250311,164600,181965150,5330,5330,5330,5330,0
20250311,164500,181965150,5330,5330,5330,5330,0
20250311,164400,181965150,5330,5330,5330,5330,0
20250311,164300,181965150,5330,5330,5330,5330,511
20250311,164200,181965150,5330,5330,5330,5330,0
20250311,164100,181965150,5330,5330,5330,5330,0
20250311,164000,181965150,5330,5330,5330,5330,0
20250311,163900,181965150,5330,5330,5330,5330,0
20250311,163800,181965150,5330,5330,5330,5330,0
20250311,163700,181965150,5330,5330,5330,5330,0
20250311,163600,181965150,5330,5330,5330,5330,0
20250311,163500,181965150,5330,5330,5330,5330,0
20250311,163400,181965150,5330,5330,5330,5330,0
20250311,163300,181965150,5330,5330,5330,5330,0
20250311,163200,181965150,5330,5330,5330,5330,0
20250311,163100,181965150,5330,5330,5330,5330,0
20250311,163000,181965150,5330,5330,5330,5330,0
20250311,162900,181965150,5330,5330,5330,5330,0
20250311,162800,181965150,5330,5330,5330,5330,0
20250311,162700,181965150,5330,5330,5330,5330,0
20250311,162600,181965150,5330,5330,5330,5330,0
20250311,162500,181965150,5330,5330,5330,5330,0
20250311,162400,181965150,5330,5330,5330,5330,0
20250311,162300,181965150,5330,5330,5330,5330,0
20250311,162200,181965150,5330,5330,5330,5330,0
20250311,162100,181965150,5330,5330,5330,5330,0
20250311,162000,181965150,5330,5330,5330,5330,0
20250311,161900,181965150,5330,5330,5330,5330,0
20250311,161800,181965150,5330,5330,5330,5330,0
20250311,161700,181965150,5330,5330,5330,5330,0
20250311,161600,181965150,5330,5330,5330,5330,0
20250311,161500,181965150,5330,5330,5330,5330,0
20250311,161400,181965150,5330,5330,5330,5330,0
20250311,161300,181965150,5330,5330,5330,5330,511
20250311,161200,181965150,5330,5330,5330,5330,0
20250311,161100,181965150,5330,5330,5330,5330,0
20250311,161000,181965150,5330,5330,5330,5330,0
20250311,160900,181965150,5330,5330,5330,5330,0
20250311,160800,181965150,5330,5330,5330,5330,0
20250311,160700,181965150,5330,5330,5330,5330,0
20250311,160600,181965150,5330,5330,5330,5330,0
20250311,160500,181965150,5330,5330,5330,5330,0
20250311,160400,181965150,5330,5330,5330,5330,0
20250311,160300,181965150,5330,5330,5330,5330,0
20250311,160200,181965150,5330,5330,5330,5330,0
20250311,160100,181965150,5330,5330,5330,5330,0
20250311,160000,181965150,5330,5330,5330,5330,0
20250311,155900,181965150,5330,5330,5330,5330,0
20250311,155800,181965150,5330,5330,5330,5330,0
20250311,155700,181965150,5330,5330,5330,5330,0
20250311,155600,181965150,5330,5330,5330,5330,0
20250311,155500,181965150,5330,5330,5330,5330,0
20250311,155400,181965150,5330,5330,5330,5330,0
20250311,155300,181965150,5330,5330,5330,5330,0
20250311,155200,181965150,5330,5330,5330,5330,0
20250311,155100,181965150,5330,5330,5330,5330,0
20250311,155000,181965150,5330,5330,5330,5330,0
20250311,154900,181965150,5330,5330,5330,5330,0
20250311,154800,181965150,5330,5330,5330,5330,0
20250311,154700,181965150,5330,5330,5330,5330,0
20250311,154600,181965150,5330,5330,5330,5330,0
20250311,154500,181965150,5330,5330,5330,5330,0
20250311,154400,181965150,5330,5330,5330,5330,0
20250311,154300,181965150,5330,5330,5330,5330,511
20250311,154200,181965150,5330,5330,5330,5330,0
20250311,154100,181965150,5330,5330,5330,5330,0
20250311,154000,181965150,5330,5330,5330,5330,0
20250311,153900,181965150,5330,5330,5330,5330,0
20250311,153800,181965150,5330,5330,5330,5330,0
20250311,153700,181965150,5330,5330,5330,5330,0
20250311,153600,181965150,5330,5330,5330,5330,0
20250311,153500,181965150,5330,5330,5330,5330,0
20250311,153400,181965150,5330,5330,5330,5330,0
20250311,153300,181965150,5330,5330,5330,5330,0
20250311,153200,181965150,5330,5330,5330,5330,0
20250311,153100,181965150,5330,5330,5330,5330,0
20250311,153000,181965150,5330,5330,5330,5330,511
20250311,152900,179241520,5340,5340,5340,5340,0
20250311,152800,179241520,5340,5340,5340,5340,0
20250311,152700,179241520,5340,5340,5340,5340,0
20250311,152600,179241520,5340,5340,5340,5340,0
20250311,152500,179241520,5340,5340,5340,5340,0
20250311,152400,179241520,5340,5340,5340,5340,0
20250311,152300,179241520,5340,5340,5340,5340,0
20250311,152200,179241520,5340,5340,5340,5340,0
20250311,152100,179241520,5340,5340,5340,5340,0
20250311,152000,179241520,5340,5340,5340,5340,0
20250311,151900,179241520,5340,5330,5340,5290,585
20250311,151800,176126810,5320,5300,5320,5300,105
20250311,151700,175569210,5340,5340,5340,5340,0
20250311,151600,175569210,5340,5330,5340,5320,293
20250311,151500,174007610,5330,5300,5330,5290,1794
20250311,151400,164496870,5300,5290,5300,5290,142
20250311,151300,163745560,5300,5300,5300,5300,0
20250311,151200,163745560,5300,5300,5300,5300,0
20250311,151100,163745560,5300,5300,5300,5300,0
20250311,151000,163745560,5300,5290,5300,5290,144
20250311,150900,162983790,5300,5280,5300,5280,567
20250311,150800,159986980,5280,5280,5280,5280,0
20250311,150700,159986980,5280,5250,5280,5250,1184
20250311,150600,153756950,5270,5270,5270,5270,0
20250311,150500,153756950,5270,5270,5270,5270,10
20250311,150400,153704250,5270,5270,5270,5270,0
20250311,150300,153704250,5270,5260,5270,5260,489
20250311,150200,151132100,5260,5260,5260,5260,11
20250311,150100,151074240,5250,5260,5260,5250,11
20250311,150000,151016480,5250,5250,5250,5250,633
20250311,145900,147693230,5260,5260,5260,5260,0
20250311,145800,147693230,5260,5260,5260,5260,386
20250311,145700,145662870,5260,5260,5260,5260,0
20250311,145600,145662870,5260,5260,5260,5260,0
20250311,145500,145662870,5260,5260,5260,5260,2
20250311,145400,145652350,5250,5250,5250,5250,0
20250311,145300,145652350,5250,5260,5260,5250,411
20250311,145200,143494490,5270,5270,5270,5270,0
20250311,145100,143494490,5270,5270,5270,5270,0
20250311,145000,143494490,5270,5270,5270,5270,0
20250311,144900,143494490,5270,5250,5270,5250,12
20250311,144800,143431470,5270,5270,5270,5270,0
20250311,144700,143431470,5270,5270,5270,5270,1
20250311,144600,143426200,5260,5260,5260,5260,10
20250311,144500,143373600,5270,5270,5270,5270,3
20250311,144400,143357790,5260,5260,5260,5260,21
20250311,144300,143247330,5260,5270,5270,5260,55
20250311,144200,142957530,5260,5260,5260,5260,6
20250311,144100,142925970,5270,5260,5270,5260,24
20250311,144000,142799500,5280,5280,5280,5280,0
20250311,143900,142799500,5280,5280,5280,5280,1
20250311,143800,142794220,5270,5280,5280,5270,23
20250311,143700,142672910,5260,5260,5260,5260,0
20250311,143600,142672910,5260,5250,5260,5250,275
20250311,143500,141229120,5250,5250,5250,5250,0
20250311,143400,141229120,5250,5250,5250,5250,1
20250311,143300,141223870,5230,5240,5240,5230,250
20250311,143200,139916350,5260,5260,5260,5260,0
20250311,143100,139916350,5260,5260,5260,5260,0
20250311,143000,139916350,5260,5260,5260,5260,0
20250311,142900,139916350,5260,5260,5260,5260,1
20250311,142800,139911090,5240,5240,5240,5240,638
20250311,142700,136567970,5240,5240,5240,5240,397
20250311,142600,134487690,5250,5250,5250,5250,0
20250311,142500,134487690,5250,5250,5250,5250,3
20250311,142400,134471940,5250,5250,5250,5250,60
20250311,142300,134156940,5240,5240,5240,5240,0
20250311,142200,134156940,5240,5230,5240,5230,176
20250311,142100,133234720,5240,5240,5240,5240,0
20250311,142000,133234720,5240,5240,5240,5240,0
20250311,141900,133234720,5240,5240,5240,5240,0
20250311,141800,133234720,5240,5240,5240,5240,0
20250311,141700,133234720,5240,5220,5240,5190,682
20250311,141600,129686860,5240,5240,5240,5240,1
20250311,141500,129681620,5230,5230,5230,5230,37
20250311,141400,129488110,5230,5230,5230,5230,0
20250311,141300,129488110,5230,5230,5230,5230,1
20250311,141200,129482880,5220,5230,5230,5220,398
20250311,141100,127404800,5250,5240,5250,5240,273
20250311,141000,125974250,5250,5250,5250,5250,0
20250311,140900,125974250,5250,5250,5250,5250,0
20250311,140800,125974250,5250,5250,5250,5250,1
20250311,140700,125969000,5250,5250,5250,5250,0
20250311,140600,125969000,5250,5250,5250,5250,0
20250311,140500,125969000,5250,5250,5250,5250,0
20250311,140400,125969000,5250,5250,5250,5250,1
20250311,140300,125963750,5250,5250,5250,5250,0
20250311,140200,125963750,5250,5250,5250,5250,0
20250311,140100,125963750,5250,5250,5250,5250,0
20250311,140000,125963750,5250,5250,5250,5250,1
20250311,135900,125958500,5250,5250,5250,5250,1
20250311,135800,125953250,5250,5250,5250,5250,0
20250311,135700,125953250,5250,5250,5250,5250,0
20250311,135600,125953250,5250,5250,5250,5250,9
20250311,135500,125906000,5250,5250,5250,5250,0
20250311,135400,125906000,5250,5250,5250,5250,0
20250311,135300,125906000,5250,5250,5250,5250,0
20250311,135200,125906000,5250,5250,5250,5250,41
20250311,135100,125690750,5250,5250,5250,5250,0
20250311,135000,125690750,5250,5250,5250,5250,0
20250311,134900,125690750,5250,5250,5250,5250,0
20250311,134800,125690750,5250,5250,5250,5250,0
20250311,134700,125690750,5250,5250,5250,5250,0
20250311,134600,125690750,5250,5250,5250,5250,0
20250311,134500,125690750,5250,5250,5250,5250,0
20250311,134400,125690750,5250,5250,5250,5250,0
20250311,134300,125690750,5250,5250,5250,5250,0
20250311,134200,125690750,5250,5250,5250,5250,10
20250311,134100,125638250,5250,5250,5250,5250,90
20250311,134000,125165750,5250,5250,5250,5250,10
20250311,133900,125113250,5260,5260,5260,5260,0
20250311,133800,125113250,5260,5260,5260,5260,0
20250311,133700,125113250,5260,5250,5260,5250,108
20250311,133600,124545250,5230,5230,5230,5230,0
20250311,133500,124545250,5230,5230,5230,5230,0
20250311,133400,124545250,5230,5230,5230,5230,0
20250311,133300,124545250,5230,5230,5230,5230,0
20250311,133200,124545250,5230,5230,5230,5230,0
20250311,133100,124545250,5230,5230,5230,5230,0
20250311,133000,124545250,5230,5230,5230,5230,0
20250311,132900,124545250,5230,5230,5230,5230,0
20250311,132800,124545250,5230,5230,5230,5230,0
20250311,132700,124545250,5230,5230,5230,5230,0
20250311,132600,124545250,5230,5210,5230,5190,62
20250311,132500,124223000,5210,5210,5210,5210,0
20250311,132400,124223000,5210,5210,5210,5210,1
20250311,132300,124217790,5260,5260,5260,5260,0
20250311,132200,124217790,5260,5260,5260,5260,0
20250311,132100,124217790,5260,5260,5260,5260,0
20250311,132000,124217790,5260,5260,5260,5260,0
20250311,131900,124217790,5260,5260,5260,5260,0
20250311,131800,124217790,5260,5260,5260,5260,0
20250311,131700,124217790,5260,5260,5260,5260,0
20250311,131600,124217790,5260,5260,5260,5260,0
20250311,131500,124217790,5260,5260,5260,5260,0
20250311,131400,124217790,5260,5260,5260,5260,0
20250311,131300,124217790,5260,5260,5260,5260,0
20250311,131200,124217790,5260,5260,5260,5260,0
20250311,131100,124217790,5260,5260,5260,5260,0
20250311,131000,124217790,5260,5260,5260,5260,0
20250311,130900,124217790,5260,5260,5260,5260,0
20250311,130800,124217790,5260,5260,5260,5260,0
20250311,130700,124217790,5260,5260,5260,5260,0
20250311,130600,124217790,5260,5260,5260,5260,0
20250311,130500,124217790,5260,5260,5260,5260,0
20250311,130400,124217790,5260,5260,5260,5260,0
20250311,130300,124217790,5260,5260,5260,5260,0
20250311,130200,124217790,5260,5260,5260,5260,0
20250311,130100,124217790,5260,5260,5260,5260,0
20250311,130000,124217790,5260,5260,5260,5260,0
20250311,125900,124217790,5260,5260,5260,5260,0
20250311,125800,124217790,5260,5260,5260,5260,0
20250311,125700,124217790,5260,5260,5260,5260,0
20250311,125600,124217790,5260,5260,5260,5260,1
20250311,125500,124212530,5210,5210,5210,5210,4
20250311,125400,124191690,5280,5280,5280,5280,0
20250311,125300,124191690,5280,5280,5280,5280,0
20250311,125200,124191690,5280,5280,5280,5280,0
20250311,125100,124191690,5280,5280,5280,5280,1
20250311,125000,124186410,5190,5190,5190,5190,0
20250311,124900,124186410,5190,5190,5190,5190,0
20250311,124800,124186410,5190,5190,5190,5190,0
20250311,124700,124186410,5190,5200,5200,5190,71
20250311,124600,123817530,5200,5230,5230,5200,227
20250311,124500,122632750,5230,5270,5270,5220,400
20250311,124400,120541400,5290,5290,5290,5290,0
20250311,124300,120541400,5290,5290,5290,5290,0
20250311,124200,120541400,5290,5290,5290,5290,0
20250311,124100,120541400,5290,5290,5290,5290,0
20250311,124000,120541400,5290,5290,5290,5290,0
20250311,123900,120541400,5290,5290,5290,5290,0
20250311,123800,120541400,5290,5290,5290,5290,0
20250311,123700,120541400,5290,5290,5290,5290,0
20250311,123600,120541400,5290,5290,5290,5290,5
20250311,123500,120514950,5300,5300,5300,5300,0
20250311,123400,120514950,5300,5300,5300,5300,0
20250311,123300,120514950,5300,5300,5300,5300,0
20250311,123200,120514950,5300,5300,5300,5300,0
20250311,123100,120514950,5300,5300,5300,5300,0
20250311,123000,120514950,5300,5290,5300,5270,201
20250311,122900,119453370,5300,5300,5300,5300,0
20250311,122800,119453370,5300,5300,5300,5300,0
20250311,122700,119453370,5300,5300,5300,5300,1
20250311,122600,119448070,5290,5310,5310,5290,39
20250311,122500,119241400,5320,5320,5320,5320,0
20250311,122400,119241400,5320,5320,5320,5320,0
20250311,122300,119241400,5320,5320,5320,5320,2
20250311,122200,119230760,5320,5320,5320,5320,0
20250311,122100,119230760,5320,5320,5320,5320,0
20250311,122000,119230760,5320,5320,5320,5320,9
20250311,121900,119182880,5320,5320,5320,5320,3
20250311,121800,119166920,5330,5320,5330,5320,5
20250311,121700,119140310,5330,5330,5330,5330,0
20250311,121600,119140310,5330,5330,5330,5330,0
20250311,121500,119140310,5330,5330,5330,5330,23
20250311,121400,119017720,5350,5350,5350,5350,0
20250311,121300,119017720,5350,5350,5350,5350,0
20250311,121200,119017720,5350,5350,5350,5350,0
20250311,121100,119017720,5350,5330,5350,5330,20
20250311,121000,118911080,5350,5350,5350,5350,0
20250311,120900,118911080,5350,5350,5350,5350,0
20250311,120800,118911080,5350,5350,5350,5350,12
20250311,120700,118846880,5350,5350,5350,5350,20
20250311,120600,118739880,5350,5360,5360,5340,975
20250311,120500,113522740,5360,5340,5360,5340,114
20250311,120400,112913070,5340,5330,5350,5330,732
20250311,120300,109004240,5330,5330,5330,5330,0
20250311,120200,109004240,5330,5330,5330,5330,215
20250311,120100,107858290,5330,5330,5330,5330,39
20250311,120000,107650420,5320,5320,5320,5320,145
20250311,115900,106879020,5320,5320,5320,5320,500
20250311,115800,104219020,5320,5310,5320,5310,54
20250311,115700,103932270,5310,5310,5310,5310,47
20250311,115600,103682700,5310,5310,5310,5310,4
20250311,115500,103661460,5310,5310,5310,5310,81
20250311,115400,103231350,5310,5300,5310,5300,2
20250311,115300,103220740,5310,5310,5310,5310,0
20250311,115200,103220740,5310,5310,5310,5310,0
20250311,115100,103220740,5310,5310,5310,5310,0
20250311,115000,103220740,5310,5310,5310,5310,1
20250311,114900,103215430,5300,5300,5300,5300,11
20250311,114800,103157130,5310,5310,5310,5310,8
20250311,114700,103114650,5310,5310,5310,5310,14
20250311,114600,103040310,5320,5320,5330,5320,33
20250311,114500,102864640,5320,5320,5330,5320,68
20250311,114400,102502630,5330,5330,5330,5330,0
20250311,114300,102502630,5330,5330,5330,5330,0
20250311,114200,102502630,5330,5320,5330,5320,4
20250311,114100,102481340,5320,5330,5330,5320,176
20250311,114000,101543860,5320,5310,5320,5310,417
20250311,113900,99326470,5310,5300,5310,5300,221
20250311,113800,98155160,5310,5310,5310,5310,0
20250311,113700,98155160,5310,5310,5310,5310,10
20250311,113600,98102060,5300,5310,5310,5300,110
20250311,113500,97518030,5320,5320,5320,5320,0
20250311,113400,97518030,5320,5310,5320,5310,23
20250311,113300,97395880,5310,5290,5310,5290,108
20250311,113200,96822750,5310,5310,5310,5300,84
20250311,113100,96377130,5310,5310,5320,5310,179
20250311,113000,95426600,5300,5300,5300,5300,704
20250311,112900,91695400,5280,5250,5280,5250,702
20250311,112800,87993500,5250,5250,5250,5250,0
20250311,112700,87993500,5250,5250,5250,5250,0
20250311,112600,87993500,5250,5250,5250,5250,0
20250311,112500,87993500,5250,5250,5250,5250,0
20250311,112400,87993500,5250,5250,5250,5250,30
20250311,112300,87836000,5250,5250,5250,5250,95
20250311,112200,87337250,5250,5250,5250,5250,0
20250311,112100,87337250,5250,5250,5250,5250,1
20250311,112000,87332000,5230,5230,5230,5230,0
20250311,111900,87332000,5230,5230,5230,5230,0
20250311,111800,87332000,5230,5230,5230,5230,0
20250311,111700,87332000,5230,5230,5230,5230,0
20250311,111600,87332000,5230,5230,5230,5230,1
20250311,111500,87326770,5230,5230,5230,5230,0
20250311,111400,87326770,5230,5200,5230,5200,7
20250311,111300,87290340,5230,5230,5230,5230,0
20250311,111200,87290340,5230,5220,5230,5220,2
20250311,111100,87279890,5220,5220,5220,5220,3
20250311,111000,87264230,5220,5220,5220,5220,0
20250311,110900,87264230,5220,5220,5220,5220,0
20250311,110800,87264230,5220,5220,5220,5220,0
20250311,110700,87264230,5220,5210,5220,5210,9
20250311,110600,87217330,5210,5210,5210,5210,0
20250311,110500,87217330,5210,5210,5210,5210,0
20250311,110400,87217330,5210,5180,5210,5180,406
20250311,110300,85114220,5230,5230,5230,5230,0
20250311,110200,85114220,5230,5230,5230,5230,0
20250311,110100,85114220,5230,5230,5230,5230,0
20250311,110000,85114220,5230,5230,5230,5230,1
20250311,105900,85108990,5200,5200,5200,5200,399
20250311,105800,83034190,5230,5230,5230,5230,0
20250311,105700,83034190,5230,5200,5230,5200,12
20250311,105600,82971730,5230,5230,5230,5230,0
20250311,105500,82971730,5230,5230,5230,5230,0
20250311,105400,82971730,5230,5210,5230,5200,100
20250311,105300,82451480,5220,5220,5220,5220,10
20250311,105200,82399280,5240,5240,5240,5240,0
20250311,105100,82399280,5240,5240,5240,5240,0
20250311,105000,82399280,5240,5240,5240,5240,0
20250311,104900,82399280,5240,5240,5240,5240,1
20250311,104800,82394040,5220,5220,5220,5220,12
20250311,104700,82331400,5240,5240,5240,5240,0
20250311,104600,82331400,5240,5200,5240,5200,18
20250311,104500,82237760,5240,5240,5240,5240,0
20250311,104400,82237760,5240,5240,5240,5240,0
20250311,104300,82237760,5240,5240,5240,5240,0
20250311,104200,82237760,5240,5240,5240,5240,0
20250311,104100,82237760,5240,5240,5240,5240,0
20250311,104000,82237760,5240,5200,5240,5200,17
20250311,103900,82149280,5200,5200,5200,5200,97
20250311,103800,81644880,5250,5250,5250,5250,0
20250311,103700,81644880,5250,5250,5250,5250,0
20250311,103600,81644880,5250,5250,5250,5250,0
20250311,103500,81644880,5250,5250,5250,5250,0
20250311,103400,81644880,5250,5250,5250,5250,0
20250311,103300,81644880,5250,5250,5250,5250,0
20250311,103200,81644880,5250,5250,5250,5250,0
20250311,103100,81644880,5250,5250,5250,5250,0
20250311,103000,81644880,5250,5250,5250,5250,0
20250311,102900,81644880,5250,5250,5250,5250,0
20250311,102800,81644880,5250,5220,5250,5220,8
20250311,102700,81603090,5220,5220,5220,5220,0
20250311,102600,81603090,5220,5210,5220,5210,4
20250311,102500,81582240,5210,5200,5210,5190,496
20250311,102400,79003300,5220,5220,5220,5220,0
20250311,102300,79003300,5220,5220,5220,5220,2
20250311,102200,78992860,5200,5200,5200,5200,0
20250311,102100,78992860,5200,5200,5200,5200,0
20250311,102000,78992860,5200,5240,5240,5200,622
20250311,101900,75757660,5240,5230,5240,5230,530
20250311,101800,72980550,5230,5230,5230,5200,1832
20250311,101700,63414760,5240,5210,5240,5210,145
20250311,101600,62659280,5250,5250,5250,5250,10
20250311,101500,62606780,5250,5250,5250,5250,0
20250311,101400,62606780,5250,5250,5260,5220,2361
20250311,101300,50212380,5270,5260,5270,5250,22
20250311,101200,50096850,5270,5270,5270,5270,0
20250311,101100,50096850,5270,5270,5270,5270,0
20250311,101000,50096850,5270,5270,5270,5270,2
20250311,100900,50086310,5270,5270,5270,5270,0
20250311,100800,50086310,5270,5250,5270,5250,156
20250311,100700,49267290,5250,5240,5250,5230,44
20250311,100600,49036700,5240,5240,5240,5240,0
20250311,100500,49036700,5240,5240,5240,5240,1
20250311,100400,49031460,5240,5240,5240,5240,17
20250311,100300,48942380,5240,5220,5240,5220,3
20250311,100200,48926700,5240,5240,5240,5230,17
20250311,100100,48837670,5240,5240,5240,5240,0
20250311,100000,48837670,5240,5240,5240,5240,0
20250311,095900,48837670,5240,5240,5240,5240,0
20250311,095800,48837670,5240,5240,5240,5240,0
20250311,095700,48837670,5240,5240,5240,5240,0
20250311,095600,48837670,5240,5240,5240,5240,1
20250311,095500,48832430,5200,5200,5200,5200,1
20250311,095400,48827230,5240,5230,5240,5230,3
20250311,095300,48811530,5240,5240,5240,5240,0
20250311,095200,48811530,5240,5240,5240,5240,0
20250311,095100,48811530,5240,5240,5240,5240,0
20250311,095000,48811530,5240,5240,5240,5240,0
20250311,094900,48811530,5240,5200,5240,5200,2
20250311,094800,48801090,5240,5230,5240,5200,296
20250311,094700,47259920,5240,5240,5240,5240,71
20250311,094600,46887880,5240,5240,5240,5240,8
20250311,094500,46845960,5240,5240,5240,5240,1
20250311,094400,46840720,5230,5220,5230,5220,15
20250311,094300,46762410,5220,5220,5220,5220,0
20250311,094200,46762410,5220,5220,5220,5220,2
20250311,094100,46751970,5220,5220,5220,5220,0
20250311,094000,46751970,5220,5220,5220,5220,2
20250311,093900,46741530,5230,5230,5230,5230,0
20250311,093800,46741530,5230,5230,5230,5230,0
20250311,093700,46741530,5230,5230,5230,5230,0
20250311,093600,46741530,5230,5230,5230,5230,0
20250311,093500,46741530,5230,5220,5230,5220,6
20250311,093400,46710200,5220,5210,5220,5180,601
20250311,093300,43590810,5230,5210,5230,5210,291
20250311,093200,42074560,5230,5230,5230,5230,30
20250311,093100,41917660,5240,5240,5240,5240,0
20250311,093000,41917660,5240,5240,5240,5240,0
20250311,092900,41917660,5240,5240,5240,5240,3
20250311,092800,41901940,5250,5250,5250,5250,1
20250311,092700,41896690,5210,5210,5210,5210,0
20250311,092600,41896690,5210,5210,5210,5210,0
20250311,092500,41896690,5210,5210,5210,5210,157
20250311,092400,41078720,5230,5230,5230,5230,0
20250311,092300,41078720,5230,5230,5230,5230,344
20250311,092200,39279600,5230,5230,5230,5230,0
20250311,092100,39279600,5230,5230,5230,5230,3
20250311,092000,39263910,5230,5230,5230,5230,1
20250311,091900,39258680,5210,5210,5210,5210,0
20250311,091800,39258680,5210,5220,5220,5210,101
20250311,091700,38732430,5250,5250,5250,5250,0
20250311,091600,38732430,5250,5220,5250,5220,578
20250311,091500,35715240,5230,5230,5230,5230,100
20250311,091400,35192240,5230,5260,5260,5230,800
20250311,091300,31002240,5220,5230,5230,5220,81
20250311,091200,30579330,5260,5260,5260,5260,201
20250311,091100,29522070,5200,5230,5280,5200,639
20250311,091000,26161500,5260,5160,5260,5130,849
20250311,090900,21772480,5160,5160,5160,5160,5
20250311,090800,21746680,5120,5120,5160,5120,350
20250311,090700,19954640,5120,5130,5130,5120,495
20250311,090600,17420230,5120,5150,5150,5120,295
20250311,090500,15905770,5150,5150,5150,5150,136
20250311,090400,15205370,5150,5150,5150,5130,141
20250311,090300,14479930,5150,5150,5150,5150,45
20250311,090200,14248180,5150,5150,5150,5150,239
20250311,090100,13017330,5130,5180,5180,5130,11
20250311,090000,12960850,5180,5090,5180,5090,2546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201300 181965150 5330 5330 5330 5330 511
3 20250311 201200 181965150 5330 5330 5330 5330 0
4 20250311 201100 181965150 5330 5330 5330 5330 0
5 20250311 201000 181965150 5330 5330 5330 5330 0
6 20250311 200900 181965150 5330 5330 5330 5330 0
7 20250311 200800 181965150 5330 5330 5330 5330 0
8 20250311 200700 181965150 5330 5330 5330 5330 0
9 20250311 200600 181965150 5330 5330 5330 5330 0
10 20250311 200500 181965150 5330 5330 5330 5330 0
11 20250311 200400 181965150 5330 5330 5330 5330 0
12 20250311 200300 181965150 5330 5330 5330 5330 0
13 20250311 200200 181965150 5330 5330 5330 5330 0
14 20250311 200100 181965150 5330 5330 5330 5330 0
15 20250311 200000 181965150 5330 5330 5330 5330 0
16 20250311 195900 181965150 5330 5330 5330 5330 0
17 20250311 195800 181965150 5330 5330 5330 5330 0
18 20250311 195700 181965150 5330 5330 5330 5330 0
19 20250311 195600 181965150 5330 5330 5330 5330 0
20 20250311 195500 181965150 5330 5330 5330 5330 0
21 20250311 195400 181965150 5330 5330 5330 5330 0
22 20250311 195300 181965150 5330 5330 5330 5330 0
23 20250311 195200 181965150 5330 5330 5330 5330 0
24 20250311 195100 181965150 5330 5330 5330 5330 0
25 20250311 195000 181965150 5330 5330 5330 5330 0
26 20250311 194900 181965150 5330 5330 5330 5330 0
27 20250311 194800 181965150 5330 5330 5330 5330 0
28 20250311 194700 181965150 5330 5330 5330 5330 0
29 20250311 194600 181965150 5330 5330 5330 5330 0
30 20250311 194500 181965150 5330 5330 5330 5330 0
31 20250311 194400 181965150 5330 5330 5330 5330 0
32 20250311 194300 181965150 5330 5330 5330 5330 511
33 20250311 194200 181965150 5330 5330 5330 5330 0
34 20250311 194100 181965150 5330 5330 5330 5330 0
35 20250311 194000 181965150 5330 5330 5330 5330 0
36 20250311 193900 181965150 5330 5330 5330 5330 0
37 20250311 193800 181965150 5330 5330 5330 5330 0
38 20250311 193700 181965150 5330 5330 5330 5330 0
39 20250311 193600 181965150 5330 5330 5330 5330 0
40 20250311 193500 181965150 5330 5330 5330 5330 0
41 20250311 193400 181965150 5330 5330 5330 5330 0
42 20250311 193300 181965150 5330 5330 5330 5330 0
43 20250311 193200 181965150 5330 5330 5330 5330 0
44 20250311 193100 181965150 5330 5330 5330 5330 0
45 20250311 193000 181965150 5330 5330 5330 5330 0
46 20250311 192900 181965150 5330 5330 5330 5330 0
47 20250311 192800 181965150 5330 5330 5330 5330 0
48 20250311 192700 181965150 5330 5330 5330 5330 0
49 20250311 192600 181965150 5330 5330 5330 5330 0
50 20250311 192500 181965150 5330 5330 5330 5330 0
51 20250311 192400 181965150 5330 5330 5330 5330 0
52 20250311 192300 181965150 5330 5330 5330 5330 0
53 20250311 192200 181965150 5330 5330 5330 5330 0
54 20250311 192100 181965150 5330 5330 5330 5330 0
55 20250311 192000 181965150 5330 5330 5330 5330 0
56 20250311 191900 181965150 5330 5330 5330 5330 0
57 20250311 191800 181965150 5330 5330 5330 5330 0
58 20250311 191700 181965150 5330 5330 5330 5330 0
59 20250311 191600 181965150 5330 5330 5330 5330 0
60 20250311 191500 181965150 5330 5330 5330 5330 0
61 20250311 191400 181965150 5330 5330 5330 5330 0
62 20250311 191300 181965150 5330 5330 5330 5330 511
63 20250311 191200 181965150 5330 5330 5330 5330 0
64 20250311 191100 181965150 5330 5330 5330 5330 0
65 20250311 191000 181965150 5330 5330 5330 5330 0
66 20250311 190900 181965150 5330 5330 5330 5330 0
67 20250311 190800 181965150 5330 5330 5330 5330 0
68 20250311 190700 181965150 5330 5330 5330 5330 0
69 20250311 190600 181965150 5330 5330 5330 5330 0
70 20250311 190500 181965150 5330 5330 5330 5330 0
71 20250311 190400 181965150 5330 5330 5330 5330 0
72 20250311 190300 181965150 5330 5330 5330 5330 0
73 20250311 190200 181965150 5330 5330 5330 5330 0
74 20250311 190100 181965150 5330 5330 5330 5330 0
75 20250311 190000 181965150 5330 5330 5330 5330 0
76 20250311 185900 181965150 5330 5330 5330 5330 0
77 20250311 185800 181965150 5330 5330 5330 5330 0
78 20250311 185700 181965150 5330 5330 5330 5330 0
79 20250311 185600 181965150 5330 5330 5330 5330 0
80 20250311 185500 181965150 5330 5330 5330 5330 0
81 20250311 185400 181965150 5330 5330 5330 5330 0
82 20250311 185300 181965150 5330 5330 5330 5330 0
83 20250311 185200 181965150 5330 5330 5330 5330 0
84 20250311 185100 181965150 5330 5330 5330 5330 0
85 20250311 185000 181965150 5330 5330 5330 5330 0
86 20250311 184900 181965150 5330 5330 5330 5330 0
87 20250311 184800 181965150 5330 5330 5330 5330 0
88 20250311 184700 181965150 5330 5330 5330 5330 0
89 20250311 184600 181965150 5330 5330 5330 5330 0
90 20250311 184500 181965150 5330 5330 5330 5330 0
91 20250311 184400 181965150 5330 5330 5330 5330 0
92 20250311 184300 181965150 5330 5330 5330 5330 511
93 20250311 184200 181965150 5330 5330 5330 5330 0
94 20250311 184100 181965150 5330 5330 5330 5330 0
95 20250311 184000 181965150 5330 5330 5330 5330 0
96 20250311 183900 181965150 5330 5330 5330 5330 0
97 20250311 183800 181965150 5330 5330 5330 5330 0
98 20250311 183700 181965150 5330 5330 5330 5330 0
99 20250311 183600 181965150 5330 5330 5330 5330 0
100 20250311 183500 181965150 5330 5330 5330 5330 0
101 20250311 183400 181965150 5330 5330 5330 5330 0
102 20250311 183300 181965150 5330 5330 5330 5330 0
103 20250311 183200 181965150 5330 5330 5330 5330 0
104 20250311 183100 181965150 5330 5330 5330 5330 0
105 20250311 183000 181965150 5330 5330 5330 5330 0
106 20250311 182900 181965150 5330 5330 5330 5330 0
107 20250311 182800 181965150 5330 5330 5330 5330 0
108 20250311 182700 181965150 5330 5330 5330 5330 0
109 20250311 182600 181965150 5330 5330 5330 5330 0
110 20250311 182500 181965150 5330 5330 5330 5330 0
111 20250311 182400 181965150 5330 5330 5330 5330 0
112 20250311 182300 181965150 5330 5330 5330 5330 0
113 20250311 182200 181965150 5330 5330 5330 5330 0
114 20250311 182100 181965150 5330 5330 5330 5330 0
115 20250311 182000 181965150 5330 5330 5330 5330 0
116 20250311 181900 181965150 5330 5330 5330 5330 0
117 20250311 181800 181965150 5330 5330 5330 5330 0
118 20250311 181700 181965150 5330 5330 5330 5330 0
119 20250311 181600 181965150 5330 5330 5330 5330 0
120 20250311 181500 181965150 5330 5330 5330 5330 0
121 20250311 181400 181965150 5330 5330 5330 5330 0
122 20250311 181300 181965150 5330 5330 5330 5330 511
123 20250311 181200 181965150 5330 5330 5330 5330 0
124 20250311 181100 181965150 5330 5330 5330 5330 0
125 20250311 181000 181965150 5330 5330 5330 5330 0
126 20250311 180900 181965150 5330 5330 5330 5330 0
127 20250311 180800 181965150 5330 5330 5330 5330 0
128 20250311 180700 181965150 5330 5330 5330 5330 0
129 20250311 180600 181965150 5330 5330 5330 5330 0
130 20250311 180500 181965150 5330 5330 5330 5330 0
131 20250311 180400 181965150 5330 5330 5330 5330 0
132 20250311 180300 181965150 5330 5330 5330 5330 0
133 20250311 180200 181965150 5330 5330 5330 5330 0
134 20250311 180100 181965150 5330 5330 5330 5330 0
135 20250311 180000 181965150 5330 5330 5330 5330 0
136 20250311 175900 181965150 5330 5330 5330 5330 0
137 20250311 175800 181965150 5330 5330 5330 5330 0
138 20250311 175700 181965150 5330 5330 5330 5330 0
139 20250311 175600 181965150 5330 5330 5330 5330 0
140 20250311 175500 181965150 5330 5330 5330 5330 0
141 20250311 175400 181965150 5330 5330 5330 5330 0
142 20250311 175300 181965150 5330 5330 5330 5330 0
143 20250311 175200 181965150 5330 5330 5330 5330 0
144 20250311 175100 181965150 5330 5330 5330 5330 0
145 20250311 175000 181965150 5330 5330 5330 5330 0
146 20250311 174900 181965150 5330 5330 5330 5330 0
147 20250311 174800 181965150 5330 5330 5330 5330 0
148 20250311 174700 181965150 5330 5330 5330 5330 0
149 20250311 174600 181965150 5330 5330 5330 5330 0
150 20250311 174500 181965150 5330 5330 5330 5330 0
151 20250311 174400 181965150 5330 5330 5330 5330 0
152 20250311 174300 181965150 5330 5330 5330 5330 511
153 20250311 174200 181965150 5330 5330 5330 5330 0
154 20250311 174100 181965150 5330 5330 5330 5330 0
155 20250311 174000 181965150 5330 5330 5330 5330 0
156 20250311 173900 181965150 5330 5330 5330 5330 0
157 20250311 173800 181965150 5330 5330 5330 5330 0
158 20250311 173700 181965150 5330 5330 5330 5330 0
159 20250311 173600 181965150 5330 5330 5330 5330 0
160 20250311 173500 181965150 5330 5330 5330 5330 0
161 20250311 173400 181965150 5330 5330 5330 5330 0
162 20250311 173300 181965150 5330 5330 5330 5330 0
163 20250311 173200 181965150 5330 5330 5330 5330 0
164 20250311 173100 181965150 5330 5330 5330 5330 0
165 20250311 173000 181965150 5330 5330 5330 5330 0
166 20250311 172900 181965150 5330 5330 5330 5330 0
167 20250311 172800 181965150 5330 5330 5330 5330 0
168 20250311 172700 181965150 5330 5330 5330 5330 0
169 20250311 172600 181965150 5330 5330 5330 5330 0
170 20250311 172500 181965150 5330 5330 5330 5330 0
171 20250311 172400 181965150 5330 5330 5330 5330 0
172 20250311 172300 181965150 5330 5330 5330 5330 0
173 20250311 172200 181965150 5330 5330 5330 5330 0
174 20250311 172100 181965150 5330 5330 5330 5330 0
175 20250311 172000 181965150 5330 5330 5330 5330 0
176 20250311 171900 181965150 5330 5330 5330 5330 0
177 20250311 171800 181965150 5330 5330 5330 5330 0
178 20250311 171700 181965150 5330 5330 5330 5330 0
179 20250311 171600 181965150 5330 5330 5330 5330 0
180 20250311 171500 181965150 5330 5330 5330 5330 0
181 20250311 171400 181965150 5330 5330 5330 5330 0
182 20250311 171300 181965150 5330 5330 5330 5330 511
183 20250311 171200 181965150 5330 5330 5330 5330 0
184 20250311 171100 181965150 5330 5330 5330 5330 0
185 20250311 171000 181965150 5330 5330 5330 5330 0
186 20250311 170900 181965150 5330 5330 5330 5330 0
187 20250311 170800 181965150 5330 5330 5330 5330 0
188 20250311 170700 181965150 5330 5330 5330 5330 0
189 20250311 170600 181965150 5330 5330 5330 5330 0
190 20250311 170500 181965150 5330 5330 5330 5330 0
191 20250311 170400 181965150 5330 5330 5330 5330 0
192 20250311 170300 181965150 5330 5330 5330 5330 0
193 20250311 170200 181965150 5330 5330 5330 5330 0
194 20250311 170100 181965150 5330 5330 5330 5330 0
195 20250311 170000 181965150 5330 5330 5330 5330 0
196 20250311 165900 181965150 5330 5330 5330 5330 0
197 20250311 165800 181965150 5330 5330 5330 5330 0
198 20250311 165700 181965150 5330 5330 5330 5330 0
199 20250311 165600 181965150 5330 5330 5330 5330 0
200 20250311 165500 181965150 5330 5330 5330 5330 0
201 20250311 165400 181965150 5330 5330 5330 5330 0
202 20250311 165300 181965150 5330 5330 5330 5330 0
203 20250311 165200 181965150 5330 5330 5330 5330 0
204 20250311 165100 181965150 5330 5330 5330 5330 0
205 20250311 165000 181965150 5330 5330 5330 5330 0
206 20250311 164900 181965150 5330 5330 5330 5330 0
207 20250311 164800 181965150 5330 5330 5330 5330 0
208 20250311 164700 181965150 5330 5330 5330 5330 0
209 20250311 164600 181965150 5330 5330 5330 5330 0
210 20250311 164500 181965150 5330 5330 5330 5330 0
211 20250311 164400 181965150 5330 5330 5330 5330 0
212 20250311 164300 181965150 5330 5330 5330 5330 511
213 20250311 164200 181965150 5330 5330 5330 5330 0
214 20250311 164100 181965150 5330 5330 5330 5330 0
215 20250311 164000 181965150 5330 5330 5330 5330 0
216 20250311 163900 181965150 5330 5330 5330 5330 0
217 20250311 163800 181965150 5330 5330 5330 5330 0
218 20250311 163700 181965150 5330 5330 5330 5330 0
219 20250311 163600 181965150 5330 5330 5330 5330 0
220 20250311 163500 181965150 5330 5330 5330 5330 0
221 20250311 163400 181965150 5330 5330 5330 5330 0
222 20250311 163300 181965150 5330 5330 5330 5330 0
223 20250311 163200 181965150 5330 5330 5330 5330 0
224 20250311 163100 181965150 5330 5330 5330 5330 0
225 20250311 163000 181965150 5330 5330 5330 5330 0
226 20250311 162900 181965150 5330 5330 5330 5330 0
227 20250311 162800 181965150 5330 5330 5330 5330 0
228 20250311 162700 181965150 5330 5330 5330 5330 0
229 20250311 162600 181965150 5330 5330 5330 5330 0
230 20250311 162500 181965150 5330 5330 5330 5330 0
231 20250311 162400 181965150 5330 5330 5330 5330 0
232 20250311 162300 181965150 5330 5330 5330 5330 0
233 20250311 162200 181965150 5330 5330 5330 5330 0
234 20250311 162100 181965150 5330 5330 5330 5330 0
235 20250311 162000 181965150 5330 5330 5330 5330 0
236 20250311 161900 181965150 5330 5330 5330 5330 0
237 20250311 161800 181965150 5330 5330 5330 5330 0
238 20250311 161700 181965150 5330 5330 5330 5330 0
239 20250311 161600 181965150 5330 5330 5330 5330 0
240 20250311 161500 181965150 5330 5330 5330 5330 0
241 20250311 161400 181965150 5330 5330 5330 5330 0
242 20250311 161300 181965150 5330 5330 5330 5330 511
243 20250311 161200 181965150 5330 5330 5330 5330 0
244 20250311 161100 181965150 5330 5330 5330 5330 0
245 20250311 161000 181965150 5330 5330 5330 5330 0
246 20250311 160900 181965150 5330 5330 5330 5330 0
247 20250311 160800 181965150 5330 5330 5330 5330 0
248 20250311 160700 181965150 5330 5330 5330 5330 0
249 20250311 160600 181965150 5330 5330 5330 5330 0
250 20250311 160500 181965150 5330 5330 5330 5330 0
251 20250311 160400 181965150 5330 5330 5330 5330 0
252 20250311 160300 181965150 5330 5330 5330 5330 0
253 20250311 160200 181965150 5330 5330 5330 5330 0
254 20250311 160100 181965150 5330 5330 5330 5330 0
255 20250311 160000 181965150 5330 5330 5330 5330 0
256 20250311 155900 181965150 5330 5330 5330 5330 0
257 20250311 155800 181965150 5330 5330 5330 5330 0
258 20250311 155700 181965150 5330 5330 5330 5330 0
259 20250311 155600 181965150 5330 5330 5330 5330 0
260 20250311 155500 181965150 5330 5330 5330 5330 0
261 20250311 155400 181965150 5330 5330 5330 5330 0
262 20250311 155300 181965150 5330 5330 5330 5330 0
263 20250311 155200 181965150 5330 5330 5330 5330 0
264 20250311 155100 181965150 5330 5330 5330 5330 0
265 20250311 155000 181965150 5330 5330 5330 5330 0
266 20250311 154900 181965150 5330 5330 5330 5330 0
267 20250311 154800 181965150 5330 5330 5330 5330 0
268 20250311 154700 181965150 5330 5330 5330 5330 0
269 20250311 154600 181965150 5330 5330 5330 5330 0
270 20250311 154500 181965150 5330 5330 5330 5330 0
271 20250311 154400 181965150 5330 5330 5330 5330 0
272 20250311 154300 181965150 5330 5330 5330 5330 511
273 20250311 154200 181965150 5330 5330 5330 5330 0
274 20250311 154100 181965150 5330 5330 5330 5330 0
275 20250311 154000 181965150 5330 5330 5330 5330 0
276 20250311 153900 181965150 5330 5330 5330 5330 0
277 20250311 153800 181965150 5330 5330 5330 5330 0
278 20250311 153700 181965150 5330 5330 5330 5330 0
279 20250311 153600 181965150 5330 5330 5330 5330 0
280 20250311 153500 181965150 5330 5330 5330 5330 0
281 20250311 153400 181965150 5330 5330 5330 5330 0
282 20250311 153300 181965150 5330 5330 5330 5330 0
283 20250311 153200 181965150 5330 5330 5330 5330 0
284 20250311 153100 181965150 5330 5330 5330 5330 0
285 20250311 153000 181965150 5330 5330 5330 5330 511
286 20250311 152900 179241520 5340 5340 5340 5340 0
287 20250311 152800 179241520 5340 5340 5340 5340 0
288 20250311 152700 179241520 5340 5340 5340 5340 0
289 20250311 152600 179241520 5340 5340 5340 5340 0
290 20250311 152500 179241520 5340 5340 5340 5340 0
291 20250311 152400 179241520 5340 5340 5340 5340 0
292 20250311 152300 179241520 5340 5340 5340 5340 0
293 20250311 152200 179241520 5340 5340 5340 5340 0
294 20250311 152100 179241520 5340 5340 5340 5340 0
295 20250311 152000 179241520 5340 5340 5340 5340 0
296 20250311 151900 179241520 5340 5330 5340 5290 585
297 20250311 151800 176126810 5320 5300 5320 5300 105
298 20250311 151700 175569210 5340 5340 5340 5340 0
299 20250311 151600 175569210 5340 5330 5340 5320 293
300 20250311 151500 174007610 5330 5300 5330 5290 1794
301 20250311 151400 164496870 5300 5290 5300 5290 142
302 20250311 151300 163745560 5300 5300 5300 5300 0
303 20250311 151200 163745560 5300 5300 5300 5300 0
304 20250311 151100 163745560 5300 5300 5300 5300 0
305 20250311 151000 163745560 5300 5290 5300 5290 144
306 20250311 150900 162983790 5300 5280 5300 5280 567
307 20250311 150800 159986980 5280 5280 5280 5280 0
308 20250311 150700 159986980 5280 5250 5280 5250 1184
309 20250311 150600 153756950 5270 5270 5270 5270 0
310 20250311 150500 153756950 5270 5270 5270 5270 10
311 20250311 150400 153704250 5270 5270 5270 5270 0
312 20250311 150300 153704250 5270 5260 5270 5260 489
313 20250311 150200 151132100 5260 5260 5260 5260 11
314 20250311 150100 151074240 5250 5260 5260 5250 11
315 20250311 150000 151016480 5250 5250 5250 5250 633
316 20250311 145900 147693230 5260 5260 5260 5260 0
317 20250311 145800 147693230 5260 5260 5260 5260 386
318 20250311 145700 145662870 5260 5260 5260 5260 0
319 20250311 145600 145662870 5260 5260 5260 5260 0
320 20250311 145500 145662870 5260 5260 5260 5260 2
321 20250311 145400 145652350 5250 5250 5250 5250 0
322 20250311 145300 145652350 5250 5260 5260 5250 411
323 20250311 145200 143494490 5270 5270 5270 5270 0
324 20250311 145100 143494490 5270 5270 5270 5270 0
325 20250311 145000 143494490 5270 5270 5270 5270 0
326 20250311 144900 143494490 5270 5250 5270 5250 12
327 20250311 144800 143431470 5270 5270 5270 5270 0
328 20250311 144700 143431470 5270 5270 5270 5270 1
329 20250311 144600 143426200 5260 5260 5260 5260 10
330 20250311 144500 143373600 5270 5270 5270 5270 3
331 20250311 144400 143357790 5260 5260 5260 5260 21
332 20250311 144300 143247330 5260 5270 5270 5260 55
333 20250311 144200 142957530 5260 5260 5260 5260 6
334 20250311 144100 142925970 5270 5260 5270 5260 24
335 20250311 144000 142799500 5280 5280 5280 5280 0
336 20250311 143900 142799500 5280 5280 5280 5280 1
337 20250311 143800 142794220 5270 5280 5280 5270 23
338 20250311 143700 142672910 5260 5260 5260 5260 0
339 20250311 143600 142672910 5260 5250 5260 5250 275
340 20250311 143500 141229120 5250 5250 5250 5250 0
341 20250311 143400 141229120 5250 5250 5250 5250 1
342 20250311 143300 141223870 5230 5240 5240 5230 250
343 20250311 143200 139916350 5260 5260 5260 5260 0
344 20250311 143100 139916350 5260 5260 5260 5260 0
345 20250311 143000 139916350 5260 5260 5260 5260 0
346 20250311 142900 139916350 5260 5260 5260 5260 1
347 20250311 142800 139911090 5240 5240 5240 5240 638
348 20250311 142700 136567970 5240 5240 5240 5240 397
349 20250311 142600 134487690 5250 5250 5250 5250 0
350 20250311 142500 134487690 5250 5250 5250 5250 3
351 20250311 142400 134471940 5250 5250 5250 5250 60
352 20250311 142300 134156940 5240 5240 5240 5240 0
353 20250311 142200 134156940 5240 5230 5240 5230 176
354 20250311 142100 133234720 5240 5240 5240 5240 0
355 20250311 142000 133234720 5240 5240 5240 5240 0
356 20250311 141900 133234720 5240 5240 5240 5240 0
357 20250311 141800 133234720 5240 5240 5240 5240 0
358 20250311 141700 133234720 5240 5220 5240 5190 682
359 20250311 141600 129686860 5240 5240 5240 5240 1
360 20250311 141500 129681620 5230 5230 5230 5230 37
361 20250311 141400 129488110 5230 5230 5230 5230 0
362 20250311 141300 129488110 5230 5230 5230 5230 1
363 20250311 141200 129482880 5220 5230 5230 5220 398
364 20250311 141100 127404800 5250 5240 5250 5240 273
365 20250311 141000 125974250 5250 5250 5250 5250 0
366 20250311 140900 125974250 5250 5250 5250 5250 0
367 20250311 140800 125974250 5250 5250 5250 5250 1
368 20250311 140700 125969000 5250 5250 5250 5250 0
369 20250311 140600 125969000 5250 5250 5250 5250 0
370 20250311 140500 125969000 5250 5250 5250 5250 0
371 20250311 140400 125969000 5250 5250 5250 5250 1
372 20250311 140300 125963750 5250 5250 5250 5250 0
373 20250311 140200 125963750 5250 5250 5250 5250 0
374 20250311 140100 125963750 5250 5250 5250 5250 0
375 20250311 140000 125963750 5250 5250 5250 5250 1
376 20250311 135900 125958500 5250 5250 5250 5250 1
377 20250311 135800 125953250 5250 5250 5250 5250 0
378 20250311 135700 125953250 5250 5250 5250 5250 0
379 20250311 135600 125953250 5250 5250 5250 5250 9
380 20250311 135500 125906000 5250 5250 5250 5250 0
381 20250311 135400 125906000 5250 5250 5250 5250 0
382 20250311 135300 125906000 5250 5250 5250 5250 0
383 20250311 135200 125906000 5250 5250 5250 5250 41
384 20250311 135100 125690750 5250 5250 5250 5250 0
385 20250311 135000 125690750 5250 5250 5250 5250 0
386 20250311 134900 125690750 5250 5250 5250 5250 0
387 20250311 134800 125690750 5250 5250 5250 5250 0
388 20250311 134700 125690750 5250 5250 5250 5250 0
389 20250311 134600 125690750 5250 5250 5250 5250 0
390 20250311 134500 125690750 5250 5250 5250 5250 0
391 20250311 134400 125690750 5250 5250 5250 5250 0
392 20250311 134300 125690750 5250 5250 5250 5250 0
393 20250311 134200 125690750 5250 5250 5250 5250 10
394 20250311 134100 125638250 5250 5250 5250 5250 90
395 20250311 134000 125165750 5250 5250 5250 5250 10
396 20250311 133900 125113250 5260 5260 5260 5260 0
397 20250311 133800 125113250 5260 5260 5260 5260 0
398 20250311 133700 125113250 5260 5250 5260 5250 108
399 20250311 133600 124545250 5230 5230 5230 5230 0
400 20250311 133500 124545250 5230 5230 5230 5230 0
401 20250311 133400 124545250 5230 5230 5230 5230 0
402 20250311 133300 124545250 5230 5230 5230 5230 0
403 20250311 133200 124545250 5230 5230 5230 5230 0
404 20250311 133100 124545250 5230 5230 5230 5230 0
405 20250311 133000 124545250 5230 5230 5230 5230 0
406 20250311 132900 124545250 5230 5230 5230 5230 0
407 20250311 132800 124545250 5230 5230 5230 5230 0
408 20250311 132700 124545250 5230 5230 5230 5230 0
409 20250311 132600 124545250 5230 5210 5230 5190 62
410 20250311 132500 124223000 5210 5210 5210 5210 0
411 20250311 132400 124223000 5210 5210 5210 5210 1
412 20250311 132300 124217790 5260 5260 5260 5260 0
413 20250311 132200 124217790 5260 5260 5260 5260 0
414 20250311 132100 124217790 5260 5260 5260 5260 0
415 20250311 132000 124217790 5260 5260 5260 5260 0
416 20250311 131900 124217790 5260 5260 5260 5260 0
417 20250311 131800 124217790 5260 5260 5260 5260 0
418 20250311 131700 124217790 5260 5260 5260 5260 0
419 20250311 131600 124217790 5260 5260 5260 5260 0
420 20250311 131500 124217790 5260 5260 5260 5260 0
421 20250311 131400 124217790 5260 5260 5260 5260 0
422 20250311 131300 124217790 5260 5260 5260 5260 0
423 20250311 131200 124217790 5260 5260 5260 5260 0
424 20250311 131100 124217790 5260 5260 5260 5260 0
425 20250311 131000 124217790 5260 5260 5260 5260 0
426 20250311 130900 124217790 5260 5260 5260 5260 0
427 20250311 130800 124217790 5260 5260 5260 5260 0
428 20250311 130700 124217790 5260 5260 5260 5260 0
429 20250311 130600 124217790 5260 5260 5260 5260 0
430 20250311 130500 124217790 5260 5260 5260 5260 0
431 20250311 130400 124217790 5260 5260 5260 5260 0
432 20250311 130300 124217790 5260 5260 5260 5260 0
433 20250311 130200 124217790 5260 5260 5260 5260 0
434 20250311 130100 124217790 5260 5260 5260 5260 0
435 20250311 130000 124217790 5260 5260 5260 5260 0
436 20250311 125900 124217790 5260 5260 5260 5260 0
437 20250311 125800 124217790 5260 5260 5260 5260 0
438 20250311 125700 124217790 5260 5260 5260 5260 0
439 20250311 125600 124217790 5260 5260 5260 5260 1
440 20250311 125500 124212530 5210 5210 5210 5210 4
441 20250311 125400 124191690 5280 5280 5280 5280 0
442 20250311 125300 124191690 5280 5280 5280 5280 0
443 20250311 125200 124191690 5280 5280 5280 5280 0
444 20250311 125100 124191690 5280 5280 5280 5280 1
445 20250311 125000 124186410 5190 5190 5190 5190 0
446 20250311 124900 124186410 5190 5190 5190 5190 0
447 20250311 124800 124186410 5190 5190 5190 5190 0
448 20250311 124700 124186410 5190 5200 5200 5190 71
449 20250311 124600 123817530 5200 5230 5230 5200 227
450 20250311 124500 122632750 5230 5270 5270 5220 400
451 20250311 124400 120541400 5290 5290 5290 5290 0
452 20250311 124300 120541400 5290 5290 5290 5290 0
453 20250311 124200 120541400 5290 5290 5290 5290 0
454 20250311 124100 120541400 5290 5290 5290 5290 0
455 20250311 124000 120541400 5290 5290 5290 5290 0
456 20250311 123900 120541400 5290 5290 5290 5290 0
457 20250311 123800 120541400 5290 5290 5290 5290 0
458 20250311 123700 120541400 5290 5290 5290 5290 0
459 20250311 123600 120541400 5290 5290 5290 5290 5
460 20250311 123500 120514950 5300 5300 5300 5300 0
461 20250311 123400 120514950 5300 5300 5300 5300 0
462 20250311 123300 120514950 5300 5300 5300 5300 0
463 20250311 123200 120514950 5300 5300 5300 5300 0
464 20250311 123100 120514950 5300 5300 5300 5300 0
465 20250311 123000 120514950 5300 5290 5300 5270 201
466 20250311 122900 119453370 5300 5300 5300 5300 0
467 20250311 122800 119453370 5300 5300 5300 5300 0
468 20250311 122700 119453370 5300 5300 5300 5300 1
469 20250311 122600 119448070 5290 5310 5310 5290 39
470 20250311 122500 119241400 5320 5320 5320 5320 0
471 20250311 122400 119241400 5320 5320 5320 5320 0
472 20250311 122300 119241400 5320 5320 5320 5320 2
473 20250311 122200 119230760 5320 5320 5320 5320 0
474 20250311 122100 119230760 5320 5320 5320 5320 0
475 20250311 122000 119230760 5320 5320 5320 5320 9
476 20250311 121900 119182880 5320 5320 5320 5320 3
477 20250311 121800 119166920 5330 5320 5330 5320 5
478 20250311 121700 119140310 5330 5330 5330 5330 0
479 20250311 121600 119140310 5330 5330 5330 5330 0
480 20250311 121500 119140310 5330 5330 5330 5330 23
481 20250311 121400 119017720 5350 5350 5350 5350 0
482 20250311 121300 119017720 5350 5350 5350 5350 0
483 20250311 121200 119017720 5350 5350 5350 5350 0
484 20250311 121100 119017720 5350 5330 5350 5330 20
485 20250311 121000 118911080 5350 5350 5350 5350 0
486 20250311 120900 118911080 5350 5350 5350 5350 0
487 20250311 120800 118911080 5350 5350 5350 5350 12
488 20250311 120700 118846880 5350 5350 5350 5350 20
489 20250311 120600 118739880 5350 5360 5360 5340 975
490 20250311 120500 113522740 5360 5340 5360 5340 114
491 20250311 120400 112913070 5340 5330 5350 5330 732
492 20250311 120300 109004240 5330 5330 5330 5330 0
493 20250311 120200 109004240 5330 5330 5330 5330 215
494 20250311 120100 107858290 5330 5330 5330 5330 39
495 20250311 120000 107650420 5320 5320 5320 5320 145
496 20250311 115900 106879020 5320 5320 5320 5320 500
497 20250311 115800 104219020 5320 5310 5320 5310 54
498 20250311 115700 103932270 5310 5310 5310 5310 47
499 20250311 115600 103682700 5310 5310 5310 5310 4
500 20250311 115500 103661460 5310 5310 5310 5310 81
501 20250311 115400 103231350 5310 5300 5310 5300 2
502 20250311 115300 103220740 5310 5310 5310 5310 0
503 20250311 115200 103220740 5310 5310 5310 5310 0
504 20250311 115100 103220740 5310 5310 5310 5310 0
505 20250311 115000 103220740 5310 5310 5310 5310 1
506 20250311 114900 103215430 5300 5300 5300 5300 11
507 20250311 114800 103157130 5310 5310 5310 5310 8
508 20250311 114700 103114650 5310 5310 5310 5310 14
509 20250311 114600 103040310 5320 5320 5330 5320 33
510 20250311 114500 102864640 5320 5320 5330 5320 68
511 20250311 114400 102502630 5330 5330 5330 5330 0
512 20250311 114300 102502630 5330 5330 5330 5330 0
513 20250311 114200 102502630 5330 5320 5330 5320 4
514 20250311 114100 102481340 5320 5330 5330 5320 176
515 20250311 114000 101543860 5320 5310 5320 5310 417
516 20250311 113900 99326470 5310 5300 5310 5300 221
517 20250311 113800 98155160 5310 5310 5310 5310 0
518 20250311 113700 98155160 5310 5310 5310 5310 10
519 20250311 113600 98102060 5300 5310 5310 5300 110
520 20250311 113500 97518030 5320 5320 5320 5320 0
521 20250311 113400 97518030 5320 5310 5320 5310 23
522 20250311 113300 97395880 5310 5290 5310 5290 108
523 20250311 113200 96822750 5310 5310 5310 5300 84
524 20250311 113100 96377130 5310 5310 5320 5310 179
525 20250311 113000 95426600 5300 5300 5300 5300 704
526 20250311 112900 91695400 5280 5250 5280 5250 702
527 20250311 112800 87993500 5250 5250 5250 5250 0
528 20250311 112700 87993500 5250 5250 5250 5250 0
529 20250311 112600 87993500 5250 5250 5250 5250 0
530 20250311 112500 87993500 5250 5250 5250 5250 0
531 20250311 112400 87993500 5250 5250 5250 5250 30
532 20250311 112300 87836000 5250 5250 5250 5250 95
533 20250311 112200 87337250 5250 5250 5250 5250 0
534 20250311 112100 87337250 5250 5250 5250 5250 1
535 20250311 112000 87332000 5230 5230 5230 5230 0
536 20250311 111900 87332000 5230 5230 5230 5230 0
537 20250311 111800 87332000 5230 5230 5230 5230 0
538 20250311 111700 87332000 5230 5230 5230 5230 0
539 20250311 111600 87332000 5230 5230 5230 5230 1
540 20250311 111500 87326770 5230 5230 5230 5230 0
541 20250311 111400 87326770 5230 5200 5230 5200 7
542 20250311 111300 87290340 5230 5230 5230 5230 0
543 20250311 111200 87290340 5230 5220 5230 5220 2
544 20250311 111100 87279890 5220 5220 5220 5220 3
545 20250311 111000 87264230 5220 5220 5220 5220 0
546 20250311 110900 87264230 5220 5220 5220 5220 0
547 20250311 110800 87264230 5220 5220 5220 5220 0
548 20250311 110700 87264230 5220 5210 5220 5210 9
549 20250311 110600 87217330 5210 5210 5210 5210 0
550 20250311 110500 87217330 5210 5210 5210 5210 0
551 20250311 110400 87217330 5210 5180 5210 5180 406
552 20250311 110300 85114220 5230 5230 5230 5230 0
553 20250311 110200 85114220 5230 5230 5230 5230 0
554 20250311 110100 85114220 5230 5230 5230 5230 0
555 20250311 110000 85114220 5230 5230 5230 5230 1
556 20250311 105900 85108990 5200 5200 5200 5200 399
557 20250311 105800 83034190 5230 5230 5230 5230 0
558 20250311 105700 83034190 5230 5200 5230 5200 12
559 20250311 105600 82971730 5230 5230 5230 5230 0
560 20250311 105500 82971730 5230 5230 5230 5230 0
561 20250311 105400 82971730 5230 5210 5230 5200 100
562 20250311 105300 82451480 5220 5220 5220 5220 10
563 20250311 105200 82399280 5240 5240 5240 5240 0
564 20250311 105100 82399280 5240 5240 5240 5240 0
565 20250311 105000 82399280 5240 5240 5240 5240 0
566 20250311 104900 82399280 5240 5240 5240 5240 1
567 20250311 104800 82394040 5220 5220 5220 5220 12
568 20250311 104700 82331400 5240 5240 5240 5240 0
569 20250311 104600 82331400 5240 5200 5240 5200 18
570 20250311 104500 82237760 5240 5240 5240 5240 0
571 20250311 104400 82237760 5240 5240 5240 5240 0
572 20250311 104300 82237760 5240 5240 5240 5240 0
573 20250311 104200 82237760 5240 5240 5240 5240 0
574 20250311 104100 82237760 5240 5240 5240 5240 0
575 20250311 104000 82237760 5240 5200 5240 5200 17
576 20250311 103900 82149280 5200 5200 5200 5200 97
577 20250311 103800 81644880 5250 5250 5250 5250 0
578 20250311 103700 81644880 5250 5250 5250 5250 0
579 20250311 103600 81644880 5250 5250 5250 5250 0
580 20250311 103500 81644880 5250 5250 5250 5250 0
581 20250311 103400 81644880 5250 5250 5250 5250 0
582 20250311 103300 81644880 5250 5250 5250 5250 0
583 20250311 103200 81644880 5250 5250 5250 5250 0
584 20250311 103100 81644880 5250 5250 5250 5250 0
585 20250311 103000 81644880 5250 5250 5250 5250 0
586 20250311 102900 81644880 5250 5250 5250 5250 0
587 20250311 102800 81644880 5250 5220 5250 5220 8
588 20250311 102700 81603090 5220 5220 5220 5220 0
589 20250311 102600 81603090 5220 5210 5220 5210 4
590 20250311 102500 81582240 5210 5200 5210 5190 496
591 20250311 102400 79003300 5220 5220 5220 5220 0
592 20250311 102300 79003300 5220 5220 5220 5220 2
593 20250311 102200 78992860 5200 5200 5200 5200 0
594 20250311 102100 78992860 5200 5200 5200 5200 0
595 20250311 102000 78992860 5200 5240 5240 5200 622
596 20250311 101900 75757660 5240 5230 5240 5230 530
597 20250311 101800 72980550 5230 5230 5230 5200 1832
598 20250311 101700 63414760 5240 5210 5240 5210 145
599 20250311 101600 62659280 5250 5250 5250 5250 10
600 20250311 101500 62606780 5250 5250 5250 5250 0
601 20250311 101400 62606780 5250 5250 5260 5220 2361
602 20250311 101300 50212380 5270 5260 5270 5250 22
603 20250311 101200 50096850 5270 5270 5270 5270 0
604 20250311 101100 50096850 5270 5270 5270 5270 0
605 20250311 101000 50096850 5270 5270 5270 5270 2
606 20250311 100900 50086310 5270 5270 5270 5270 0
607 20250311 100800 50086310 5270 5250 5270 5250 156
608 20250311 100700 49267290 5250 5240 5250 5230 44
609 20250311 100600 49036700 5240 5240 5240 5240 0
610 20250311 100500 49036700 5240 5240 5240 5240 1
611 20250311 100400 49031460 5240 5240 5240 5240 17
612 20250311 100300 48942380 5240 5220 5240 5220 3
613 20250311 100200 48926700 5240 5240 5240 5230 17
614 20250311 100100 48837670 5240 5240 5240 5240 0
615 20250311 100000 48837670 5240 5240 5240 5240 0
616 20250311 095900 48837670 5240 5240 5240 5240 0
617 20250311 095800 48837670 5240 5240 5240 5240 0
618 20250311 095700 48837670 5240 5240 5240 5240 0
619 20250311 095600 48837670 5240 5240 5240 5240 1
620 20250311 095500 48832430 5200 5200 5200 5200 1
621 20250311 095400 48827230 5240 5230 5240 5230 3
622 20250311 095300 48811530 5240 5240 5240 5240 0
623 20250311 095200 48811530 5240 5240 5240 5240 0
624 20250311 095100 48811530 5240 5240 5240 5240 0
625 20250311 095000 48811530 5240 5240 5240 5240 0
626 20250311 094900 48811530 5240 5200 5240 5200 2
627 20250311 094800 48801090 5240 5230 5240 5200 296
628 20250311 094700 47259920 5240 5240 5240 5240 71
629 20250311 094600 46887880 5240 5240 5240 5240 8
630 20250311 094500 46845960 5240 5240 5240 5240 1
631 20250311 094400 46840720 5230 5220 5230 5220 15
632 20250311 094300 46762410 5220 5220 5220 5220 0
633 20250311 094200 46762410 5220 5220 5220 5220 2
634 20250311 094100 46751970 5220 5220 5220 5220 0
635 20250311 094000 46751970 5220 5220 5220 5220 2
636 20250311 093900 46741530 5230 5230 5230 5230 0
637 20250311 093800 46741530 5230 5230 5230 5230 0
638 20250311 093700 46741530 5230 5230 5230 5230 0
639 20250311 093600 46741530 5230 5230 5230 5230 0
640 20250311 093500 46741530 5230 5220 5230 5220 6
641 20250311 093400 46710200 5220 5210 5220 5180 601
642 20250311 093300 43590810 5230 5210 5230 5210 291
643 20250311 093200 42074560 5230 5230 5230 5230 30
644 20250311 093100 41917660 5240 5240 5240 5240 0
645 20250311 093000 41917660 5240 5240 5240 5240 0
646 20250311 092900 41917660 5240 5240 5240 5240 3
647 20250311 092800 41901940 5250 5250 5250 5250 1
648 20250311 092700 41896690 5210 5210 5210 5210 0
649 20250311 092600 41896690 5210 5210 5210 5210 0
650 20250311 092500 41896690 5210 5210 5210 5210 157
651 20250311 092400 41078720 5230 5230 5230 5230 0
652 20250311 092300 41078720 5230 5230 5230 5230 344
653 20250311 092200 39279600 5230 5230 5230 5230 0
654 20250311 092100 39279600 5230 5230 5230 5230 3
655 20250311 092000 39263910 5230 5230 5230 5230 1
656 20250311 091900 39258680 5210 5210 5210 5210 0
657 20250311 091800 39258680 5210 5220 5220 5210 101
658 20250311 091700 38732430 5250 5250 5250 5250 0
659 20250311 091600 38732430 5250 5220 5250 5220 578
660 20250311 091500 35715240 5230 5230 5230 5230 100
661 20250311 091400 35192240 5230 5260 5260 5230 800
662 20250311 091300 31002240 5220 5230 5230 5220 81
663 20250311 091200 30579330 5260 5260 5260 5260 201
664 20250311 091100 29522070 5200 5230 5280 5200 639
665 20250311 091000 26161500 5260 5160 5260 5130 849
666 20250311 090900 21772480 5160 5160 5160 5160 5
667 20250311 090800 21746680 5120 5120 5160 5120 350
668 20250311 090700 19954640 5120 5130 5130 5120 495
669 20250311 090600 17420230 5120 5150 5150 5120 295
670 20250311 090500 15905770 5150 5150 5150 5150 136
671 20250311 090400 15205370 5150 5150 5150 5130 141
672 20250311 090300 14479930 5150 5150 5150 5150 45
673 20250311 090200 14248180 5150 5150 5150 5150 239
674 20250311 090100 13017330 5130 5180 5180 5130 11
675 20250311 090000 12960850 5180 5090 5180 5090 2546