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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
079160/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195600,1316037880,5090,5090,5090,5090,4252
20250305,195500,1316037880,5090,5090,5090,5090,0
20250305,195400,1316037880,5090,5090,5090,5090,0
20250305,195300,1316037880,5090,5090,5090,5090,0
20250305,195200,1316037880,5090,5090,5090,5090,0
20250305,195100,1316037880,5090,5090,5090,5090,0
20250305,195000,1316037880,5090,5090,5090,5090,0
20250305,194900,1316037880,5090,5090,5090,5090,0
20250305,194800,1316037880,5090,5090,5090,5090,0
20250305,194700,1316037880,5090,5090,5090,5090,0
20250305,194600,1316037880,5090,5090,5090,5090,0
20250305,194500,1316037880,5090,5090,5090,5090,0
20250305,194400,1316037880,5090,5090,5090,5090,0
20250305,194300,1316037880,5090,5090,5090,5090,0
20250305,194200,1316037880,5090,5090,5090,5090,0
20250305,194100,1316037880,5090,5090,5090,5090,0
20250305,194000,1316037880,5090,5090,5090,5090,0
20250305,193900,1316037880,5090,5090,5090,5090,0
20250305,193800,1316037880,5090,5090,5090,5090,0
20250305,193700,1316037880,5090,5090,5090,5090,0
20250305,193600,1316037880,5090,5090,5090,5090,0
20250305,193500,1316037880,5090,5090,5090,5090,0
20250305,193400,1316037880,5090,5090,5090,5090,0
20250305,193300,1316037880,5090,5090,5090,5090,0
20250305,193200,1316037880,5090,5090,5090,5090,0
20250305,193100,1316037880,5090,5090,5090,5090,0
20250305,193000,1316037880,5090,5090,5090,5090,0
20250305,192900,1316037880,5090,5090,5090,5090,0
20250305,192800,1316037880,5090,5090,5090,5090,0
20250305,192700,1316037880,5090,5090,5090,5090,0
20250305,192600,1316037880,5090,5090,5090,5090,4252
20250305,192500,1316037880,5090,5090,5090,5090,0
20250305,192400,1316037880,5090,5090,5090,5090,0
20250305,192300,1316037880,5090,5090,5090,5090,0
20250305,192200,1316037880,5090,5090,5090,5090,0
20250305,192100,1316037880,5090,5090,5090,5090,0
20250305,192000,1316037880,5090,5090,5090,5090,0
20250305,191900,1316037880,5090,5090,5090,5090,0
20250305,191800,1316037880,5090,5090,5090,5090,0
20250305,191700,1316037880,5090,5090,5090,5090,0
20250305,191600,1316037880,5090,5090,5090,5090,0
20250305,191500,1316037880,5090,5090,5090,5090,0
20250305,191400,1316037880,5090,5090,5090,5090,0
20250305,191300,1316037880,5090,5090,5090,5090,0
20250305,191200,1316037880,5090,5090,5090,5090,0
20250305,191100,1316037880,5090,5090,5090,5090,0
20250305,191000,1316037880,5090,5090,5090,5090,0
20250305,190900,1316037880,5090,5090,5090,5090,0
20250305,190800,1316037880,5090,5090,5090,5090,0
20250305,190700,1316037880,5090,5090,5090,5090,0
20250305,190600,1316037880,5090,5090,5090,5090,0
20250305,190500,1316037880,5090,5090,5090,5090,0
20250305,190400,1316037880,5090,5090,5090,5090,0
20250305,190300,1316037880,5090,5090,5090,5090,0
20250305,190200,1316037880,5090,5090,5090,5090,0
20250305,190100,1316037880,5090,5090,5090,5090,0
20250305,190000,1316037880,5090,5090,5090,5090,0
20250305,185900,1316037880,5090,5090,5090,5090,0
20250305,185800,1316037880,5090,5090,5090,5090,0
20250305,185700,1316037880,5090,5090,5090,5090,0
20250305,185600,1316037880,5090,5090,5090,5090,4252
20250305,185500,1316037880,5090,5090,5090,5090,0
20250305,185400,1316037880,5090,5090,5090,5090,0
20250305,185300,1316037880,5090,5090,5090,5090,0
20250305,185200,1316037880,5090,5090,5090,5090,0
20250305,185100,1316037880,5090,5090,5090,5090,0
20250305,185000,1316037880,5090,5090,5090,5090,0
20250305,184900,1316037880,5090,5090,5090,5090,0
20250305,184800,1316037880,5090,5090,5090,5090,0
20250305,184700,1316037880,5090,5090,5090,5090,0
20250305,184600,1316037880,5090,5090,5090,5090,0
20250305,184500,1316037880,5090,5090,5090,5090,0
20250305,184400,1316037880,5090,5090,5090,5090,0
20250305,184300,1316037880,5090,5090,5090,5090,0
20250305,184200,1316037880,5090,5090,5090,5090,0
20250305,184100,1316037880,5090,5090,5090,5090,0
20250305,184000,1316037880,5090,5090,5090,5090,0
20250305,183900,1316037880,5090,5090,5090,5090,0
20250305,183800,1316037880,5090,5090,5090,5090,0
20250305,183700,1316037880,5090,5090,5090,5090,0
20250305,183600,1316037880,5090,5090,5090,5090,0
20250305,183500,1316037880,5090,5090,5090,5090,0
20250305,183400,1316037880,5090,5090,5090,5090,0
20250305,183300,1316037880,5090,5090,5090,5090,0
20250305,183200,1316037880,5090,5090,5090,5090,0
20250305,183100,1316037880,5090,5090,5090,5090,0
20250305,183000,1316037880,5090,5090,5090,5090,0
20250305,182900,1316037880,5090,5090,5090,5090,0
20250305,182800,1316037880,5090,5090,5090,5090,0
20250305,182700,1316037880,5090,5090,5090,5090,0
20250305,182600,1316037880,5090,5090,5090,5090,4252
20250305,182500,1316037880,5090,5090,5090,5090,0
20250305,182400,1316037880,5090,5090,5090,5090,0
20250305,182300,1316037880,5090,5090,5090,5090,0
20250305,182200,1316037880,5090,5090,5090,5090,0
20250305,182100,1316037880,5090,5090,5090,5090,0
20250305,182000,1316037880,5090,5090,5090,5090,0
20250305,181900,1316037880,5090,5090,5090,5090,0
20250305,181800,1316037880,5090,5090,5090,5090,0
20250305,181700,1316037880,5090,5090,5090,5090,0
20250305,181600,1316037880,5090,5090,5090,5090,0
20250305,181500,1316037880,5090,5090,5090,5090,0
20250305,181400,1316037880,5090,5090,5090,5090,0
20250305,181300,1316037880,5090,5090,5090,5090,0
20250305,181200,1316037880,5090,5090,5090,5090,0
20250305,181100,1316037880,5090,5090,5090,5090,0
20250305,181000,1316037880,5090,5090,5090,5090,0
20250305,180900,1316037880,5090,5090,5090,5090,0
20250305,180800,1316037880,5090,5090,5090,5090,0
20250305,180700,1316037880,5090,5090,5090,5090,0
20250305,180600,1316037880,5090,5090,5090,5090,0
20250305,180500,1316037880,5090,5090,5090,5090,0
20250305,180400,1316037880,5090,5090,5090,5090,0
20250305,180300,1316037880,5090,5090,5090,5090,0
20250305,180200,1316037880,5090,5090,5090,5090,0
20250305,180100,1316037880,5090,5090,5090,5090,0
20250305,180000,1316037880,5090,5090,5090,5090,0
20250305,175900,1316037880,5090,5090,5090,5090,0
20250305,175800,1316037880,5090,5090,5090,5090,0
20250305,175700,1316037880,5090,5090,5090,5090,0
20250305,175600,1316037880,5090,5090,5090,5090,4252
20250305,175500,1316037880,5090,5090,5090,5090,0
20250305,175400,1316037880,5090,5090,5090,5090,0
20250305,175300,1316037880,5090,5090,5090,5090,0
20250305,175200,1316037880,5090,5090,5090,5090,0
20250305,175100,1316037880,5090,5090,5090,5090,0
20250305,175000,1316037880,5090,5090,5090,5090,0
20250305,174900,1316037880,5090,5090,5090,5090,0
20250305,174800,1316037880,5090,5090,5090,5090,0
20250305,174700,1316037880,5090,5090,5090,5090,0
20250305,174600,1316037880,5090,5090,5090,5090,0
20250305,174500,1316037880,5090,5090,5090,5090,0
20250305,174400,1316037880,5090,5090,5090,5090,0
20250305,174300,1316037880,5090,5090,5090,5090,0
20250305,174200,1316037880,5090,5090,5090,5090,0
20250305,174100,1316037880,5090,5090,5090,5090,0
20250305,174000,1316037880,5090,5090,5090,5090,0
20250305,173900,1316037880,5090,5090,5090,5090,0
20250305,173800,1316037880,5090,5090,5090,5090,0
20250305,173700,1316037880,5090,5090,5090,5090,0
20250305,173600,1316037880,5090,5090,5090,5090,0
20250305,173500,1316037880,5090,5090,5090,5090,0
20250305,173400,1316037880,5090,5090,5090,5090,0
20250305,173300,1316037880,5090,5090,5090,5090,0
20250305,173200,1316037880,5090,5090,5090,5090,0
20250305,173100,1316037880,5090,5090,5090,5090,0
20250305,173000,1316037880,5090,5090,5090,5090,0
20250305,172900,1316037880,5090,5090,5090,5090,0
20250305,172800,1316037880,5090,5090,5090,5090,0
20250305,172700,1316037880,5090,5090,5090,5090,0
20250305,172600,1316037880,5090,5090,5090,5090,4252
20250305,172500,1316037880,5090,5090,5090,5090,0
20250305,172400,1316037880,5090,5090,5090,5090,0
20250305,172300,1316037880,5090,5090,5090,5090,0
20250305,172200,1316037880,5090,5090,5090,5090,0
20250305,172100,1316037880,5090,5090,5090,5090,0
20250305,172000,1316037880,5090,5090,5090,5090,0
20250305,171900,1316037880,5090,5090,5090,5090,0
20250305,171800,1316037880,5090,5090,5090,5090,0
20250305,171700,1316037880,5090,5090,5090,5090,0
20250305,171600,1316037880,5090,5090,5090,5090,0
20250305,171500,1316037880,5090,5090,5090,5090,0
20250305,171400,1316037880,5090,5090,5090,5090,0
20250305,171300,1316037880,5090,5090,5090,5090,0
20250305,171200,1316037880,5090,5090,5090,5090,0
20250305,171100,1316037880,5090,5090,5090,5090,0
20250305,171000,1316037880,5090,5090,5090,5090,0
20250305,170900,1316037880,5090,5090,5090,5090,0
20250305,170800,1316037880,5090,5090,5090,5090,0
20250305,170700,1316037880,5090,5090,5090,5090,0
20250305,170600,1316037880,5090,5090,5090,5090,0
20250305,170500,1316037880,5090,5090,5090,5090,0
20250305,170400,1316037880,5090,5090,5090,5090,0
20250305,170300,1316037880,5090,5090,5090,5090,0
20250305,170200,1316037880,5090,5090,5090,5090,0
20250305,170100,1316037880,5090,5090,5090,5090,0
20250305,170000,1316037880,5090,5090,5090,5090,0
20250305,165900,1316037880,5090,5090,5090,5090,0
20250305,165800,1316037880,5090,5090,5090,5090,0
20250305,165700,1316037880,5090,5090,5090,5090,0
20250305,165600,1316037880,5090,5090,5090,5090,4252
20250305,165500,1316037880,5090,5090,5090,5090,0
20250305,165400,1316037880,5090,5090,5090,5090,0
20250305,165300,1316037880,5090,5090,5090,5090,0
20250305,165200,1316037880,5090,5090,5090,5090,0
20250305,165100,1316037880,5090,5090,5090,5090,0
20250305,165000,1316037880,5090,5090,5090,5090,0
20250305,164900,1316037880,5090,5090,5090,5090,0
20250305,164800,1316037880,5090,5090,5090,5090,0
20250305,164700,1316037880,5090,5090,5090,5090,0
20250305,164600,1316037880,5090,5090,5090,5090,0
20250305,164500,1316037880,5090,5090,5090,5090,0
20250305,164400,1316037880,5090,5090,5090,5090,0
20250305,164300,1316037880,5090,5090,5090,5090,0
20250305,164200,1316037880,5090,5090,5090,5090,0
20250305,164100,1316037880,5090,5090,5090,5090,0
20250305,164000,1316037880,5090,5090,5090,5090,0
20250305,163900,1316037880,5090,5090,5090,5090,0
20250305,163800,1316037880,5090,5090,5090,5090,0
20250305,163700,1316037880,5090,5090,5090,5090,0
20250305,163600,1316037880,5090,5090,5090,5090,0
20250305,163500,1316037880,5090,5090,5090,5090,0
20250305,163400,1316037880,5090,5090,5090,5090,0
20250305,163300,1316037880,5090,5090,5090,5090,0
20250305,163200,1316037880,5090,5090,5090,5090,0
20250305,163100,1316037880,5090,5090,5090,5090,0
20250305,163000,1316037880,5090,5090,5090,5090,0
20250305,162900,1316037880,5090,5090,5090,5090,0
20250305,162800,1316037880,5090,5090,5090,5090,0
20250305,162700,1316037880,5090,5090,5090,5090,0
20250305,162600,1316037880,5090,5090,5090,5090,4252
20250305,162500,1316037880,5090,5090,5090,5090,0
20250305,162400,1316037880,5090,5090,5090,5090,0
20250305,162300,1316037880,5090,5090,5090,5090,0
20250305,162200,1316037880,5090,5090,5090,5090,0
20250305,162100,1316037880,5090,5090,5090,5090,0
20250305,162000,1316037880,5090,5090,5090,5090,0
20250305,161900,1316037880,5090,5090,5090,5090,0
20250305,161800,1316037880,5090,5090,5090,5090,0
20250305,161700,1316037880,5090,5090,5090,5090,0
20250305,161600,1316037880,5090,5090,5090,5090,0
20250305,161500,1316037880,5090,5090,5090,5090,0
20250305,161400,1316037880,5090,5090,5090,5090,0
20250305,161300,1316037880,5090,5090,5090,5090,0
20250305,161200,1316037880,5090,5090,5090,5090,0
20250305,161100,1316037880,5090,5090,5090,5090,0
20250305,161000,1316037880,5090,5090,5090,5090,0
20250305,160900,1316037880,5090,5090,5090,5090,0
20250305,160800,1316037880,5090,5090,5090,5090,0
20250305,160700,1316037880,5090,5090,5090,5090,0
20250305,160600,1316037880,5090,5090,5090,5090,0
20250305,160500,1316037880,5090,5090,5090,5090,0
20250305,160400,1316037880,5090,5090,5090,5090,0
20250305,160300,1316037880,5090,5090,5090,5090,0
20250305,160200,1316037880,5090,5090,5090,5090,0
20250305,160100,1316037880,5090,5090,5090,5090,0
20250305,160000,1316037880,5090,5090,5090,5090,0
20250305,155900,1316037880,5090,5090,5090,5090,0
20250305,155800,1316037880,5090,5090,5090,5090,0
20250305,155700,1316037880,5090,5090,5090,5090,0
20250305,155600,1316037880,5090,5090,5090,5090,4252
20250305,155500,1316037880,5090,5090,5090,5090,0
20250305,155400,1316037880,5090,5090,5090,5090,0
20250305,155300,1316037880,5090,5090,5090,5090,0
20250305,155200,1316037880,5090,5090,5090,5090,0
20250305,155100,1316037880,5090,5090,5090,5090,0
20250305,155000,1316037880,5090,5090,5090,5090,0
20250305,154900,1316037880,5090,5090,5090,5090,0
20250305,154800,1316037880,5090,5090,5090,5090,0
20250305,154700,1316037880,5090,5090,5090,5090,0
20250305,154600,1316037880,5090,5090,5090,5090,0
20250305,154500,1316037880,5090,5090,5090,5090,0
20250305,154400,1316037880,5090,5090,5090,5090,0
20250305,154300,1316037880,5090,5090,5090,5090,0
20250305,154200,1316037880,5090,5090,5090,5090,0
20250305,154100,1316037880,5090,5090,5090,5090,0
20250305,154000,1316037880,5090,5090,5090,5090,0
20250305,153900,1316037880,5090,5090,5090,5090,0
20250305,153800,1316037880,5090,5090,5090,5090,0
20250305,153700,1316037880,5090,5090,5090,5090,0
20250305,153600,1316037880,5090,5090,5090,5090,0
20250305,153500,1316037880,5090,5090,5090,5090,0
20250305,153400,1316037880,5090,5090,5090,5090,0
20250305,153300,1316037880,5090,5090,5090,5090,0
20250305,153200,1316037880,5090,5090,5090,5090,0
20250305,153100,1316037880,5090,5090,5090,5090,0
20250305,153000,1316037880,5090,5090,5090,5090,4252
20250305,152900,1294395200,5080,5080,5080,5080,0
20250305,152800,1294395200,5080,5080,5080,5080,0
20250305,152700,1294395200,5080,5080,5080,5080,0
20250305,152600,1294395200,5080,5080,5080,5080,0
20250305,152500,1294395200,5080,5080,5080,5080,0
20250305,152400,1294395200,5080,5080,5080,5080,0
20250305,152300,1294395200,5080,5080,5080,5080,0
20250305,152200,1294395200,5080,5080,5080,5080,0
20250305,152100,1294395200,5080,5080,5080,5080,0
20250305,152000,1294395200,5080,5080,5080,5080,0
20250305,151900,1294395200,5080,5080,5090,5080,336
20250305,151800,1292688310,5080,5090,5090,5080,197
20250305,151700,1291687520,5080,5080,5090,5080,184
20250305,151600,1290752690,5080,5080,5080,5080,80
20250305,151500,1290346290,5080,5080,5080,5080,120
20250305,151400,1289736690,5080,5100,5100,5080,1236
20250305,151300,1283457770,5090,5080,5090,5080,521
20250305,151200,1280805970,5090,5090,5090,5090,1007
20250305,151100,1275680340,5100,5090,5100,5090,1168
20250305,151000,1269734920,5090,5090,5090,5090,1797
20250305,150900,1260588190,5090,5090,5090,5090,105
20250305,150800,1260053740,5090,5100,5100,5090,478
20250305,150700,1257616720,5090,5090,5100,5090,92
20250305,150600,1257148420,5090,5090,5090,5090,1296
20250305,150500,1250551780,5100,5100,5100,5100,25
20250305,150400,1250424280,5100,5090,5100,5090,1958
20250305,150300,1240456240,5090,5100,5100,5090,410
20250305,150200,1238369240,5100,5100,5100,5100,401
20250305,150100,1236324140,5090,5090,5090,5090,225
20250305,150000,1235178890,5100,5090,5100,5090,51
20250305,145900,1234919290,5090,5090,5100,5090,210
20250305,145800,1233850370,5100,5100,5100,5100,1
20250305,145700,1233845270,5100,5090,5100,5090,494
20250305,145600,1231328840,5090,5090,5090,5090,0
20250305,145500,1231328840,5090,5100,5100,5090,1120
20250305,145400,1225628020,5090,5090,5090,5090,26
20250305,145300,1225495680,5090,5090,5090,5090,1013
20250305,145200,1220339510,5090,5090,5090,5090,219
20250305,145100,1219224800,5090,5100,5100,5090,80
20250305,145000,1218817530,5100,5100,5100,5100,1
20250305,144900,1218812430,5090,5100,5100,5090,152
20250305,144800,1218037920,5090,5090,5090,5090,0
20250305,144700,1218037920,5090,5090,5090,5090,215
20250305,144600,1216943570,5090,5090,5090,5090,0
20250305,144500,1216943570,5090,5090,5100,5090,356
20250305,144400,1215130405,5090,5095,5095,5090,165
20250305,144300,1214290525,5095,5095,5095,5095,1
20250305,144200,1214285430,5095,5095,5095,5095,0
20250305,144100,1214285430,5095,5095,5095,5095,2
20250305,144000,1214275240,5095,5090,5095,5090,203
20250305,143900,1213241920,5095,5095,5095,5095,0
20250305,143800,1213241920,5095,5095,5095,5095,0
20250305,143700,1213241920,5095,5095,5095,5095,0
20250305,143600,1213241920,5095,5095,5095,5095,104
20250305,143500,1212712040,5090,5090,5090,5090,35
20250305,143400,1212533890,5095,5095,5095,5095,2
20250305,143300,1212523700,5090,5090,5090,5090,135
20250305,143200,1211836550,5100,5100,5100,5100,0
20250305,143100,1211836550,5100,5100,5100,5100,21
20250305,143000,1211729450,5090,5090,5090,5090,125
20250305,142900,1211093200,5100,5100,5100,5100,5
20250305,142800,1211067700,5100,5100,5100,5100,0
20250305,142700,1211067700,5100,5110,5110,5100,4
20250305,142600,1211047290,5090,5110,5110,5090,10031
20250305,142500,1159988870,5110,5110,5110,5110,152
20250305,142400,1159212150,5110,5110,5110,5110,0
20250305,142300,1159212150,5110,5110,5110,5110,0
20250305,142200,1159212150,5110,5110,5110,5110,0
20250305,142100,1159212150,5110,5100,5110,5100,4276
20250305,142000,1137368000,5100,5100,5100,5100,3
20250305,141900,1137352700,5090,5090,5090,5090,0
20250305,141800,1137352700,5090,5100,5100,5090,1944
20250305,141700,1127446230,5090,5100,5100,5090,202
20250305,141600,1126416150,5090,5090,5090,5090,223
20250305,141500,1125281080,5090,5090,5090,5090,262
20250305,141400,1123947500,5090,5090,5090,5090,0
20250305,141300,1123947500,5090,5095,5095,5090,169
20250305,141200,1123087250,5100,5100,5100,5100,1
20250305,141100,1123082150,5100,5100,5100,5090,11051
20250305,141000,1066822730,5100,5100,5100,5100,136
20250305,140900,1066129130,5100,5100,5100,5100,0
20250305,140800,1066129130,5100,5100,5100,5100,212
20250305,140700,1065047930,5110,5110,5110,5100,1007
20250305,140600,1059912080,5110,5110,5110,5110,0
20250305,140500,1059912080,5110,5110,5110,5110,0
20250305,140400,1059912080,5110,5110,5110,5110,0
20250305,140300,1059912080,5110,5100,5110,5100,133
20250305,140200,1059233770,5110,5110,5110,5110,0
20250305,140100,1059233770,5110,5110,5110,5110,100
20250305,140000,1058722770,5110,5110,5110,5110,1
20250305,135900,1058717660,5110,5110,5110,5110,150
20250305,135800,1057951160,5110,5110,5110,5110,5
20250305,135700,1057925610,5100,5100,5100,5100,0
20250305,135600,1057925610,5100,5100,5100,5100,5
20250305,135500,1057900110,5100,5100,5100,5100,234
20250305,135400,1056706710,5100,5100,5100,5100,0
20250305,135300,1056706710,5100,5110,5110,5100,124
20250305,135200,1056074280,5110,5100,5110,5100,11
20250305,135100,1056018130,5100,5100,5100,5100,42
20250305,135000,1055803930,5100,5100,5100,5100,6
20250305,134900,1055773330,5100,5100,5100,5100,0
20250305,134800,1055773330,5100,5110,5110,5100,7
20250305,134700,1055737620,5100,5100,5100,5100,0
20250305,134600,1055737620,5100,5100,5100,5100,20
20250305,134500,1055635620,5110,5100,5110,5100,8
20250305,134400,1055594760,5110,5110,5110,5110,30
20250305,134300,1055441460,5110,5110,5110,5110,5
20250305,134200,1055415910,5110,5110,5110,5110,0
20250305,134100,1055415910,5110,5100,5110,5100,20
20250305,134000,1055313900,5110,5110,5110,5110,0
20250305,133900,1055313900,5110,5110,5110,5110,3297
20250305,133800,1038466230,5110,5110,5110,5110,1
20250305,133700,1038461120,5110,5110,5110,5110,25
20250305,133600,1038333370,5110,5110,5110,5110,15
20250305,133500,1038256720,5110,5110,5110,5110,0
20250305,133400,1038256720,5110,5110,5110,5110,100
20250305,133300,1037745720,5110,5110,5110,5110,41
20250305,133200,1037536210,5110,5110,5110,5110,655
20250305,133100,1034189160,5110,5110,5110,5110,5
20250305,133000,1034163610,5110,5110,5110,5110,3
20250305,132900,1034148280,5100,5100,5100,5100,30
20250305,132800,1033995280,5100,5100,5100,5100,0
20250305,132700,1033995280,5100,5110,5110,5100,165
20250305,132600,1033153130,5110,5110,5110,5110,15
20250305,132500,1033076480,5110,5110,5110,5110,5
20250305,132400,1033050930,5110,5110,5110,5110,141
20250305,132300,1032330420,5110,5110,5110,5110,301
20250305,132200,1030792310,5110,5110,5110,5110,0
20250305,132100,1030792310,5110,5110,5110,5110,323
20250305,132000,1029141780,5120,5120,5120,5120,20
20250305,131900,1029039380,5110,5100,5120,5100,1831
20250305,131800,1019682690,5100,5100,5100,5100,150
20250305,131700,1018917690,5110,5110,5110,5110,26
20250305,131600,1018784830,5110,5110,5110,5110,287
20250305,131500,1017318260,5110,5110,5110,5110,5
20250305,131400,1017292710,5110,5100,5110,5100,389
20250305,131300,1015305960,5110,5100,5110,5100,52
20250305,131200,1015040750,5100,5100,5100,5100,0
20250305,131100,1015040750,5100,5100,5100,5100,0
20250305,131000,1015040750,5100,5100,5100,5100,193
20250305,130900,1014056450,5100,5100,5100,5100,100
20250305,130800,1013546450,5110,5110,5110,5110,0
20250305,130700,1013546450,5110,5110,5110,5110,261
20250305,130600,1012212740,5110,5110,5110,5110,0
20250305,130500,1012212740,5110,5110,5110,5110,3
20250305,130400,1012197410,5110,5110,5110,5110,10
20250305,130300,1012146310,5100,5100,5100,5100,1175
20250305,130200,1006153810,5100,5100,5100,5100,0
20250305,130100,1006153810,5100,5100,5100,5100,150
20250305,130000,1005388810,5110,5110,5110,5110,837
20250305,125900,1001111740,5110,5120,5120,5110,13
20250305,125800,1001045290,5120,5100,5120,5100,45
20250305,125700,1000815230,5110,5100,5120,5100,112
20250305,125600,1000242020,5110,5110,5110,5110,64
20250305,125500,999914980,5110,5120,5120,5100,8
20250305,125400,999874080,5110,5110,5110,5110,0
20250305,125300,999874080,5110,5110,5120,5100,803
20250305,125200,995778700,5100,5110,5110,5100,1101
20250305,125100,990152600,5110,5110,5110,5100,313
20250305,125000,988553180,5110,5100,5110,5100,1001
20250305,124900,983442800,5110,5110,5110,5110,1
20250305,124800,983437690,5100,5110,5110,5100,1088
20250305,124700,977878880,5110,5100,5110,5100,106
20250305,124600,977337280,5110,5110,5110,5100,273
20250305,124500,975942270,5110,5100,5110,5100,1300
20250305,124400,969299770,5100,5110,5110,5100,21
20250305,124300,969192480,5120,5120,5120,5120,0
20250305,124200,969192480,5120,5110,5120,5100,125
20250305,124100,968553130,5100,5100,5100,5100,9
20250305,124000,968507230,5100,5100,5100,5100,0
20250305,123900,968507230,5100,5100,5100,5100,2
20250305,123800,968497030,5110,5110,5110,5110,0
20250305,123700,968497030,5110,5100,5110,5100,1133
20250305,123600,962707430,5100,5100,5100,5100,400
20250305,123500,960667430,5100,5110,5110,5100,66
20250305,123400,960330200,5100,5100,5100,5100,0
20250305,123300,960330200,5100,5110,5110,5100,2004
20250305,123200,950089790,5110,5090,5110,5090,2960
20250305,123100,934997700,5090,5100,5100,5090,313
20250305,123000,933404430,5090,5090,5090,5090,400
20250305,122900,931368430,5090,5100,5100,5090,2
20250305,122800,931358240,5090,5090,5090,5090,445
20250305,122700,929093190,5090,5090,5090,5090,1
20250305,122600,929088100,5090,5090,5090,5090,3
20250305,122500,929072830,5090,5090,5090,5090,1
20250305,122400,929067740,5090,5090,5100,5090,4
20250305,122300,929047370,5090,5090,5090,5090,1
20250305,122200,929042280,5100,5090,5100,5090,3
20250305,122100,929027000,5090,5090,5090,5090,1
20250305,122000,929021910,5090,5090,5090,5090,100
20250305,121900,928512910,5090,5090,5090,5090,3
20250305,121800,928497640,5090,5090,5090,5090,0
20250305,121700,928497640,5090,5090,5090,5090,2
20250305,121600,928487460,5100,5100,5100,5100,1
20250305,121500,928482360,5090,5080,5090,5080,103
20250305,121400,927959110,5090,5090,5090,5090,302
20250305,121300,926421930,5100,5080,5100,5080,3341
20250305,121200,909382850,5080,5090,5100,5080,3142
20250305,121100,893360960,5090,5080,5090,5080,229
20250305,121000,892195370,5100,5100,5100,5100,0
20250305,120900,892195370,5100,5080,5100,5080,90
20250305,120800,891737240,5080,5080,5080,5080,2
20250305,120700,891727080,5100,5100,5100,5100,1001
20250305,120600,886621980,5080,5080,5090,5080,385
20250305,120500,884662500,5100,5100,5100,5100,0
20250305,120400,884662500,5100,5080,5100,5080,832
20250305,120300,880426830,5080,5090,5090,5080,3
20250305,120200,880411570,5080,5080,5080,5080,55
20250305,120100,880132170,5080,5090,5090,5080,5
20250305,120000,880106750,5080,5080,5080,5080,139
20250305,115900,879400630,5090,5080,5090,5080,615
20250305,115800,876276410,5090,5090,5090,5090,12236
20250305,115700,813995170,5090,5090,5090,5090,13
20250305,115600,813929000,5100,5100,5100,5100,50
20250305,115500,813674000,5090,5090,5100,5090,407
20250305,115400,811602330,5100,5090,5100,5090,646
20250305,115300,808313730,5090,5090,5090,5090,13
20250305,115200,808247560,5100,5100,5100,5100,100
20250305,115100,807737560,5100,5090,5100,5090,297
20250305,115000,806222870,5090,5090,5090,5090,3
20250305,114900,806207600,5090,5100,5100,5090,3
20250305,114800,806192310,5090,5090,5090,5090,2
20250305,114700,806182130,5090,5090,5090,5090,216
20250305,114600,805082690,5090,5090,5100,5090,1049
20250305,114500,799742810,5090,5100,5100,5090,12
20250305,114400,799681620,5090,5090,5090,5090,2
20250305,114300,799671440,5090,5090,5090,5090,1
20250305,114200,799666350,5090,5090,5090,5090,129
20250305,114100,799009740,5090,5090,5090,5090,2
20250305,114000,798999560,5090,5090,5090,5090,0
20250305,113900,798999560,5090,5090,5100,5090,105
20250305,113800,798464720,5090,5090,5090,5090,0
20250305,113700,798464720,5090,5100,5100,5090,105
20250305,113600,797929250,5090,5090,5090,5090,131
20250305,113500,797262460,5090,5090,5100,5090,68
20250305,113400,796915840,5100,5100,5100,5100,8
20250305,113300,796875040,5090,5090,5090,5090,1
20250305,113200,796869950,5090,5100,5100,5090,103
20250305,113100,796344660,5090,5090,5090,5090,2
20250305,113000,796334480,5090,5090,5090,5090,1
20250305,112900,796329390,5090,5100,5100,5090,9
20250305,112800,796283500,5100,5100,5110,5100,4
20250305,112700,796263090,5090,5100,5110,5090,2502
20250305,112600,783505040,5090,5090,5090,5090,6
20250305,112500,783474500,5090,5100,5100,5090,203
20250305,112400,782439220,5090,5100,5100,5090,232
20250305,112300,781258240,5090,5100,5100,5090,165
20250305,112200,780417390,5100,5090,5100,5090,22
20250305,112100,780305210,5090,5090,5090,5090,101
20250305,112000,779791120,5100,5100,5100,5100,6
20250305,111900,779760520,5090,5100,5100,5090,10
20250305,111800,779709550,5100,5100,5100,5100,23
20250305,111700,779592250,5090,5100,5100,5090,19
20250305,111600,779495480,5100,5100,5100,5100,4
20250305,111500,779475080,5090,5090,5090,5090,3
20250305,111400,779459810,5090,5090,5090,5090,11
20250305,111300,779403820,5090,5090,5090,5090,1001
20250305,111200,774308730,5090,5090,5090,5090,1
20250305,111100,774303640,5090,5090,5090,5090,0
20250305,111000,774303640,5090,5090,5100,5090,9
20250305,110900,774257770,5090,5090,5090,5090,850
20250305,110800,769931270,5090,5090,5090,5090,22
20250305,110700,769819290,5100,5090,5100,5090,101
20250305,110600,769305190,5090,5090,5090,5090,3
20250305,110500,769289920,5100,5100,5100,5100,0
20250305,110400,769289920,5100,5090,5100,5090,627
20250305,110300,766098250,5090,5090,5090,5090,658
20250305,110200,762749030,5090,5100,5100,5090,3
20250305,110100,762733750,5090,5100,5100,5090,192
20250305,110000,761754560,5100,5100,5100,5100,1
20250305,105900,761749460,5100,5110,5110,5100,3
20250305,105800,761734150,5100,5100,5100,5100,71
20250305,105700,761372050,5090,5100,5100,5090,9
20250305,105600,761326170,5100,5090,5100,5090,1132
20250305,105500,755552980,5090,5090,5090,5090,502
20250305,105400,752997800,5100,5090,5100,5090,516
20250305,105300,750366210,5100,5090,5100,5090,2
20250305,105200,750356020,5090,5090,5090,5090,2
20250305,105100,750345840,5100,5100,5100,5100,1168
20250305,105000,744389040,5090,5100,5100,5090,3
20250305,104900,744373760,5090,5100,5100,5090,4228
20250305,104800,722811160,5090,5090,5090,5090,3
20250305,104700,722795890,5090,5090,5090,5090,150
20250305,104600,722032390,5090,5090,5090,5080,296
20250305,104500,720526900,5090,5090,5090,5090,1001
20250305,104400,715431810,5090,5080,5090,5080,256
20250305,104300,714128800,5080,5080,5080,5080,0
20250305,104200,714128800,5080,5080,5080,5080,0
20250305,104100,714128800,5080,5090,5090,5080,248
20250305,104000,712866500,5090,5080,5090,5080,27
20250305,103900,712729080,5080,5080,5090,5080,102
20250305,103800,712209920,5090,5090,5090,5090,1
20250305,103700,712204830,5080,5090,5090,5080,604
20250305,103600,709130490,5090,5080,5090,5080,11
20250305,103500,709074510,5090,5080,5090,5080,3
20250305,103400,709059260,5090,5090,5090,5090,32
20250305,103300,708896380,5080,5080,5080,5080,1
20250305,103200,708891300,5070,5100,5100,5070,3
20250305,103100,708876030,5110,5090,5110,5090,323
20250305,103000,707231900,5070,5080,5080,5070,1031
20250305,102900,702002740,5080,5090,5100,5080,1116
20250305,102800,696327690,5090,5090,5100,5090,25
20250305,102700,696200430,5100,5090,5100,5090,402
20250305,102600,694154230,5090,5090,5090,5090,5
20250305,102500,694128780,5090,5090,5090,5090,1
20250305,102400,694123690,5090,5090,5100,5090,3
20250305,102300,694108410,5110,5100,5110,5100,6778
20250305,102200,659484150,5110,5090,5110,5090,453
20250305,102100,657173830,5090,5090,5090,5090,2
20250305,102000,657163650,5090,5090,5090,5090,5692
20250305,101900,628191370,5090,5090,5090,5090,52
20250305,101800,627926690,5100,5090,5100,5090,451
20250305,101700,625629600,5090,5100,5100,5090,103
20250305,101600,625104320,5100,5090,5100,5090,176
20250305,101500,624206830,5090,5090,5100,5090,6
20250305,101400,624176260,5090,5090,5090,5090,1
20250305,101300,624171170,5100,5100,5100,5100,4250
20250305,101200,602496170,5090,5080,5090,5080,411
20250305,101100,600404200,5090,5080,5090,5070,1025
20250305,101000,595200030,5080,5080,5090,5080,352
20250305,100900,593411860,5090,5090,5090,5090,0
20250305,100800,593411860,5090,5080,5090,5070,433
20250305,100700,591210220,5090,5090,5090,5070,28
20250305,100600,591068220,5090,5070,5090,5070,68
20250305,100500,590723420,5070,5070,5070,5070,104
20250305,100400,590196140,5090,5085,5090,5080,2564
20250305,100300,577170940,5090,5090,5090,5090,1
20250305,100200,577165850,5090,5090,5100,5090,2108
20250305,100100,566436120,5090,5100,5100,5090,237
20250305,100000,565227440,5110,5100,5110,5090,830
20250305,095900,560994450,5100,5100,5100,5100,1147
20250305,095800,555144750,5110,5100,5110,5100,99
20250305,095700,554638870,5100,5110,5110,5100,7
20250305,095600,554603120,5110,5100,5110,5100,3
20250305,095500,554587800,5110,5100,5110,5100,94
20250305,095400,554107490,5100,5090,5100,5090,377
20250305,095300,552184800,5100,5090,5100,5090,17
20250305,095200,552098150,5090,5100,5100,5090,638
20250305,095100,548844360,5100,5110,5110,5100,1403
20250305,095000,541687970,5100,5100,5110,5100,92
20250305,094900,541218320,5110,5110,5110,5110,42
20250305,094800,541003700,5110,5100,5110,5100,2130
20250305,094700,530129430,5110,5100,5110,5100,2045
20250305,094600,519699780,5100,5090,5100,5090,402
20250305,094500,517649700,5080,5080,5100,5080,10203
20250305,094400,465696890,5080,5070,5080,5070,52
20250305,094300,465432890,5070,5060,5080,5060,3105
20250305,094200,449695420,5060,5060,5060,5060,1
20250305,094100,449690360,5060,5070,5070,5060,278
20250305,094000,448280930,5070,5080,5080,5070,13
20250305,093900,448215010,5080,5060,5080,5060,10000
20250305,093800,397490390,5050,5060,5060,5050,64
20250305,093700,397166560,5070,5070,5070,5060,212
20250305,093600,396093790,5070,5070,5070,5060,136
20250305,093500,395404280,5070,5070,5070,5070,22
20250305,093400,395292740,5070,5070,5070,5070,10
20250305,093300,395242040,5070,5070,5070,5070,2
20250305,093200,395231900,5060,5050,5060,5050,1954
20250305,093100,385350840,5060,5060,5060,5060,20
20250305,093000,385249640,5060,5060,5060,5060,7
20250305,092900,385214220,5050,5060,5060,5050,1177
20250305,092800,379259915,5055,5050,5055,5050,1378
20250305,092700,372300995,5050,5050,5050,5050,4
20250305,092600,372280795,5045,5050,5050,5045,114
20250305,092500,371705170,5050,5050,5050,5050,98
20250305,092400,371210270,5050,5050,5050,5050,31
20250305,092300,371053720,5050,5050,5060,5050,1937
20250305,092200,361271860,5050,5040,5050,5040,2635
20250305,092100,347987410,5040,5050,5050,5040,1687
20250305,092000,339484680,5050,5050,5050,5050,106
20250305,091900,338949380,5050,5050,5050,5050,862
20250305,091800,334596280,5050,5050,5050,5050,332
20250305,091700,332919680,5040,5040,5040,5040,405
20250305,091600,330878480,5040,5050,5050,5040,2170
20250305,091500,319941660,5050,5050,5050,5050,58
20250305,091400,319648760,5050,5050,5050,5040,16
20250305,091300,319568000,5050,5050,5050,5050,1628
20250305,091200,311346600,5050,5040,5050,5040,282
20250305,091100,309923590,5050,5040,5050,5040,50
20250305,091000,309671540,5040,5050,5050,5040,1459
20250305,090900,302316980,5050,5050,5050,5050,2304
20250305,090800,290681780,5050,5060,5060,5050,487
20250305,090700,288222140,5050,5060,5060,5050,355
20250305,090600,286429265,5060,5050,5060,5050,266
20250305,090500,285085900,5050,5050,5060,5040,3685
20250305,090400,266477430,5050,5050,5050,5040,1859
20250305,090300,257107700,5050,5060,5060,5050,614
20250305,090200,254002800,5060,5060,5060,5060,107
20250305,090100,253461380,5070,5090,5100,5050,2273
20250305,090000,241929000,5090,5010,5090,5010,48198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195600 1316037880 5090 5090 5090 5090 4252
3 20250305 195500 1316037880 5090 5090 5090 5090 0
4 20250305 195400 1316037880 5090 5090 5090 5090 0
5 20250305 195300 1316037880 5090 5090 5090 5090 0
6 20250305 195200 1316037880 5090 5090 5090 5090 0
7 20250305 195100 1316037880 5090 5090 5090 5090 0
8 20250305 195000 1316037880 5090 5090 5090 5090 0
9 20250305 194900 1316037880 5090 5090 5090 5090 0
10 20250305 194800 1316037880 5090 5090 5090 5090 0
11 20250305 194700 1316037880 5090 5090 5090 5090 0
12 20250305 194600 1316037880 5090 5090 5090 5090 0
13 20250305 194500 1316037880 5090 5090 5090 5090 0
14 20250305 194400 1316037880 5090 5090 5090 5090 0
15 20250305 194300 1316037880 5090 5090 5090 5090 0
16 20250305 194200 1316037880 5090 5090 5090 5090 0
17 20250305 194100 1316037880 5090 5090 5090 5090 0
18 20250305 194000 1316037880 5090 5090 5090 5090 0
19 20250305 193900 1316037880 5090 5090 5090 5090 0
20 20250305 193800 1316037880 5090 5090 5090 5090 0
21 20250305 193700 1316037880 5090 5090 5090 5090 0
22 20250305 193600 1316037880 5090 5090 5090 5090 0
23 20250305 193500 1316037880 5090 5090 5090 5090 0
24 20250305 193400 1316037880 5090 5090 5090 5090 0
25 20250305 193300 1316037880 5090 5090 5090 5090 0
26 20250305 193200 1316037880 5090 5090 5090 5090 0
27 20250305 193100 1316037880 5090 5090 5090 5090 0
28 20250305 193000 1316037880 5090 5090 5090 5090 0
29 20250305 192900 1316037880 5090 5090 5090 5090 0
30 20250305 192800 1316037880 5090 5090 5090 5090 0
31 20250305 192700 1316037880 5090 5090 5090 5090 0
32 20250305 192600 1316037880 5090 5090 5090 5090 4252
33 20250305 192500 1316037880 5090 5090 5090 5090 0
34 20250305 192400 1316037880 5090 5090 5090 5090 0
35 20250305 192300 1316037880 5090 5090 5090 5090 0
36 20250305 192200 1316037880 5090 5090 5090 5090 0
37 20250305 192100 1316037880 5090 5090 5090 5090 0
38 20250305 192000 1316037880 5090 5090 5090 5090 0
39 20250305 191900 1316037880 5090 5090 5090 5090 0
40 20250305 191800 1316037880 5090 5090 5090 5090 0
41 20250305 191700 1316037880 5090 5090 5090 5090 0
42 20250305 191600 1316037880 5090 5090 5090 5090 0
43 20250305 191500 1316037880 5090 5090 5090 5090 0
44 20250305 191400 1316037880 5090 5090 5090 5090 0
45 20250305 191300 1316037880 5090 5090 5090 5090 0
46 20250305 191200 1316037880 5090 5090 5090 5090 0
47 20250305 191100 1316037880 5090 5090 5090 5090 0
48 20250305 191000 1316037880 5090 5090 5090 5090 0
49 20250305 190900 1316037880 5090 5090 5090 5090 0
50 20250305 190800 1316037880 5090 5090 5090 5090 0
51 20250305 190700 1316037880 5090 5090 5090 5090 0
52 20250305 190600 1316037880 5090 5090 5090 5090 0
53 20250305 190500 1316037880 5090 5090 5090 5090 0
54 20250305 190400 1316037880 5090 5090 5090 5090 0
55 20250305 190300 1316037880 5090 5090 5090 5090 0
56 20250305 190200 1316037880 5090 5090 5090 5090 0
57 20250305 190100 1316037880 5090 5090 5090 5090 0
58 20250305 190000 1316037880 5090 5090 5090 5090 0
59 20250305 185900 1316037880 5090 5090 5090 5090 0
60 20250305 185800 1316037880 5090 5090 5090 5090 0
61 20250305 185700 1316037880 5090 5090 5090 5090 0
62 20250305 185600 1316037880 5090 5090 5090 5090 4252
63 20250305 185500 1316037880 5090 5090 5090 5090 0
64 20250305 185400 1316037880 5090 5090 5090 5090 0
65 20250305 185300 1316037880 5090 5090 5090 5090 0
66 20250305 185200 1316037880 5090 5090 5090 5090 0
67 20250305 185100 1316037880 5090 5090 5090 5090 0
68 20250305 185000 1316037880 5090 5090 5090 5090 0
69 20250305 184900 1316037880 5090 5090 5090 5090 0
70 20250305 184800 1316037880 5090 5090 5090 5090 0
71 20250305 184700 1316037880 5090 5090 5090 5090 0
72 20250305 184600 1316037880 5090 5090 5090 5090 0
73 20250305 184500 1316037880 5090 5090 5090 5090 0
74 20250305 184400 1316037880 5090 5090 5090 5090 0
75 20250305 184300 1316037880 5090 5090 5090 5090 0
76 20250305 184200 1316037880 5090 5090 5090 5090 0
77 20250305 184100 1316037880 5090 5090 5090 5090 0
78 20250305 184000 1316037880 5090 5090 5090 5090 0
79 20250305 183900 1316037880 5090 5090 5090 5090 0
80 20250305 183800 1316037880 5090 5090 5090 5090 0
81 20250305 183700 1316037880 5090 5090 5090 5090 0
82 20250305 183600 1316037880 5090 5090 5090 5090 0
83 20250305 183500 1316037880 5090 5090 5090 5090 0
84 20250305 183400 1316037880 5090 5090 5090 5090 0
85 20250305 183300 1316037880 5090 5090 5090 5090 0
86 20250305 183200 1316037880 5090 5090 5090 5090 0
87 20250305 183100 1316037880 5090 5090 5090 5090 0
88 20250305 183000 1316037880 5090 5090 5090 5090 0
89 20250305 182900 1316037880 5090 5090 5090 5090 0
90 20250305 182800 1316037880 5090 5090 5090 5090 0
91 20250305 182700 1316037880 5090 5090 5090 5090 0
92 20250305 182600 1316037880 5090 5090 5090 5090 4252
93 20250305 182500 1316037880 5090 5090 5090 5090 0
94 20250305 182400 1316037880 5090 5090 5090 5090 0
95 20250305 182300 1316037880 5090 5090 5090 5090 0
96 20250305 182200 1316037880 5090 5090 5090 5090 0
97 20250305 182100 1316037880 5090 5090 5090 5090 0
98 20250305 182000 1316037880 5090 5090 5090 5090 0
99 20250305 181900 1316037880 5090 5090 5090 5090 0
100 20250305 181800 1316037880 5090 5090 5090 5090 0
101 20250305 181700 1316037880 5090 5090 5090 5090 0
102 20250305 181600 1316037880 5090 5090 5090 5090 0
103 20250305 181500 1316037880 5090 5090 5090 5090 0
104 20250305 181400 1316037880 5090 5090 5090 5090 0
105 20250305 181300 1316037880 5090 5090 5090 5090 0
106 20250305 181200 1316037880 5090 5090 5090 5090 0
107 20250305 181100 1316037880 5090 5090 5090 5090 0
108 20250305 181000 1316037880 5090 5090 5090 5090 0
109 20250305 180900 1316037880 5090 5090 5090 5090 0
110 20250305 180800 1316037880 5090 5090 5090 5090 0
111 20250305 180700 1316037880 5090 5090 5090 5090 0
112 20250305 180600 1316037880 5090 5090 5090 5090 0
113 20250305 180500 1316037880 5090 5090 5090 5090 0
114 20250305 180400 1316037880 5090 5090 5090 5090 0
115 20250305 180300 1316037880 5090 5090 5090 5090 0
116 20250305 180200 1316037880 5090 5090 5090 5090 0
117 20250305 180100 1316037880 5090 5090 5090 5090 0
118 20250305 180000 1316037880 5090 5090 5090 5090 0
119 20250305 175900 1316037880 5090 5090 5090 5090 0
120 20250305 175800 1316037880 5090 5090 5090 5090 0
121 20250305 175700 1316037880 5090 5090 5090 5090 0
122 20250305 175600 1316037880 5090 5090 5090 5090 4252
123 20250305 175500 1316037880 5090 5090 5090 5090 0
124 20250305 175400 1316037880 5090 5090 5090 5090 0
125 20250305 175300 1316037880 5090 5090 5090 5090 0
126 20250305 175200 1316037880 5090 5090 5090 5090 0
127 20250305 175100 1316037880 5090 5090 5090 5090 0
128 20250305 175000 1316037880 5090 5090 5090 5090 0
129 20250305 174900 1316037880 5090 5090 5090 5090 0
130 20250305 174800 1316037880 5090 5090 5090 5090 0
131 20250305 174700 1316037880 5090 5090 5090 5090 0
132 20250305 174600 1316037880 5090 5090 5090 5090 0
133 20250305 174500 1316037880 5090 5090 5090 5090 0
134 20250305 174400 1316037880 5090 5090 5090 5090 0
135 20250305 174300 1316037880 5090 5090 5090 5090 0
136 20250305 174200 1316037880 5090 5090 5090 5090 0
137 20250305 174100 1316037880 5090 5090 5090 5090 0
138 20250305 174000 1316037880 5090 5090 5090 5090 0
139 20250305 173900 1316037880 5090 5090 5090 5090 0
140 20250305 173800 1316037880 5090 5090 5090 5090 0
141 20250305 173700 1316037880 5090 5090 5090 5090 0
142 20250305 173600 1316037880 5090 5090 5090 5090 0
143 20250305 173500 1316037880 5090 5090 5090 5090 0
144 20250305 173400 1316037880 5090 5090 5090 5090 0
145 20250305 173300 1316037880 5090 5090 5090 5090 0
146 20250305 173200 1316037880 5090 5090 5090 5090 0
147 20250305 173100 1316037880 5090 5090 5090 5090 0
148 20250305 173000 1316037880 5090 5090 5090 5090 0
149 20250305 172900 1316037880 5090 5090 5090 5090 0
150 20250305 172800 1316037880 5090 5090 5090 5090 0
151 20250305 172700 1316037880 5090 5090 5090 5090 0
152 20250305 172600 1316037880 5090 5090 5090 5090 4252
153 20250305 172500 1316037880 5090 5090 5090 5090 0
154 20250305 172400 1316037880 5090 5090 5090 5090 0
155 20250305 172300 1316037880 5090 5090 5090 5090 0
156 20250305 172200 1316037880 5090 5090 5090 5090 0
157 20250305 172100 1316037880 5090 5090 5090 5090 0
158 20250305 172000 1316037880 5090 5090 5090 5090 0
159 20250305 171900 1316037880 5090 5090 5090 5090 0
160 20250305 171800 1316037880 5090 5090 5090 5090 0
161 20250305 171700 1316037880 5090 5090 5090 5090 0
162 20250305 171600 1316037880 5090 5090 5090 5090 0
163 20250305 171500 1316037880 5090 5090 5090 5090 0
164 20250305 171400 1316037880 5090 5090 5090 5090 0
165 20250305 171300 1316037880 5090 5090 5090 5090 0
166 20250305 171200 1316037880 5090 5090 5090 5090 0
167 20250305 171100 1316037880 5090 5090 5090 5090 0
168 20250305 171000 1316037880 5090 5090 5090 5090 0
169 20250305 170900 1316037880 5090 5090 5090 5090 0
170 20250305 170800 1316037880 5090 5090 5090 5090 0
171 20250305 170700 1316037880 5090 5090 5090 5090 0
172 20250305 170600 1316037880 5090 5090 5090 5090 0
173 20250305 170500 1316037880 5090 5090 5090 5090 0
174 20250305 170400 1316037880 5090 5090 5090 5090 0
175 20250305 170300 1316037880 5090 5090 5090 5090 0
176 20250305 170200 1316037880 5090 5090 5090 5090 0
177 20250305 170100 1316037880 5090 5090 5090 5090 0
178 20250305 170000 1316037880 5090 5090 5090 5090 0
179 20250305 165900 1316037880 5090 5090 5090 5090 0
180 20250305 165800 1316037880 5090 5090 5090 5090 0
181 20250305 165700 1316037880 5090 5090 5090 5090 0
182 20250305 165600 1316037880 5090 5090 5090 5090 4252
183 20250305 165500 1316037880 5090 5090 5090 5090 0
184 20250305 165400 1316037880 5090 5090 5090 5090 0
185 20250305 165300 1316037880 5090 5090 5090 5090 0
186 20250305 165200 1316037880 5090 5090 5090 5090 0
187 20250305 165100 1316037880 5090 5090 5090 5090 0
188 20250305 165000 1316037880 5090 5090 5090 5090 0
189 20250305 164900 1316037880 5090 5090 5090 5090 0
190 20250305 164800 1316037880 5090 5090 5090 5090 0
191 20250305 164700 1316037880 5090 5090 5090 5090 0
192 20250305 164600 1316037880 5090 5090 5090 5090 0
193 20250305 164500 1316037880 5090 5090 5090 5090 0
194 20250305 164400 1316037880 5090 5090 5090 5090 0
195 20250305 164300 1316037880 5090 5090 5090 5090 0
196 20250305 164200 1316037880 5090 5090 5090 5090 0
197 20250305 164100 1316037880 5090 5090 5090 5090 0
198 20250305 164000 1316037880 5090 5090 5090 5090 0
199 20250305 163900 1316037880 5090 5090 5090 5090 0
200 20250305 163800 1316037880 5090 5090 5090 5090 0
201 20250305 163700 1316037880 5090 5090 5090 5090 0
202 20250305 163600 1316037880 5090 5090 5090 5090 0
203 20250305 163500 1316037880 5090 5090 5090 5090 0
204 20250305 163400 1316037880 5090 5090 5090 5090 0
205 20250305 163300 1316037880 5090 5090 5090 5090 0
206 20250305 163200 1316037880 5090 5090 5090 5090 0
207 20250305 163100 1316037880 5090 5090 5090 5090 0
208 20250305 163000 1316037880 5090 5090 5090 5090 0
209 20250305 162900 1316037880 5090 5090 5090 5090 0
210 20250305 162800 1316037880 5090 5090 5090 5090 0
211 20250305 162700 1316037880 5090 5090 5090 5090 0
212 20250305 162600 1316037880 5090 5090 5090 5090 4252
213 20250305 162500 1316037880 5090 5090 5090 5090 0
214 20250305 162400 1316037880 5090 5090 5090 5090 0
215 20250305 162300 1316037880 5090 5090 5090 5090 0
216 20250305 162200 1316037880 5090 5090 5090 5090 0
217 20250305 162100 1316037880 5090 5090 5090 5090 0
218 20250305 162000 1316037880 5090 5090 5090 5090 0
219 20250305 161900 1316037880 5090 5090 5090 5090 0
220 20250305 161800 1316037880 5090 5090 5090 5090 0
221 20250305 161700 1316037880 5090 5090 5090 5090 0
222 20250305 161600 1316037880 5090 5090 5090 5090 0
223 20250305 161500 1316037880 5090 5090 5090 5090 0
224 20250305 161400 1316037880 5090 5090 5090 5090 0
225 20250305 161300 1316037880 5090 5090 5090 5090 0
226 20250305 161200 1316037880 5090 5090 5090 5090 0
227 20250305 161100 1316037880 5090 5090 5090 5090 0
228 20250305 161000 1316037880 5090 5090 5090 5090 0
229 20250305 160900 1316037880 5090 5090 5090 5090 0
230 20250305 160800 1316037880 5090 5090 5090 5090 0
231 20250305 160700 1316037880 5090 5090 5090 5090 0
232 20250305 160600 1316037880 5090 5090 5090 5090 0
233 20250305 160500 1316037880 5090 5090 5090 5090 0
234 20250305 160400 1316037880 5090 5090 5090 5090 0
235 20250305 160300 1316037880 5090 5090 5090 5090 0
236 20250305 160200 1316037880 5090 5090 5090 5090 0
237 20250305 160100 1316037880 5090 5090 5090 5090 0
238 20250305 160000 1316037880 5090 5090 5090 5090 0
239 20250305 155900 1316037880 5090 5090 5090 5090 0
240 20250305 155800 1316037880 5090 5090 5090 5090 0
241 20250305 155700 1316037880 5090 5090 5090 5090 0
242 20250305 155600 1316037880 5090 5090 5090 5090 4252
243 20250305 155500 1316037880 5090 5090 5090 5090 0
244 20250305 155400 1316037880 5090 5090 5090 5090 0
245 20250305 155300 1316037880 5090 5090 5090 5090 0
246 20250305 155200 1316037880 5090 5090 5090 5090 0
247 20250305 155100 1316037880 5090 5090 5090 5090 0
248 20250305 155000 1316037880 5090 5090 5090 5090 0
249 20250305 154900 1316037880 5090 5090 5090 5090 0
250 20250305 154800 1316037880 5090 5090 5090 5090 0
251 20250305 154700 1316037880 5090 5090 5090 5090 0
252 20250305 154600 1316037880 5090 5090 5090 5090 0
253 20250305 154500 1316037880 5090 5090 5090 5090 0
254 20250305 154400 1316037880 5090 5090 5090 5090 0
255 20250305 154300 1316037880 5090 5090 5090 5090 0
256 20250305 154200 1316037880 5090 5090 5090 5090 0
257 20250305 154100 1316037880 5090 5090 5090 5090 0
258 20250305 154000 1316037880 5090 5090 5090 5090 0
259 20250305 153900 1316037880 5090 5090 5090 5090 0
260 20250305 153800 1316037880 5090 5090 5090 5090 0
261 20250305 153700 1316037880 5090 5090 5090 5090 0
262 20250305 153600 1316037880 5090 5090 5090 5090 0
263 20250305 153500 1316037880 5090 5090 5090 5090 0
264 20250305 153400 1316037880 5090 5090 5090 5090 0
265 20250305 153300 1316037880 5090 5090 5090 5090 0
266 20250305 153200 1316037880 5090 5090 5090 5090 0
267 20250305 153100 1316037880 5090 5090 5090 5090 0
268 20250305 153000 1316037880 5090 5090 5090 5090 4252
269 20250305 152900 1294395200 5080 5080 5080 5080 0
270 20250305 152800 1294395200 5080 5080 5080 5080 0
271 20250305 152700 1294395200 5080 5080 5080 5080 0
272 20250305 152600 1294395200 5080 5080 5080 5080 0
273 20250305 152500 1294395200 5080 5080 5080 5080 0
274 20250305 152400 1294395200 5080 5080 5080 5080 0
275 20250305 152300 1294395200 5080 5080 5080 5080 0
276 20250305 152200 1294395200 5080 5080 5080 5080 0
277 20250305 152100 1294395200 5080 5080 5080 5080 0
278 20250305 152000 1294395200 5080 5080 5080 5080 0
279 20250305 151900 1294395200 5080 5080 5090 5080 336
280 20250305 151800 1292688310 5080 5090 5090 5080 197
281 20250305 151700 1291687520 5080 5080 5090 5080 184
282 20250305 151600 1290752690 5080 5080 5080 5080 80
283 20250305 151500 1290346290 5080 5080 5080 5080 120
284 20250305 151400 1289736690 5080 5100 5100 5080 1236
285 20250305 151300 1283457770 5090 5080 5090 5080 521
286 20250305 151200 1280805970 5090 5090 5090 5090 1007
287 20250305 151100 1275680340 5100 5090 5100 5090 1168
288 20250305 151000 1269734920 5090 5090 5090 5090 1797
289 20250305 150900 1260588190 5090 5090 5090 5090 105
290 20250305 150800 1260053740 5090 5100 5100 5090 478
291 20250305 150700 1257616720 5090 5090 5100 5090 92
292 20250305 150600 1257148420 5090 5090 5090 5090 1296
293 20250305 150500 1250551780 5100 5100 5100 5100 25
294 20250305 150400 1250424280 5100 5090 5100 5090 1958
295 20250305 150300 1240456240 5090 5100 5100 5090 410
296 20250305 150200 1238369240 5100 5100 5100 5100 401
297 20250305 150100 1236324140 5090 5090 5090 5090 225
298 20250305 150000 1235178890 5100 5090 5100 5090 51
299 20250305 145900 1234919290 5090 5090 5100 5090 210
300 20250305 145800 1233850370 5100 5100 5100 5100 1
301 20250305 145700 1233845270 5100 5090 5100 5090 494
302 20250305 145600 1231328840 5090 5090 5090 5090 0
303 20250305 145500 1231328840 5090 5100 5100 5090 1120
304 20250305 145400 1225628020 5090 5090 5090 5090 26
305 20250305 145300 1225495680 5090 5090 5090 5090 1013
306 20250305 145200 1220339510 5090 5090 5090 5090 219
307 20250305 145100 1219224800 5090 5100 5100 5090 80
308 20250305 145000 1218817530 5100 5100 5100 5100 1
309 20250305 144900 1218812430 5090 5100 5100 5090 152
310 20250305 144800 1218037920 5090 5090 5090 5090 0
311 20250305 144700 1218037920 5090 5090 5090 5090 215
312 20250305 144600 1216943570 5090 5090 5090 5090 0
313 20250305 144500 1216943570 5090 5090 5100 5090 356
314 20250305 144400 1215130405 5090 5095 5095 5090 165
315 20250305 144300 1214290525 5095 5095 5095 5095 1
316 20250305 144200 1214285430 5095 5095 5095 5095 0
317 20250305 144100 1214285430 5095 5095 5095 5095 2
318 20250305 144000 1214275240 5095 5090 5095 5090 203
319 20250305 143900 1213241920 5095 5095 5095 5095 0
320 20250305 143800 1213241920 5095 5095 5095 5095 0
321 20250305 143700 1213241920 5095 5095 5095 5095 0
322 20250305 143600 1213241920 5095 5095 5095 5095 104
323 20250305 143500 1212712040 5090 5090 5090 5090 35
324 20250305 143400 1212533890 5095 5095 5095 5095 2
325 20250305 143300 1212523700 5090 5090 5090 5090 135
326 20250305 143200 1211836550 5100 5100 5100 5100 0
327 20250305 143100 1211836550 5100 5100 5100 5100 21
328 20250305 143000 1211729450 5090 5090 5090 5090 125
329 20250305 142900 1211093200 5100 5100 5100 5100 5
330 20250305 142800 1211067700 5100 5100 5100 5100 0
331 20250305 142700 1211067700 5100 5110 5110 5100 4
332 20250305 142600 1211047290 5090 5110 5110 5090 10031
333 20250305 142500 1159988870 5110 5110 5110 5110 152
334 20250305 142400 1159212150 5110 5110 5110 5110 0
335 20250305 142300 1159212150 5110 5110 5110 5110 0
336 20250305 142200 1159212150 5110 5110 5110 5110 0
337 20250305 142100 1159212150 5110 5100 5110 5100 4276
338 20250305 142000 1137368000 5100 5100 5100 5100 3
339 20250305 141900 1137352700 5090 5090 5090 5090 0
340 20250305 141800 1137352700 5090 5100 5100 5090 1944
341 20250305 141700 1127446230 5090 5100 5100 5090 202
342 20250305 141600 1126416150 5090 5090 5090 5090 223
343 20250305 141500 1125281080 5090 5090 5090 5090 262
344 20250305 141400 1123947500 5090 5090 5090 5090 0
345 20250305 141300 1123947500 5090 5095 5095 5090 169
346 20250305 141200 1123087250 5100 5100 5100 5100 1
347 20250305 141100 1123082150 5100 5100 5100 5090 11051
348 20250305 141000 1066822730 5100 5100 5100 5100 136
349 20250305 140900 1066129130 5100 5100 5100 5100 0
350 20250305 140800 1066129130 5100 5100 5100 5100 212
351 20250305 140700 1065047930 5110 5110 5110 5100 1007
352 20250305 140600 1059912080 5110 5110 5110 5110 0
353 20250305 140500 1059912080 5110 5110 5110 5110 0
354 20250305 140400 1059912080 5110 5110 5110 5110 0
355 20250305 140300 1059912080 5110 5100 5110 5100 133
356 20250305 140200 1059233770 5110 5110 5110 5110 0
357 20250305 140100 1059233770 5110 5110 5110 5110 100
358 20250305 140000 1058722770 5110 5110 5110 5110 1
359 20250305 135900 1058717660 5110 5110 5110 5110 150
360 20250305 135800 1057951160 5110 5110 5110 5110 5
361 20250305 135700 1057925610 5100 5100 5100 5100 0
362 20250305 135600 1057925610 5100 5100 5100 5100 5
363 20250305 135500 1057900110 5100 5100 5100 5100 234
364 20250305 135400 1056706710 5100 5100 5100 5100 0
365 20250305 135300 1056706710 5100 5110 5110 5100 124
366 20250305 135200 1056074280 5110 5100 5110 5100 11
367 20250305 135100 1056018130 5100 5100 5100 5100 42
368 20250305 135000 1055803930 5100 5100 5100 5100 6
369 20250305 134900 1055773330 5100 5100 5100 5100 0
370 20250305 134800 1055773330 5100 5110 5110 5100 7
371 20250305 134700 1055737620 5100 5100 5100 5100 0
372 20250305 134600 1055737620 5100 5100 5100 5100 20
373 20250305 134500 1055635620 5110 5100 5110 5100 8
374 20250305 134400 1055594760 5110 5110 5110 5110 30
375 20250305 134300 1055441460 5110 5110 5110 5110 5
376 20250305 134200 1055415910 5110 5110 5110 5110 0
377 20250305 134100 1055415910 5110 5100 5110 5100 20
378 20250305 134000 1055313900 5110 5110 5110 5110 0
379 20250305 133900 1055313900 5110 5110 5110 5110 3297
380 20250305 133800 1038466230 5110 5110 5110 5110 1
381 20250305 133700 1038461120 5110 5110 5110 5110 25
382 20250305 133600 1038333370 5110 5110 5110 5110 15
383 20250305 133500 1038256720 5110 5110 5110 5110 0
384 20250305 133400 1038256720 5110 5110 5110 5110 100
385 20250305 133300 1037745720 5110 5110 5110 5110 41
386 20250305 133200 1037536210 5110 5110 5110 5110 655
387 20250305 133100 1034189160 5110 5110 5110 5110 5
388 20250305 133000 1034163610 5110 5110 5110 5110 3
389 20250305 132900 1034148280 5100 5100 5100 5100 30
390 20250305 132800 1033995280 5100 5100 5100 5100 0
391 20250305 132700 1033995280 5100 5110 5110 5100 165
392 20250305 132600 1033153130 5110 5110 5110 5110 15
393 20250305 132500 1033076480 5110 5110 5110 5110 5
394 20250305 132400 1033050930 5110 5110 5110 5110 141
395 20250305 132300 1032330420 5110 5110 5110 5110 301
396 20250305 132200 1030792310 5110 5110 5110 5110 0
397 20250305 132100 1030792310 5110 5110 5110 5110 323
398 20250305 132000 1029141780 5120 5120 5120 5120 20
399 20250305 131900 1029039380 5110 5100 5120 5100 1831
400 20250305 131800 1019682690 5100 5100 5100 5100 150
401 20250305 131700 1018917690 5110 5110 5110 5110 26
402 20250305 131600 1018784830 5110 5110 5110 5110 287
403 20250305 131500 1017318260 5110 5110 5110 5110 5
404 20250305 131400 1017292710 5110 5100 5110 5100 389
405 20250305 131300 1015305960 5110 5100 5110 5100 52
406 20250305 131200 1015040750 5100 5100 5100 5100 0
407 20250305 131100 1015040750 5100 5100 5100 5100 0
408 20250305 131000 1015040750 5100 5100 5100 5100 193
409 20250305 130900 1014056450 5100 5100 5100 5100 100
410 20250305 130800 1013546450 5110 5110 5110 5110 0
411 20250305 130700 1013546450 5110 5110 5110 5110 261
412 20250305 130600 1012212740 5110 5110 5110 5110 0
413 20250305 130500 1012212740 5110 5110 5110 5110 3
414 20250305 130400 1012197410 5110 5110 5110 5110 10
415 20250305 130300 1012146310 5100 5100 5100 5100 1175
416 20250305 130200 1006153810 5100 5100 5100 5100 0
417 20250305 130100 1006153810 5100 5100 5100 5100 150
418 20250305 130000 1005388810 5110 5110 5110 5110 837
419 20250305 125900 1001111740 5110 5120 5120 5110 13
420 20250305 125800 1001045290 5120 5100 5120 5100 45
421 20250305 125700 1000815230 5110 5100 5120 5100 112
422 20250305 125600 1000242020 5110 5110 5110 5110 64
423 20250305 125500 999914980 5110 5120 5120 5100 8
424 20250305 125400 999874080 5110 5110 5110 5110 0
425 20250305 125300 999874080 5110 5110 5120 5100 803
426 20250305 125200 995778700 5100 5110 5110 5100 1101
427 20250305 125100 990152600 5110 5110 5110 5100 313
428 20250305 125000 988553180 5110 5100 5110 5100 1001
429 20250305 124900 983442800 5110 5110 5110 5110 1
430 20250305 124800 983437690 5100 5110 5110 5100 1088
431 20250305 124700 977878880 5110 5100 5110 5100 106
432 20250305 124600 977337280 5110 5110 5110 5100 273
433 20250305 124500 975942270 5110 5100 5110 5100 1300
434 20250305 124400 969299770 5100 5110 5110 5100 21
435 20250305 124300 969192480 5120 5120 5120 5120 0
436 20250305 124200 969192480 5120 5110 5120 5100 125
437 20250305 124100 968553130 5100 5100 5100 5100 9
438 20250305 124000 968507230 5100 5100 5100 5100 0
439 20250305 123900 968507230 5100 5100 5100 5100 2
440 20250305 123800 968497030 5110 5110 5110 5110 0
441 20250305 123700 968497030 5110 5100 5110 5100 1133
442 20250305 123600 962707430 5100 5100 5100 5100 400
443 20250305 123500 960667430 5100 5110 5110 5100 66
444 20250305 123400 960330200 5100 5100 5100 5100 0
445 20250305 123300 960330200 5100 5110 5110 5100 2004
446 20250305 123200 950089790 5110 5090 5110 5090 2960
447 20250305 123100 934997700 5090 5100 5100 5090 313
448 20250305 123000 933404430 5090 5090 5090 5090 400
449 20250305 122900 931368430 5090 5100 5100 5090 2
450 20250305 122800 931358240 5090 5090 5090 5090 445
451 20250305 122700 929093190 5090 5090 5090 5090 1
452 20250305 122600 929088100 5090 5090 5090 5090 3
453 20250305 122500 929072830 5090 5090 5090 5090 1
454 20250305 122400 929067740 5090 5090 5100 5090 4
455 20250305 122300 929047370 5090 5090 5090 5090 1
456 20250305 122200 929042280 5100 5090 5100 5090 3
457 20250305 122100 929027000 5090 5090 5090 5090 1
458 20250305 122000 929021910 5090 5090 5090 5090 100
459 20250305 121900 928512910 5090 5090 5090 5090 3
460 20250305 121800 928497640 5090 5090 5090 5090 0
461 20250305 121700 928497640 5090 5090 5090 5090 2
462 20250305 121600 928487460 5100 5100 5100 5100 1
463 20250305 121500 928482360 5090 5080 5090 5080 103
464 20250305 121400 927959110 5090 5090 5090 5090 302
465 20250305 121300 926421930 5100 5080 5100 5080 3341
466 20250305 121200 909382850 5080 5090 5100 5080 3142
467 20250305 121100 893360960 5090 5080 5090 5080 229
468 20250305 121000 892195370 5100 5100 5100 5100 0
469 20250305 120900 892195370 5100 5080 5100 5080 90
470 20250305 120800 891737240 5080 5080 5080 5080 2
471 20250305 120700 891727080 5100 5100 5100 5100 1001
472 20250305 120600 886621980 5080 5080 5090 5080 385
473 20250305 120500 884662500 5100 5100 5100 5100 0
474 20250305 120400 884662500 5100 5080 5100 5080 832
475 20250305 120300 880426830 5080 5090 5090 5080 3
476 20250305 120200 880411570 5080 5080 5080 5080 55
477 20250305 120100 880132170 5080 5090 5090 5080 5
478 20250305 120000 880106750 5080 5080 5080 5080 139
479 20250305 115900 879400630 5090 5080 5090 5080 615
480 20250305 115800 876276410 5090 5090 5090 5090 12236
481 20250305 115700 813995170 5090 5090 5090 5090 13
482 20250305 115600 813929000 5100 5100 5100 5100 50
483 20250305 115500 813674000 5090 5090 5100 5090 407
484 20250305 115400 811602330 5100 5090 5100 5090 646
485 20250305 115300 808313730 5090 5090 5090 5090 13
486 20250305 115200 808247560 5100 5100 5100 5100 100
487 20250305 115100 807737560 5100 5090 5100 5090 297
488 20250305 115000 806222870 5090 5090 5090 5090 3
489 20250305 114900 806207600 5090 5100 5100 5090 3
490 20250305 114800 806192310 5090 5090 5090 5090 2
491 20250305 114700 806182130 5090 5090 5090 5090 216
492 20250305 114600 805082690 5090 5090 5100 5090 1049
493 20250305 114500 799742810 5090 5100 5100 5090 12
494 20250305 114400 799681620 5090 5090 5090 5090 2
495 20250305 114300 799671440 5090 5090 5090 5090 1
496 20250305 114200 799666350 5090 5090 5090 5090 129
497 20250305 114100 799009740 5090 5090 5090 5090 2
498 20250305 114000 798999560 5090 5090 5090 5090 0
499 20250305 113900 798999560 5090 5090 5100 5090 105
500 20250305 113800 798464720 5090 5090 5090 5090 0
501 20250305 113700 798464720 5090 5100 5100 5090 105
502 20250305 113600 797929250 5090 5090 5090 5090 131
503 20250305 113500 797262460 5090 5090 5100 5090 68
504 20250305 113400 796915840 5100 5100 5100 5100 8
505 20250305 113300 796875040 5090 5090 5090 5090 1
506 20250305 113200 796869950 5090 5100 5100 5090 103
507 20250305 113100 796344660 5090 5090 5090 5090 2
508 20250305 113000 796334480 5090 5090 5090 5090 1
509 20250305 112900 796329390 5090 5100 5100 5090 9
510 20250305 112800 796283500 5100 5100 5110 5100 4
511 20250305 112700 796263090 5090 5100 5110 5090 2502
512 20250305 112600 783505040 5090 5090 5090 5090 6
513 20250305 112500 783474500 5090 5100 5100 5090 203
514 20250305 112400 782439220 5090 5100 5100 5090 232
515 20250305 112300 781258240 5090 5100 5100 5090 165
516 20250305 112200 780417390 5100 5090 5100 5090 22
517 20250305 112100 780305210 5090 5090 5090 5090 101
518 20250305 112000 779791120 5100 5100 5100 5100 6
519 20250305 111900 779760520 5090 5100 5100 5090 10
520 20250305 111800 779709550 5100 5100 5100 5100 23
521 20250305 111700 779592250 5090 5100 5100 5090 19
522 20250305 111600 779495480 5100 5100 5100 5100 4
523 20250305 111500 779475080 5090 5090 5090 5090 3
524 20250305 111400 779459810 5090 5090 5090 5090 11
525 20250305 111300 779403820 5090 5090 5090 5090 1001
526 20250305 111200 774308730 5090 5090 5090 5090 1
527 20250305 111100 774303640 5090 5090 5090 5090 0
528 20250305 111000 774303640 5090 5090 5100 5090 9
529 20250305 110900 774257770 5090 5090 5090 5090 850
530 20250305 110800 769931270 5090 5090 5090 5090 22
531 20250305 110700 769819290 5100 5090 5100 5090 101
532 20250305 110600 769305190 5090 5090 5090 5090 3
533 20250305 110500 769289920 5100 5100 5100 5100 0
534 20250305 110400 769289920 5100 5090 5100 5090 627
535 20250305 110300 766098250 5090 5090 5090 5090 658
536 20250305 110200 762749030 5090 5100 5100 5090 3
537 20250305 110100 762733750 5090 5100 5100 5090 192
538 20250305 110000 761754560 5100 5100 5100 5100 1
539 20250305 105900 761749460 5100 5110 5110 5100 3
540 20250305 105800 761734150 5100 5100 5100 5100 71
541 20250305 105700 761372050 5090 5100 5100 5090 9
542 20250305 105600 761326170 5100 5090 5100 5090 1132
543 20250305 105500 755552980 5090 5090 5090 5090 502
544 20250305 105400 752997800 5100 5090 5100 5090 516
545 20250305 105300 750366210 5100 5090 5100 5090 2
546 20250305 105200 750356020 5090 5090 5090 5090 2
547 20250305 105100 750345840 5100 5100 5100 5100 1168
548 20250305 105000 744389040 5090 5100 5100 5090 3
549 20250305 104900 744373760 5090 5100 5100 5090 4228
550 20250305 104800 722811160 5090 5090 5090 5090 3
551 20250305 104700 722795890 5090 5090 5090 5090 150
552 20250305 104600 722032390 5090 5090 5090 5080 296
553 20250305 104500 720526900 5090 5090 5090 5090 1001
554 20250305 104400 715431810 5090 5080 5090 5080 256
555 20250305 104300 714128800 5080 5080 5080 5080 0
556 20250305 104200 714128800 5080 5080 5080 5080 0
557 20250305 104100 714128800 5080 5090 5090 5080 248
558 20250305 104000 712866500 5090 5080 5090 5080 27
559 20250305 103900 712729080 5080 5080 5090 5080 102
560 20250305 103800 712209920 5090 5090 5090 5090 1
561 20250305 103700 712204830 5080 5090 5090 5080 604
562 20250305 103600 709130490 5090 5080 5090 5080 11
563 20250305 103500 709074510 5090 5080 5090 5080 3
564 20250305 103400 709059260 5090 5090 5090 5090 32
565 20250305 103300 708896380 5080 5080 5080 5080 1
566 20250305 103200 708891300 5070 5100 5100 5070 3
567 20250305 103100 708876030 5110 5090 5110 5090 323
568 20250305 103000 707231900 5070 5080 5080 5070 1031
569 20250305 102900 702002740 5080 5090 5100 5080 1116
570 20250305 102800 696327690 5090 5090 5100 5090 25
571 20250305 102700 696200430 5100 5090 5100 5090 402
572 20250305 102600 694154230 5090 5090 5090 5090 5
573 20250305 102500 694128780 5090 5090 5090 5090 1
574 20250305 102400 694123690 5090 5090 5100 5090 3
575 20250305 102300 694108410 5110 5100 5110 5100 6778
576 20250305 102200 659484150 5110 5090 5110 5090 453
577 20250305 102100 657173830 5090 5090 5090 5090 2
578 20250305 102000 657163650 5090 5090 5090 5090 5692
579 20250305 101900 628191370 5090 5090 5090 5090 52
580 20250305 101800 627926690 5100 5090 5100 5090 451
581 20250305 101700 625629600 5090 5100 5100 5090 103
582 20250305 101600 625104320 5100 5090 5100 5090 176
583 20250305 101500 624206830 5090 5090 5100 5090 6
584 20250305 101400 624176260 5090 5090 5090 5090 1
585 20250305 101300 624171170 5100 5100 5100 5100 4250
586 20250305 101200 602496170 5090 5080 5090 5080 411
587 20250305 101100 600404200 5090 5080 5090 5070 1025
588 20250305 101000 595200030 5080 5080 5090 5080 352
589 20250305 100900 593411860 5090 5090 5090 5090 0
590 20250305 100800 593411860 5090 5080 5090 5070 433
591 20250305 100700 591210220 5090 5090 5090 5070 28
592 20250305 100600 591068220 5090 5070 5090 5070 68
593 20250305 100500 590723420 5070 5070 5070 5070 104
594 20250305 100400 590196140 5090 5085 5090 5080 2564
595 20250305 100300 577170940 5090 5090 5090 5090 1
596 20250305 100200 577165850 5090 5090 5100 5090 2108
597 20250305 100100 566436120 5090 5100 5100 5090 237
598 20250305 100000 565227440 5110 5100 5110 5090 830
599 20250305 095900 560994450 5100 5100 5100 5100 1147
600 20250305 095800 555144750 5110 5100 5110 5100 99
601 20250305 095700 554638870 5100 5110 5110 5100 7
602 20250305 095600 554603120 5110 5100 5110 5100 3
603 20250305 095500 554587800 5110 5100 5110 5100 94
604 20250305 095400 554107490 5100 5090 5100 5090 377
605 20250305 095300 552184800 5100 5090 5100 5090 17
606 20250305 095200 552098150 5090 5100 5100 5090 638
607 20250305 095100 548844360 5100 5110 5110 5100 1403
608 20250305 095000 541687970 5100 5100 5110 5100 92
609 20250305 094900 541218320 5110 5110 5110 5110 42
610 20250305 094800 541003700 5110 5100 5110 5100 2130
611 20250305 094700 530129430 5110 5100 5110 5100 2045
612 20250305 094600 519699780 5100 5090 5100 5090 402
613 20250305 094500 517649700 5080 5080 5100 5080 10203
614 20250305 094400 465696890 5080 5070 5080 5070 52
615 20250305 094300 465432890 5070 5060 5080 5060 3105
616 20250305 094200 449695420 5060 5060 5060 5060 1
617 20250305 094100 449690360 5060 5070 5070 5060 278
618 20250305 094000 448280930 5070 5080 5080 5070 13
619 20250305 093900 448215010 5080 5060 5080 5060 10000
620 20250305 093800 397490390 5050 5060 5060 5050 64
621 20250305 093700 397166560 5070 5070 5070 5060 212
622 20250305 093600 396093790 5070 5070 5070 5060 136
623 20250305 093500 395404280 5070 5070 5070 5070 22
624 20250305 093400 395292740 5070 5070 5070 5070 10
625 20250305 093300 395242040 5070 5070 5070 5070 2
626 20250305 093200 395231900 5060 5050 5060 5050 1954
627 20250305 093100 385350840 5060 5060 5060 5060 20
628 20250305 093000 385249640 5060 5060 5060 5060 7
629 20250305 092900 385214220 5050 5060 5060 5050 1177
630 20250305 092800 379259915 5055 5050 5055 5050 1378
631 20250305 092700 372300995 5050 5050 5050 5050 4
632 20250305 092600 372280795 5045 5050 5050 5045 114
633 20250305 092500 371705170 5050 5050 5050 5050 98
634 20250305 092400 371210270 5050 5050 5050 5050 31
635 20250305 092300 371053720 5050 5050 5060 5050 1937
636 20250305 092200 361271860 5050 5040 5050 5040 2635
637 20250305 092100 347987410 5040 5050 5050 5040 1687
638 20250305 092000 339484680 5050 5050 5050 5050 106
639 20250305 091900 338949380 5050 5050 5050 5050 862
640 20250305 091800 334596280 5050 5050 5050 5050 332
641 20250305 091700 332919680 5040 5040 5040 5040 405
642 20250305 091600 330878480 5040 5050 5050 5040 2170
643 20250305 091500 319941660 5050 5050 5050 5050 58
644 20250305 091400 319648760 5050 5050 5050 5040 16
645 20250305 091300 319568000 5050 5050 5050 5050 1628
646 20250305 091200 311346600 5050 5040 5050 5040 282
647 20250305 091100 309923590 5050 5040 5050 5040 50
648 20250305 091000 309671540 5040 5050 5050 5040 1459
649 20250305 090900 302316980 5050 5050 5050 5050 2304
650 20250305 090800 290681780 5050 5060 5060 5050 487
651 20250305 090700 288222140 5050 5060 5060 5050 355
652 20250305 090600 286429265 5060 5050 5060 5050 266
653 20250305 090500 285085900 5050 5050 5060 5040 3685
654 20250305 090400 266477430 5050 5050 5050 5040 1859
655 20250305 090300 257107700 5050 5060 5060 5050 614
656 20250305 090200 254002800 5060 5060 5060 5060 107
657 20250305 090100 253461380 5070 5090 5100 5050 2273
658 20250305 090000 241929000 5090 5010 5090 5010 48198