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

694
143160/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,203200,257631750,16360,16360,16360,16360,14
20250305,203100,257631750,16360,16360,16360,16360,0
20250305,203000,257631750,16360,16360,16360,16360,0
20250305,202900,257631750,16360,16360,16360,16360,0
20250305,202800,257631750,16360,16360,16360,16360,0
20250305,202700,257631750,16360,16360,16360,16360,0
20250305,202600,257631750,16360,16360,16360,16360,0
20250305,202500,257631750,16360,16360,16360,16360,0
20250305,202400,257631750,16360,16360,16360,16360,0
20250305,202300,257631750,16360,16360,16360,16360,0
20250305,202200,257631750,16360,16360,16360,16360,0
20250305,202100,257631750,16360,16360,16360,16360,0
20250305,202000,257631750,16360,16360,16360,16360,0
20250305,201900,257631750,16360,16360,16360,16360,0
20250305,201800,257631750,16360,16360,16360,16360,0
20250305,201700,257631750,16360,16360,16360,16360,0
20250305,201600,257631750,16360,16360,16360,16360,0
20250305,201500,257631750,16360,16360,16360,16360,0
20250305,201400,257631750,16360,16360,16360,16360,0
20250305,201300,257631750,16360,16360,16360,16360,0
20250305,201200,257631750,16360,16360,16360,16360,0
20250305,201100,257631750,16360,16360,16360,16360,0
20250305,201000,257631750,16360,16360,16360,16360,0
20250305,200900,257631750,16360,16360,16360,16360,0
20250305,200800,257631750,16360,16360,16360,16360,0
20250305,200700,257631750,16360,16360,16360,16360,0
20250305,200600,257631750,16360,16360,16360,16360,0
20250305,200500,257631750,16360,16360,16360,16360,0
20250305,200400,257631750,16360,16360,16360,16360,0
20250305,200300,257631750,16360,16360,16360,16360,0
20250305,200200,257631750,16360,16360,16360,16360,14
20250305,200100,257631750,16360,16360,16360,16360,0
20250305,200000,257631750,16360,16360,16360,16360,0
20250305,195900,257631750,16360,16360,16360,16360,0
20250305,195800,257631750,16360,16360,16360,16360,0
20250305,195700,257631750,16360,16360,16360,16360,0
20250305,195600,257631750,16360,16360,16360,16360,0
20250305,195500,257631750,16360,16360,16360,16360,0
20250305,195400,257631750,16360,16360,16360,16360,0
20250305,195300,257631750,16360,16360,16360,16360,0
20250305,195200,257631750,16360,16360,16360,16360,0
20250305,195100,257631750,16360,16360,16360,16360,0
20250305,195000,257631750,16360,16360,16360,16360,0
20250305,194900,257631750,16360,16360,16360,16360,0
20250305,194800,257631750,16360,16360,16360,16360,0
20250305,194700,257631750,16360,16360,16360,16360,0
20250305,194600,257631750,16360,16360,16360,16360,0
20250305,194500,257631750,16360,16360,16360,16360,0
20250305,194400,257631750,16360,16360,16360,16360,0
20250305,194300,257631750,16360,16360,16360,16360,0
20250305,194200,257631750,16360,16360,16360,16360,0
20250305,194100,257631750,16360,16360,16360,16360,0
20250305,194000,257631750,16360,16360,16360,16360,0
20250305,193900,257631750,16360,16360,16360,16360,0
20250305,193800,257631750,16360,16360,16360,16360,0
20250305,193700,257631750,16360,16360,16360,16360,0
20250305,193600,257631750,16360,16360,16360,16360,0
20250305,193500,257631750,16360,16360,16360,16360,0
20250305,193400,257631750,16360,16360,16360,16360,0
20250305,193300,257631750,16360,16360,16360,16360,0
20250305,193200,257631750,16360,16360,16360,16360,14
20250305,193100,257631750,16360,16360,16360,16360,0
20250305,193000,257631750,16360,16360,16360,16360,0
20250305,192900,257631750,16360,16360,16360,16360,0
20250305,192800,257631750,16360,16360,16360,16360,0
20250305,192700,257631750,16360,16360,16360,16360,0
20250305,192600,257631750,16360,16360,16360,16360,0
20250305,192500,257631750,16360,16360,16360,16360,0
20250305,192400,257631750,16360,16360,16360,16360,0
20250305,192300,257631750,16360,16360,16360,16360,0
20250305,192200,257631750,16360,16360,16360,16360,0
20250305,192100,257631750,16360,16360,16360,16360,0
20250305,192000,257631750,16360,16360,16360,16360,0
20250305,191900,257631750,16360,16360,16360,16360,0
20250305,191800,257631750,16360,16360,16360,16360,0
20250305,191700,257631750,16360,16360,16360,16360,0
20250305,191600,257631750,16360,16360,16360,16360,0
20250305,191500,257631750,16360,16360,16360,16360,0
20250305,191400,257631750,16360,16360,16360,16360,0
20250305,191300,257631750,16360,16360,16360,16360,0
20250305,191200,257631750,16360,16360,16360,16360,0
20250305,191100,257631750,16360,16360,16360,16360,0
20250305,191000,257631750,16360,16360,16360,16360,0
20250305,190900,257631750,16360,16360,16360,16360,0
20250305,190800,257631750,16360,16360,16360,16360,0
20250305,190700,257631750,16360,16360,16360,16360,0
20250305,190600,257631750,16360,16360,16360,16360,0
20250305,190500,257631750,16360,16360,16360,16360,0
20250305,190400,257631750,16360,16360,16360,16360,0
20250305,190300,257631750,16360,16360,16360,16360,0
20250305,190200,257631750,16360,16360,16360,16360,14
20250305,190100,257631750,16360,16360,16360,16360,0
20250305,190000,257631750,16360,16360,16360,16360,0
20250305,185900,257631750,16360,16360,16360,16360,0
20250305,185800,257631750,16360,16360,16360,16360,0
20250305,185700,257631750,16360,16360,16360,16360,0
20250305,185600,257631750,16360,16360,16360,16360,0
20250305,185500,257631750,16360,16360,16360,16360,0
20250305,185400,257631750,16360,16360,16360,16360,0
20250305,185300,257631750,16360,16360,16360,16360,0
20250305,185200,257631750,16360,16360,16360,16360,0
20250305,185100,257631750,16360,16360,16360,16360,0
20250305,185000,257631750,16360,16360,16360,16360,0
20250305,184900,257631750,16360,16360,16360,16360,0
20250305,184800,257631750,16360,16360,16360,16360,0
20250305,184700,257631750,16360,16360,16360,16360,0
20250305,184600,257631750,16360,16360,16360,16360,0
20250305,184500,257631750,16360,16360,16360,16360,0
20250305,184400,257631750,16360,16360,16360,16360,0
20250305,184300,257631750,16360,16360,16360,16360,0
20250305,184200,257631750,16360,16360,16360,16360,0
20250305,184100,257631750,16360,16360,16360,16360,0
20250305,184000,257631750,16360,16360,16360,16360,0
20250305,183900,257631750,16360,16360,16360,16360,0
20250305,183800,257631750,16360,16360,16360,16360,0
20250305,183700,257631750,16360,16360,16360,16360,0
20250305,183600,257631750,16360,16360,16360,16360,0
20250305,183500,257631750,16360,16360,16360,16360,0
20250305,183400,257631750,16360,16360,16360,16360,0
20250305,183300,257631750,16360,16360,16360,16360,0
20250305,183200,257631750,16360,16360,16360,16360,14
20250305,183100,257631750,16360,16360,16360,16360,0
20250305,183000,257631750,16360,16360,16360,16360,0
20250305,182900,257631750,16360,16360,16360,16360,0
20250305,182800,257631750,16360,16360,16360,16360,0
20250305,182700,257631750,16360,16360,16360,16360,0
20250305,182600,257631750,16360,16360,16360,16360,0
20250305,182500,257631750,16360,16360,16360,16360,0
20250305,182400,257631750,16360,16360,16360,16360,0
20250305,182300,257631750,16360,16360,16360,16360,0
20250305,182200,257631750,16360,16360,16360,16360,0
20250305,182100,257631750,16360,16360,16360,16360,0
20250305,182000,257631750,16360,16360,16360,16360,0
20250305,181900,257631750,16360,16360,16360,16360,0
20250305,181800,257631750,16360,16360,16360,16360,0
20250305,181700,257631750,16360,16360,16360,16360,0
20250305,181600,257631750,16360,16360,16360,16360,0
20250305,181500,257631750,16360,16360,16360,16360,0
20250305,181400,257631750,16360,16360,16360,16360,0
20250305,181300,257631750,16360,16360,16360,16360,0
20250305,181200,257631750,16360,16360,16360,16360,0
20250305,181100,257631750,16360,16360,16360,16360,0
20250305,181000,257631750,16360,16360,16360,16360,0
20250305,180900,257631750,16360,16360,16360,16360,0
20250305,180800,257631750,16360,16360,16360,16360,0
20250305,180700,257631750,16360,16360,16360,16360,0
20250305,180600,257631750,16360,16360,16360,16360,0
20250305,180500,257631750,16360,16360,16360,16360,0
20250305,180400,257631750,16360,16360,16360,16360,0
20250305,180300,257631750,16360,16360,16360,16360,0
20250305,180200,257631750,16360,16360,16360,16360,14
20250305,180100,257631750,16360,16360,16360,16360,0
20250305,180000,257631750,16360,16360,16360,16360,0
20250305,175900,257631750,16360,16360,16360,16360,0
20250305,175800,257631750,16360,16360,16360,16360,0
20250305,175700,257631750,16360,16360,16360,16360,0
20250305,175600,257631750,16360,16360,16360,16360,0
20250305,175500,257631750,16360,16360,16360,16360,0
20250305,175400,257631750,16360,16360,16360,16360,0
20250305,175300,257631750,16360,16360,16360,16360,0
20250305,175200,257631750,16360,16360,16360,16360,0
20250305,175100,257631750,16360,16360,16360,16360,0
20250305,175000,257631750,16360,16360,16360,16360,0
20250305,174900,257631750,16360,16360,16360,16360,0
20250305,174800,257631750,16360,16360,16360,16360,0
20250305,174700,257631750,16360,16360,16360,16360,0
20250305,174600,257631750,16360,16360,16360,16360,0
20250305,174500,257631750,16360,16360,16360,16360,0
20250305,174400,257631750,16360,16360,16360,16360,0
20250305,174300,257631750,16360,16360,16360,16360,0
20250305,174200,257631750,16360,16360,16360,16360,0
20250305,174100,257631750,16360,16360,16360,16360,0
20250305,174000,257631750,16360,16360,16360,16360,0
20250305,173900,257631750,16360,16360,16360,16360,0
20250305,173800,257631750,16360,16360,16360,16360,0
20250305,173700,257631750,16360,16360,16360,16360,0
20250305,173600,257631750,16360,16360,16360,16360,0
20250305,173500,257631750,16360,16360,16360,16360,0
20250305,173400,257631750,16360,16360,16360,16360,0
20250305,173300,257631750,16360,16360,16360,16360,0
20250305,173200,257631750,16360,16360,16360,16360,14
20250305,173100,257631750,16360,16360,16360,16360,0
20250305,173000,257631750,16360,16360,16360,16360,0
20250305,172900,257631750,16360,16360,16360,16360,0
20250305,172800,257631750,16360,16360,16360,16360,0
20250305,172700,257631750,16360,16360,16360,16360,0
20250305,172600,257631750,16360,16360,16360,16360,0
20250305,172500,257631750,16360,16360,16360,16360,0
20250305,172400,257631750,16360,16360,16360,16360,0
20250305,172300,257631750,16360,16360,16360,16360,0
20250305,172200,257631750,16360,16360,16360,16360,0
20250305,172100,257631750,16360,16360,16360,16360,0
20250305,172000,257631750,16360,16360,16360,16360,0
20250305,171900,257631750,16360,16360,16360,16360,0
20250305,171800,257631750,16360,16360,16360,16360,0
20250305,171700,257631750,16360,16360,16360,16360,0
20250305,171600,257631750,16360,16360,16360,16360,0
20250305,171500,257631750,16360,16360,16360,16360,0
20250305,171400,257631750,16360,16360,16360,16360,0
20250305,171300,257631750,16360,16360,16360,16360,0
20250305,171200,257631750,16360,16360,16360,16360,0
20250305,171100,257631750,16360,16360,16360,16360,0
20250305,171000,257631750,16360,16360,16360,16360,0
20250305,170900,257631750,16360,16360,16360,16360,0
20250305,170800,257631750,16360,16360,16360,16360,0
20250305,170700,257631750,16360,16360,16360,16360,0
20250305,170600,257631750,16360,16360,16360,16360,0
20250305,170500,257631750,16360,16360,16360,16360,0
20250305,170400,257631750,16360,16360,16360,16360,0
20250305,170300,257631750,16360,16360,16360,16360,0
20250305,170200,257631750,16360,16360,16360,16360,14
20250305,170100,257631750,16360,16360,16360,16360,0
20250305,170000,257631750,16360,16360,16360,16360,0
20250305,165900,257631750,16360,16360,16360,16360,0
20250305,165800,257631750,16360,16360,16360,16360,0
20250305,165700,257631750,16360,16360,16360,16360,0
20250305,165600,257631750,16360,16360,16360,16360,0
20250305,165500,257631750,16360,16360,16360,16360,0
20250305,165400,257631750,16360,16360,16360,16360,0
20250305,165300,257631750,16360,16360,16360,16360,0
20250305,165200,257631750,16360,16360,16360,16360,0
20250305,165100,257631750,16360,16360,16360,16360,0
20250305,165000,257631750,16360,16360,16360,16360,0
20250305,164900,257631750,16360,16360,16360,16360,0
20250305,164800,257631750,16360,16360,16360,16360,0
20250305,164700,257631750,16360,16360,16360,16360,0
20250305,164600,257631750,16360,16360,16360,16360,0
20250305,164500,257631750,16360,16360,16360,16360,0
20250305,164400,257631750,16360,16360,16360,16360,0
20250305,164300,257631750,16360,16360,16360,16360,0
20250305,164200,257631750,16360,16360,16360,16360,0
20250305,164100,257631750,16360,16360,16360,16360,0
20250305,164000,257631750,16360,16360,16360,16360,0
20250305,163900,257631750,16360,16360,16360,16360,0
20250305,163800,257631750,16360,16360,16360,16360,0
20250305,163700,257631750,16360,16360,16360,16360,0
20250305,163600,257631750,16360,16360,16360,16360,0
20250305,163500,257631750,16360,16360,16360,16360,0
20250305,163400,257631750,16360,16360,16360,16360,0
20250305,163300,257631750,16360,16360,16360,16360,0
20250305,163200,257631750,16360,16360,16360,16360,14
20250305,163100,257631750,16360,16360,16360,16360,0
20250305,163000,257631750,16360,16360,16360,16360,0
20250305,162900,257631750,16360,16360,16360,16360,0
20250305,162800,257631750,16360,16360,16360,16360,0
20250305,162700,257631750,16360,16360,16360,16360,0
20250305,162600,257631750,16360,16360,16360,16360,0
20250305,162500,257631750,16360,16360,16360,16360,0
20250305,162400,257631750,16360,16360,16360,16360,0
20250305,162300,257631750,16360,16360,16360,16360,0
20250305,162200,257631750,16360,16360,16360,16360,0
20250305,162100,257631750,16360,16360,16360,16360,0
20250305,162000,257631750,16360,16360,16360,16360,0
20250305,161900,257631750,16360,16360,16360,16360,0
20250305,161800,257631750,16360,16360,16360,16360,0
20250305,161700,257631750,16360,16360,16360,16360,0
20250305,161600,257631750,16360,16360,16360,16360,0
20250305,161500,257631750,16360,16360,16360,16360,0
20250305,161400,257631750,16360,16360,16360,16360,0
20250305,161300,257631750,16360,16360,16360,16360,0
20250305,161200,257631750,16360,16360,16360,16360,0
20250305,161100,257631750,16360,16360,16360,16360,0
20250305,161000,257631750,16360,16360,16360,16360,0
20250305,160900,257631750,16360,16360,16360,16360,0
20250305,160800,257631750,16360,16360,16360,16360,0
20250305,160700,257631750,16360,16360,16360,16360,0
20250305,160600,257631750,16360,16360,16360,16360,0
20250305,160500,257631750,16360,16360,16360,16360,0
20250305,160400,257631750,16360,16360,16360,16360,0
20250305,160300,257631750,16360,16360,16360,16360,0
20250305,160200,257631750,16360,16360,16360,16360,14
20250305,160100,257631750,16360,16360,16360,16360,0
20250305,160000,257631750,16360,16360,16360,16360,0
20250305,155900,257631750,16360,16360,16360,16360,0
20250305,155800,257631750,16360,16360,16360,16360,0
20250305,155700,257631750,16360,16360,16360,16360,0
20250305,155600,257631750,16360,16360,16360,16360,0
20250305,155500,257631750,16360,16360,16360,16360,0
20250305,155400,257631750,16360,16360,16360,16360,0
20250305,155300,257631750,16360,16360,16360,16360,0
20250305,155200,257631750,16360,16360,16360,16360,0
20250305,155100,257631750,16360,16360,16360,16360,0
20250305,155000,257631750,16360,16360,16360,16360,0
20250305,154900,257631750,16360,16360,16360,16360,0
20250305,154800,257631750,16360,16360,16360,16360,0
20250305,154700,257631750,16360,16360,16360,16360,0
20250305,154600,257631750,16360,16360,16360,16360,0
20250305,154500,257631750,16360,16360,16360,16360,0
20250305,154400,257631750,16360,16360,16360,16360,0
20250305,154300,257631750,16360,16360,16360,16360,0
20250305,154200,257631750,16360,16360,16360,16360,0
20250305,154100,257631750,16360,16360,16360,16360,0
20250305,154000,257631750,16360,16360,16360,16360,0
20250305,153900,257631750,16360,16360,16360,16360,0
20250305,153800,257631750,16360,16360,16360,16360,0
20250305,153700,257631750,16360,16360,16360,16360,0
20250305,153600,257631750,16360,16360,16360,16360,0
20250305,153500,257631750,16360,16360,16360,16360,0
20250305,153400,257631750,16360,16360,16360,16360,0
20250305,153300,257631750,16360,16360,16360,16360,0
20250305,153200,257631750,16360,16360,16360,16360,14
20250305,153100,257631750,16360,16360,16360,16360,0
20250305,153000,257631750,16360,16360,16360,16360,14
20250305,152900,257402710,16330,16330,16330,16330,0
20250305,152800,257402710,16330,16330,16330,16330,0
20250305,152700,257402710,16330,16330,16330,16330,0
20250305,152600,257402710,16330,16330,16330,16330,0
20250305,152500,257402710,16330,16330,16330,16330,0
20250305,152400,257402710,16330,16330,16330,16330,0
20250305,152300,257402710,16330,16330,16330,16330,0
20250305,152200,257402710,16330,16330,16330,16330,0
20250305,152100,257402710,16330,16330,16330,16330,0
20250305,152000,257402710,16330,16330,16330,16330,0
20250305,151900,257402710,16330,16330,16330,16330,0
20250305,151800,257402710,16330,16330,16330,16330,0
20250305,151700,257402710,16330,16330,16330,16330,0
20250305,151600,257402710,16330,16330,16330,16330,0
20250305,151500,257402710,16330,16340,16340,16330,62
20250305,151400,256390150,16350,16350,16350,16350,19
20250305,151300,256079500,16360,16340,16360,16320,141
20250305,151200,253776500,16360,16360,16360,16360,0
20250305,151100,253776500,16360,16360,16360,16360,0
20250305,151000,253776500,16360,16350,16360,16350,15
20250305,150900,253531230,16350,16350,16350,16350,0
20250305,150800,253531230,16350,16350,16350,16350,0
20250305,150700,253531230,16350,16350,16350,16350,0
20250305,150600,253531230,16350,16350,16350,16350,0
20250305,150500,253531230,16350,16350,16350,16350,0
20250305,150400,253531230,16350,16350,16350,16350,3
20250305,150300,253482180,16350,16350,16350,16350,0
20250305,150200,253482180,16350,16350,16350,16350,13
20250305,150100,253269630,16350,16330,16350,16330,51
20250305,150000,252436780,16330,16330,16330,16330,2
20250305,145900,252404120,16330,16330,16330,16330,0
20250305,145800,252404120,16330,16330,16330,16330,0
20250305,145700,252404120,16330,16330,16330,16330,0
20250305,145600,252404120,16330,16330,16330,16330,3
20250305,145500,252355130,16340,16340,16340,16340,19
20250305,145400,252044670,16330,16330,16330,16330,0
20250305,145300,252044670,16330,16330,16330,16330,0
20250305,145200,252044670,16330,16330,16330,16330,0
20250305,145100,252044670,16330,16330,16330,16330,0
20250305,145000,252044670,16330,16330,16330,16330,0
20250305,144900,252044670,16330,16330,16330,16330,1
20250305,144800,252028340,16340,16340,16340,16340,0
20250305,144700,252028340,16340,16340,16340,16340,2
20250305,144600,251995660,16340,16340,16340,16340,0
20250305,144500,251995660,16340,16340,16340,16340,1
20250305,144400,251979320,16330,16330,16330,16330,0
20250305,144300,251979320,16330,16340,16340,16330,5
20250305,144200,251897650,16330,16330,16330,16330,0
20250305,144100,251897650,16330,16330,16330,16330,0
20250305,144000,251897650,16330,16330,16330,16330,1
20250305,143900,251881320,16330,16330,16330,16330,0
20250305,143800,251881320,16330,16330,16330,16330,0
20250305,143700,251881320,16330,16330,16330,16330,0
20250305,143600,251881320,16330,16330,16330,16330,0
20250305,143500,251881320,16330,16330,16330,16330,0
20250305,143400,251881320,16330,16330,16330,16330,1
20250305,143300,251864990,16340,16340,16340,16340,0
20250305,143200,251864990,16340,16340,16340,16340,0
20250305,143100,251864990,16340,16340,16340,16340,1
20250305,143000,251848650,16350,16350,16350,16350,0
20250305,142900,251848650,16350,16350,16350,16350,0
20250305,142800,251848650,16350,16340,16350,16340,2
20250305,142700,251815960,16330,16330,16330,16330,0
20250305,142600,251815960,16330,16330,16330,16330,50
20250305,142500,250999460,16340,16340,16340,16340,0
20250305,142400,250999460,16340,16340,16340,16340,1
20250305,142300,250983120,16320,16320,16320,16320,0
20250305,142200,250983120,16320,16320,16320,16320,0
20250305,142100,250983120,16320,16320,16320,16320,0
20250305,142000,250983120,16320,16320,16320,16320,0
20250305,141900,250983120,16320,16320,16320,16320,0
20250305,141800,250983120,16320,16320,16320,16320,100
20250305,141700,249351120,16340,16340,16340,16340,1
20250305,141600,249334780,16360,16360,16360,16360,0
20250305,141500,249334780,16360,16360,16360,16360,0
20250305,141400,249334780,16360,16330,16360,16330,4
20250305,141300,249269400,16350,16350,16360,16330,9
20250305,141200,249122300,16350,16350,16350,16350,0
20250305,141100,249122300,16350,16350,16350,16350,0
20250305,141000,249122300,16350,16350,16350,16350,0
20250305,140900,249122300,16350,16350,16350,16350,0
20250305,140800,249122300,16350,16350,16350,16350,1
20250305,140700,249105950,16350,16350,16350,16350,0
20250305,140600,249105950,16350,16350,16350,16350,0
20250305,140500,249105950,16350,16350,16350,16350,0
20250305,140400,249105950,16350,16350,16350,16350,1
20250305,140300,249089600,16350,16350,16350,16350,0
20250305,140200,249089600,16350,16350,16350,16350,3
20250305,140100,249040550,16350,16350,16350,16350,0
20250305,140000,249040550,16350,16350,16350,16350,0
20250305,135900,249040550,16350,16350,16350,16350,1
20250305,135800,249024200,16360,16360,16360,16360,0
20250305,135700,249024200,16360,16360,16360,16360,0
20250305,135600,249024200,16360,16360,16360,16360,47
20250305,135500,248255280,16360,16360,16360,16360,1
20250305,135400,248238920,16360,16360,16360,16360,2
20250305,135300,248206200,16370,16370,16370,16370,0
20250305,135200,248206200,16370,16370,16370,16370,0
20250305,135100,248206200,16370,16370,16370,16370,0
20250305,135000,248206200,16370,16370,16370,16370,1
20250305,134900,248189830,16390,16390,16390,16390,0
20250305,134800,248189830,16390,16390,16390,16390,0
20250305,134700,248189830,16390,16390,16390,16390,0
20250305,134600,248189830,16390,16370,16390,16370,3
20250305,134500,248140700,16370,16360,16370,16360,4
20250305,134400,248075230,16370,16370,16370,16370,0
20250305,134300,248075230,16370,16370,16370,16370,0
20250305,134200,248075230,16370,16370,16370,16370,0
20250305,134100,248075230,16370,16370,16370,16370,0
20250305,134000,248075230,16370,16370,16370,16370,0
20250305,133900,248075230,16370,16370,16370,16370,0
20250305,133800,248075230,16370,16370,16370,16370,0
20250305,133700,248075230,16370,16360,16370,16360,3
20250305,133600,248026130,16360,16360,16360,16360,0
20250305,133500,248026130,16360,16360,16360,16360,0
20250305,133400,248026130,16360,16360,16360,16360,0
20250305,133300,248026130,16360,16360,16360,16360,0
20250305,133200,248026130,16360,16360,16360,16360,1
20250305,133100,248009770,16380,16370,16380,16370,8
20250305,133000,247878780,16390,16380,16390,16380,40
20250305,132900,247223190,16370,16370,16370,16370,15
20250305,132800,246977640,16360,16360,16360,16360,0
20250305,132700,246977640,16360,16360,16360,16360,1
20250305,132600,246961280,16360,16360,16360,16360,0
20250305,132500,246961280,16360,16360,16360,16360,0
20250305,132400,246961280,16360,16360,16360,16360,0
20250305,132300,246961280,16360,16360,16360,16360,1
20250305,132200,246944920,16350,16350,16350,16350,0
20250305,132100,246944920,16350,16350,16350,16350,0
20250305,132000,246944920,16350,16350,16350,16350,0
20250305,131900,246944920,16350,16350,16350,16350,0
20250305,131800,246944920,16350,16350,16350,16350,1
20250305,131700,246928570,16370,16330,16370,16330,2
20250305,131600,246895870,16330,16330,16330,16330,10
20250305,131500,246732570,16350,16350,16350,16350,0
20250305,131400,246732570,16350,16320,16350,16320,206
20250305,131300,243370520,16330,16330,16330,16330,1
20250305,131200,243354190,16340,16340,16340,16340,0
20250305,131100,243354190,16340,16340,16340,16340,0
20250305,131000,243354190,16340,16340,16340,16340,0
20250305,130900,243354190,16340,16340,16340,16340,1
20250305,130800,243337850,16370,16330,16370,16330,2
20250305,130700,243305150,16350,16340,16350,16340,3
20250305,130600,243256110,16340,16340,16340,16340,0
20250305,130500,243256110,16340,16340,16340,16340,0
20250305,130400,243256110,16340,16340,16340,16340,1
20250305,130300,243239770,16330,16330,16330,16330,0
20250305,130200,243239770,16330,16330,16330,16330,0
20250305,130100,243239770,16330,16330,16330,16330,0
20250305,130000,243239770,16330,16330,16330,16330,0
20250305,125900,243239770,16330,16330,16330,16330,0
20250305,125800,243239770,16330,16330,16330,16330,0
20250305,125700,243239770,16330,16330,16330,16330,0
20250305,125600,243239770,16330,16330,16330,16330,0
20250305,125500,243239770,16330,16340,16340,16330,2
20250305,125400,243207100,16310,16310,16310,16310,0
20250305,125300,243207100,16310,16310,16310,16310,0
20250305,125200,243207100,16310,16310,16310,16310,0
20250305,125100,243207100,16310,16310,16310,16310,0
20250305,125000,243207100,16310,16310,16310,16310,0
20250305,124900,243207100,16310,16310,16310,16310,0
20250305,124800,243207100,16310,16310,16330,16280,349
20250305,124700,237518050,16320,16320,16320,16320,0
20250305,124600,237518050,16320,16320,16320,16320,1
20250305,124500,237501730,16320,16320,16320,16320,0
20250305,124400,237501730,16320,16320,16320,16320,0
20250305,124300,237501730,16320,16320,16320,16320,0
20250305,124200,237501730,16320,16320,16320,16320,0
20250305,124100,237501730,16320,16320,16320,16320,0
20250305,124000,237501730,16320,16320,16320,16320,27
20250305,123900,237061090,16300,16300,16300,16300,0
20250305,123800,237061090,16300,16300,16300,16300,1
20250305,123700,237044790,16300,16300,16300,16300,0
20250305,123600,237044790,16300,16300,16300,16300,0
20250305,123500,237044790,16300,16300,16300,16300,0
20250305,123400,237044790,16300,16300,16300,16300,0
20250305,123300,237044790,16300,16300,16300,16300,0
20250305,123200,237044790,16300,16300,16300,16300,1
20250305,123100,237028490,16300,16300,16300,16300,0
20250305,123000,237028490,16300,16300,16300,16300,0
20250305,122900,237028490,16300,16300,16300,16300,0
20250305,122800,237028490,16300,16300,16300,16300,1
20250305,122700,237012190,16300,16300,16300,16300,0
20250305,122600,237012190,16300,16300,16300,16300,0
20250305,122500,237012190,16300,16300,16300,16300,0
20250305,122400,237012190,16300,16300,16300,16300,0
20250305,122300,237012190,16300,16300,16300,16300,1
20250305,122200,236995890,16300,16300,16300,16300,0
20250305,122100,236995890,16300,16300,16300,16300,0
20250305,122000,236995890,16300,16300,16300,16300,0
20250305,121900,236995890,16300,16300,16300,16300,0
20250305,121800,236995890,16300,16300,16300,16300,1
20250305,121700,236979590,16300,16300,16300,16300,0
20250305,121600,236979590,16300,16300,16300,16300,60
20250305,121500,236001590,16290,16290,16290,16290,0
20250305,121400,236001590,16290,16290,16290,16290,1
20250305,121300,235985300,16290,16290,16290,16290,2
20250305,121200,235952720,16300,16300,16300,16300,0
20250305,121100,235952720,16300,16300,16300,16300,1
20250305,121000,235936420,16290,16290,16290,16290,1
20250305,120900,235920130,16290,16290,16290,16290,0
20250305,120800,235920130,16290,16290,16290,16290,0
20250305,120700,235920130,16290,16290,16290,16290,0
20250305,120600,235920130,16290,16290,16290,16290,0
20250305,120500,235920130,16290,16290,16290,16290,1
20250305,120400,235903840,16300,16300,16300,16300,0
20250305,120300,235903840,16300,16300,16300,16300,0
20250305,120200,235903840,16300,16300,16300,16300,0
20250305,120100,235903840,16300,16300,16300,16300,0
20250305,120000,235903840,16300,16300,16300,16300,0
20250305,115900,235903840,16300,16300,16300,16300,0
20250305,115800,235903840,16300,16300,16300,16300,0
20250305,115700,235903840,16300,16300,16300,16300,25
20250305,115600,235496340,16300,16300,16300,16300,0
20250305,115500,235496340,16300,16300,16300,16300,2
20250305,115400,235463740,16300,16300,16300,16300,0
20250305,115300,235463740,16300,16300,16300,16300,2
20250305,115200,235431140,16300,16300,16300,16300,0
20250305,115100,235431140,16300,16300,16300,16300,1
20250305,115000,235414840,16300,16300,16300,16300,0
20250305,114900,235414840,16300,16300,16300,16300,0
20250305,114800,235414840,16300,16300,16300,16300,0
20250305,114700,235414840,16300,16300,16300,16300,0
20250305,114600,235414840,16300,16300,16300,16300,1
20250305,114500,235398540,16320,16320,16320,16320,0
20250305,114400,235398540,16320,16320,16320,16320,0
20250305,114300,235398540,16320,16320,16320,16320,0
20250305,114200,235398540,16320,16320,16320,16320,2
20250305,114100,235365900,16320,16320,16320,16320,17
20250305,114000,235088460,16350,16350,16350,16350,0
20250305,113900,235088460,16350,16350,16350,16350,0
20250305,113800,235088460,16350,16350,16350,16350,0
20250305,113700,235088460,16350,16350,16350,16350,0
20250305,113600,235088460,16350,16350,16350,16350,0
20250305,113500,235088460,16350,16350,16350,16350,0
20250305,113400,235088460,16350,16350,16350,16350,0
20250305,113300,235088460,16350,16350,16350,16350,0
20250305,113200,235088460,16350,16350,16350,16350,41
20250305,113100,234418110,16380,16380,16380,16380,0
20250305,113000,234418110,16380,16380,16380,16380,0
20250305,112900,234418110,16380,16380,16380,16380,0
20250305,112800,234418110,16380,16380,16380,16380,0
20250305,112700,234418110,16380,16380,16380,16380,0
20250305,112600,234418110,16380,16380,16380,16380,0
20250305,112500,234418110,16380,16380,16380,16380,0
20250305,112400,234418110,16380,16380,16380,16380,0
20250305,112300,234418110,16380,16380,16380,16380,0
20250305,112200,234418110,16380,16380,16380,16380,0
20250305,112100,234418110,16380,16360,16380,16360,10
20250305,112000,234254350,16350,16350,16350,16350,0
20250305,111900,234254350,16350,16350,16350,16350,1
20250305,111800,234238000,16360,16360,16360,16360,0
20250305,111700,234238000,16360,16360,16360,16360,0
20250305,111600,234238000,16360,16360,16360,16360,1
20250305,111500,234221640,16350,16350,16350,16350,0
20250305,111400,234221640,16350,16350,16350,16350,1
20250305,111300,234205290,16400,16400,16400,16400,0
20250305,111200,234205290,16400,16400,16400,16400,0
20250305,111100,234205290,16400,16400,16400,16400,0
20250305,111000,234205290,16400,16400,16400,16400,0
20250305,110900,234205290,16400,16400,16400,16400,0
20250305,110800,234205290,16400,16400,16400,16400,0
20250305,110700,234205290,16400,16400,16400,16400,0
20250305,110600,234205290,16400,16400,16400,16400,0
20250305,110500,234205290,16400,16400,16400,16400,0
20250305,110400,234205290,16400,16400,16400,16400,0
20250305,110300,234205290,16400,16400,16400,16400,0
20250305,110200,234205290,16400,16400,16400,16400,0
20250305,110100,234205290,16400,16360,16400,16360,2
20250305,110000,234172530,16350,16350,16350,16350,1
20250305,105900,234156180,16450,16450,16450,16450,0
20250305,105800,234156180,16450,16450,16450,16450,0
20250305,105700,234156180,16450,16450,16450,16450,0
20250305,105600,234156180,16450,16450,16450,16450,0
20250305,105500,234156180,16450,16350,16450,16350,3
20250305,105400,234107020,16390,16390,16390,16390,1
20250305,105300,234090630,16390,16390,16390,16390,8
20250305,105200,233959510,16390,16380,16450,16380,5
20250305,105100,233877530,16380,16370,16420,16370,3
20250305,105000,233828360,16360,16360,16360,16360,4
20250305,104900,233762920,16360,16360,16360,16360,1
20250305,104800,233746560,16350,16350,16350,16350,0
20250305,104700,233746560,16350,16350,16350,16350,1
20250305,104600,233730210,16360,16360,16360,16360,0
20250305,104500,233730210,16360,16360,16360,16360,0
20250305,104400,233730210,16360,16360,16360,16360,0
20250305,104300,233730210,16360,16360,16360,16360,0
20250305,104200,233730210,16360,16360,16360,16360,0
20250305,104100,233730210,16360,16360,16360,16360,0
20250305,104000,233730210,16360,16360,16360,16360,1
20250305,103900,233713850,16350,16350,16350,16350,21
20250305,103800,233370500,16360,16360,16360,16360,0
20250305,103700,233370500,16360,16360,16360,16360,0
20250305,103600,233370500,16360,16360,16360,16360,0
20250305,103500,233370500,16360,16360,16360,16360,1
20250305,103400,233354140,16370,16370,16370,16370,0
20250305,103300,233354140,16370,16370,16370,16370,0
20250305,103200,233354140,16370,16370,16370,16370,0
20250305,103100,233354140,16370,16370,16370,16370,0
20250305,103000,233354140,16370,16370,16370,16370,0
20250305,102900,233354140,16370,16370,16370,16370,0
20250305,102800,233354140,16370,16370,16370,16370,1
20250305,102700,233337770,16360,16360,16360,16360,0
20250305,102600,233337770,16360,16360,16360,16360,0
20250305,102500,233337770,16360,16360,16360,16360,0
20250305,102400,233337770,16360,16360,16360,16360,130
20250305,102300,231210970,16350,16350,16350,16350,195
20250305,102200,228022720,16380,16380,16380,16380,0
20250305,102100,228022720,16380,16380,16380,16380,0
20250305,102000,228022720,16380,16380,16380,16380,0
20250305,101900,228022720,16380,16380,16380,16380,0
20250305,101800,228022720,16380,16380,16380,16380,0
20250305,101700,228022720,16380,16380,16380,16380,0
20250305,101600,228022720,16380,16380,16380,16380,1
20250305,101500,228006340,16400,16400,16400,16400,0
20250305,101400,228006340,16400,16390,16400,16390,2
20250305,101300,227973550,16420,16420,16420,16420,10
20250305,101200,227809350,16380,16380,16380,16380,0
20250305,101100,227809350,16380,16380,16380,16380,0
20250305,101000,227809350,16380,16380,16380,16380,0
20250305,100900,227809350,16380,16380,16380,16380,3
20250305,100800,227760210,16380,16380,16380,16380,3
20250305,100700,227711070,16380,16380,16380,16380,3
20250305,100600,227661930,16370,16350,16370,16350,108
20250305,100500,225895970,16350,16350,16350,16350,0
20250305,100400,225895970,16350,16350,16350,16350,0
20250305,100300,225895970,16350,16350,16350,16350,0
20250305,100200,225895970,16350,16340,16430,16340,16
20250305,100100,225633850,16330,16330,16330,16330,13
20250305,100000,225421560,16450,16450,16450,16450,3
20250305,095900,225372210,16490,16490,16490,16490,0
20250305,095800,225372210,16490,16490,16490,16490,0
20250305,095700,225372210,16490,16490,16490,16490,0
20250305,095600,225372210,16490,16490,16490,16490,0
20250305,095500,225372210,16490,16490,16490,16490,0
20250305,095400,225372210,16490,16490,16490,16490,0
20250305,095300,225372210,16490,16490,16490,16490,0
20250305,095200,225372210,16490,16490,16490,16490,0
20250305,095100,225372210,16490,16490,16490,16490,0
20250305,095000,225372210,16490,16490,16490,16490,0
20250305,094900,225372210,16490,16490,16490,16490,0
20250305,094800,225372210,16490,16490,16490,16490,0
20250305,094700,225372210,16490,16490,16490,16490,0
20250305,094600,225372210,16490,16490,16490,16490,0
20250305,094500,225372210,16490,16490,16490,16450,220
20250305,094400,221753130,16450,16420,16450,16420,782
20250305,094300,208889330,16330,16330,16330,16330,3
20250305,094200,208840340,16450,16450,16450,16450,0
20250305,094100,208840340,16450,16450,16450,16450,0
20250305,094000,208840340,16450,16450,16450,16450,0
20250305,093900,208840340,16450,16450,16450,16450,0
20250305,093800,208840340,16450,16450,16450,16450,0
20250305,093700,208840340,16450,16450,16450,16450,0
20250305,093600,208840340,16450,16450,16450,16450,0
20250305,093500,208840340,16450,16450,16450,16450,0
20250305,093400,208840340,16450,16450,16450,16450,0
20250305,093300,208840340,16450,16450,16450,16450,0
20250305,093200,208840340,16450,16440,16450,16440,9
20250305,093100,208692300,16450,16450,16450,16450,0
20250305,093000,208692300,16450,16450,16450,16450,0
20250305,092900,208692300,16450,16450,16450,16450,808
20250305,092800,195400700,16450,16450,16500,16450,966
20250305,092700,179509950,16450,16450,16450,16450,18
20250305,092600,179213850,16530,16530,16530,16530,0
20250305,092500,179213850,16530,16550,16560,16530,1095
20250305,092400,161111660,16550,16350,16550,16350,4512
20250305,092300,86835240,16370,16370,16370,16370,0
20250305,092200,86835240,16370,16370,16370,16370,0
20250305,092100,86835240,16370,16370,16370,16370,0
20250305,092000,86835240,16370,16370,16370,16370,0
20250305,091900,86835240,16370,16370,16370,16370,0
20250305,091800,86835240,16370,16370,16370,16370,0
20250305,091700,86835240,16370,16370,16370,16370,0
20250305,091600,86835240,16370,16370,16370,16370,0
20250305,091500,86835240,16370,16370,16370,16370,360
20250305,091400,80942040,16370,16410,16410,16370,1937
20250305,091300,49180140,16410,16430,16430,16410,500
20250305,091200,40975100,16470,16470,16470,16470,0
20250305,091100,40975100,16470,16470,16470,16430,3
20250305,091000,40925730,16490,16370,16490,16360,2490
20250305,090900,32500,16290,16290,16290,16290,0
20250305,090800,32500,16290,16290,16290,16290,0
20250305,090700,32500,16290,16290,16290,16290,0
20250305,090600,32500,16290,16290,16290,16290,1
20250305,090500,16210,16210,16210,16210,16210,0
20250305,090400,16210,16210,16210,16210,16210,0
20250305,090300,16210,16210,16210,16210,16210,0
20250305,090200,16210,16210,16210,16210,16210,0
20250305,090100,16210,16210,16210,16210,16210,1
20250305,090000,0,16290,16290,16290,16290,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 203200 257631750 16360 16360 16360 16360 14
3 20250305 203100 257631750 16360 16360 16360 16360 0
4 20250305 203000 257631750 16360 16360 16360 16360 0
5 20250305 202900 257631750 16360 16360 16360 16360 0
6 20250305 202800 257631750 16360 16360 16360 16360 0
7 20250305 202700 257631750 16360 16360 16360 16360 0
8 20250305 202600 257631750 16360 16360 16360 16360 0
9 20250305 202500 257631750 16360 16360 16360 16360 0
10 20250305 202400 257631750 16360 16360 16360 16360 0
11 20250305 202300 257631750 16360 16360 16360 16360 0
12 20250305 202200 257631750 16360 16360 16360 16360 0
13 20250305 202100 257631750 16360 16360 16360 16360 0
14 20250305 202000 257631750 16360 16360 16360 16360 0
15 20250305 201900 257631750 16360 16360 16360 16360 0
16 20250305 201800 257631750 16360 16360 16360 16360 0
17 20250305 201700 257631750 16360 16360 16360 16360 0
18 20250305 201600 257631750 16360 16360 16360 16360 0
19 20250305 201500 257631750 16360 16360 16360 16360 0
20 20250305 201400 257631750 16360 16360 16360 16360 0
21 20250305 201300 257631750 16360 16360 16360 16360 0
22 20250305 201200 257631750 16360 16360 16360 16360 0
23 20250305 201100 257631750 16360 16360 16360 16360 0
24 20250305 201000 257631750 16360 16360 16360 16360 0
25 20250305 200900 257631750 16360 16360 16360 16360 0
26 20250305 200800 257631750 16360 16360 16360 16360 0
27 20250305 200700 257631750 16360 16360 16360 16360 0
28 20250305 200600 257631750 16360 16360 16360 16360 0
29 20250305 200500 257631750 16360 16360 16360 16360 0
30 20250305 200400 257631750 16360 16360 16360 16360 0
31 20250305 200300 257631750 16360 16360 16360 16360 0
32 20250305 200200 257631750 16360 16360 16360 16360 14
33 20250305 200100 257631750 16360 16360 16360 16360 0
34 20250305 200000 257631750 16360 16360 16360 16360 0
35 20250305 195900 257631750 16360 16360 16360 16360 0
36 20250305 195800 257631750 16360 16360 16360 16360 0
37 20250305 195700 257631750 16360 16360 16360 16360 0
38 20250305 195600 257631750 16360 16360 16360 16360 0
39 20250305 195500 257631750 16360 16360 16360 16360 0
40 20250305 195400 257631750 16360 16360 16360 16360 0
41 20250305 195300 257631750 16360 16360 16360 16360 0
42 20250305 195200 257631750 16360 16360 16360 16360 0
43 20250305 195100 257631750 16360 16360 16360 16360 0
44 20250305 195000 257631750 16360 16360 16360 16360 0
45 20250305 194900 257631750 16360 16360 16360 16360 0
46 20250305 194800 257631750 16360 16360 16360 16360 0
47 20250305 194700 257631750 16360 16360 16360 16360 0
48 20250305 194600 257631750 16360 16360 16360 16360 0
49 20250305 194500 257631750 16360 16360 16360 16360 0
50 20250305 194400 257631750 16360 16360 16360 16360 0
51 20250305 194300 257631750 16360 16360 16360 16360 0
52 20250305 194200 257631750 16360 16360 16360 16360 0
53 20250305 194100 257631750 16360 16360 16360 16360 0
54 20250305 194000 257631750 16360 16360 16360 16360 0
55 20250305 193900 257631750 16360 16360 16360 16360 0
56 20250305 193800 257631750 16360 16360 16360 16360 0
57 20250305 193700 257631750 16360 16360 16360 16360 0
58 20250305 193600 257631750 16360 16360 16360 16360 0
59 20250305 193500 257631750 16360 16360 16360 16360 0
60 20250305 193400 257631750 16360 16360 16360 16360 0
61 20250305 193300 257631750 16360 16360 16360 16360 0
62 20250305 193200 257631750 16360 16360 16360 16360 14
63 20250305 193100 257631750 16360 16360 16360 16360 0
64 20250305 193000 257631750 16360 16360 16360 16360 0
65 20250305 192900 257631750 16360 16360 16360 16360 0
66 20250305 192800 257631750 16360 16360 16360 16360 0
67 20250305 192700 257631750 16360 16360 16360 16360 0
68 20250305 192600 257631750 16360 16360 16360 16360 0
69 20250305 192500 257631750 16360 16360 16360 16360 0
70 20250305 192400 257631750 16360 16360 16360 16360 0
71 20250305 192300 257631750 16360 16360 16360 16360 0
72 20250305 192200 257631750 16360 16360 16360 16360 0
73 20250305 192100 257631750 16360 16360 16360 16360 0
74 20250305 192000 257631750 16360 16360 16360 16360 0
75 20250305 191900 257631750 16360 16360 16360 16360 0
76 20250305 191800 257631750 16360 16360 16360 16360 0
77 20250305 191700 257631750 16360 16360 16360 16360 0
78 20250305 191600 257631750 16360 16360 16360 16360 0
79 20250305 191500 257631750 16360 16360 16360 16360 0
80 20250305 191400 257631750 16360 16360 16360 16360 0
81 20250305 191300 257631750 16360 16360 16360 16360 0
82 20250305 191200 257631750 16360 16360 16360 16360 0
83 20250305 191100 257631750 16360 16360 16360 16360 0
84 20250305 191000 257631750 16360 16360 16360 16360 0
85 20250305 190900 257631750 16360 16360 16360 16360 0
86 20250305 190800 257631750 16360 16360 16360 16360 0
87 20250305 190700 257631750 16360 16360 16360 16360 0
88 20250305 190600 257631750 16360 16360 16360 16360 0
89 20250305 190500 257631750 16360 16360 16360 16360 0
90 20250305 190400 257631750 16360 16360 16360 16360 0
91 20250305 190300 257631750 16360 16360 16360 16360 0
92 20250305 190200 257631750 16360 16360 16360 16360 14
93 20250305 190100 257631750 16360 16360 16360 16360 0
94 20250305 190000 257631750 16360 16360 16360 16360 0
95 20250305 185900 257631750 16360 16360 16360 16360 0
96 20250305 185800 257631750 16360 16360 16360 16360 0
97 20250305 185700 257631750 16360 16360 16360 16360 0
98 20250305 185600 257631750 16360 16360 16360 16360 0
99 20250305 185500 257631750 16360 16360 16360 16360 0
100 20250305 185400 257631750 16360 16360 16360 16360 0
101 20250305 185300 257631750 16360 16360 16360 16360 0
102 20250305 185200 257631750 16360 16360 16360 16360 0
103 20250305 185100 257631750 16360 16360 16360 16360 0
104 20250305 185000 257631750 16360 16360 16360 16360 0
105 20250305 184900 257631750 16360 16360 16360 16360 0
106 20250305 184800 257631750 16360 16360 16360 16360 0
107 20250305 184700 257631750 16360 16360 16360 16360 0
108 20250305 184600 257631750 16360 16360 16360 16360 0
109 20250305 184500 257631750 16360 16360 16360 16360 0
110 20250305 184400 257631750 16360 16360 16360 16360 0
111 20250305 184300 257631750 16360 16360 16360 16360 0
112 20250305 184200 257631750 16360 16360 16360 16360 0
113 20250305 184100 257631750 16360 16360 16360 16360 0
114 20250305 184000 257631750 16360 16360 16360 16360 0
115 20250305 183900 257631750 16360 16360 16360 16360 0
116 20250305 183800 257631750 16360 16360 16360 16360 0
117 20250305 183700 257631750 16360 16360 16360 16360 0
118 20250305 183600 257631750 16360 16360 16360 16360 0
119 20250305 183500 257631750 16360 16360 16360 16360 0
120 20250305 183400 257631750 16360 16360 16360 16360 0
121 20250305 183300 257631750 16360 16360 16360 16360 0
122 20250305 183200 257631750 16360 16360 16360 16360 14
123 20250305 183100 257631750 16360 16360 16360 16360 0
124 20250305 183000 257631750 16360 16360 16360 16360 0
125 20250305 182900 257631750 16360 16360 16360 16360 0
126 20250305 182800 257631750 16360 16360 16360 16360 0
127 20250305 182700 257631750 16360 16360 16360 16360 0
128 20250305 182600 257631750 16360 16360 16360 16360 0
129 20250305 182500 257631750 16360 16360 16360 16360 0
130 20250305 182400 257631750 16360 16360 16360 16360 0
131 20250305 182300 257631750 16360 16360 16360 16360 0
132 20250305 182200 257631750 16360 16360 16360 16360 0
133 20250305 182100 257631750 16360 16360 16360 16360 0
134 20250305 182000 257631750 16360 16360 16360 16360 0
135 20250305 181900 257631750 16360 16360 16360 16360 0
136 20250305 181800 257631750 16360 16360 16360 16360 0
137 20250305 181700 257631750 16360 16360 16360 16360 0
138 20250305 181600 257631750 16360 16360 16360 16360 0
139 20250305 181500 257631750 16360 16360 16360 16360 0
140 20250305 181400 257631750 16360 16360 16360 16360 0
141 20250305 181300 257631750 16360 16360 16360 16360 0
142 20250305 181200 257631750 16360 16360 16360 16360 0
143 20250305 181100 257631750 16360 16360 16360 16360 0
144 20250305 181000 257631750 16360 16360 16360 16360 0
145 20250305 180900 257631750 16360 16360 16360 16360 0
146 20250305 180800 257631750 16360 16360 16360 16360 0
147 20250305 180700 257631750 16360 16360 16360 16360 0
148 20250305 180600 257631750 16360 16360 16360 16360 0
149 20250305 180500 257631750 16360 16360 16360 16360 0
150 20250305 180400 257631750 16360 16360 16360 16360 0
151 20250305 180300 257631750 16360 16360 16360 16360 0
152 20250305 180200 257631750 16360 16360 16360 16360 14
153 20250305 180100 257631750 16360 16360 16360 16360 0
154 20250305 180000 257631750 16360 16360 16360 16360 0
155 20250305 175900 257631750 16360 16360 16360 16360 0
156 20250305 175800 257631750 16360 16360 16360 16360 0
157 20250305 175700 257631750 16360 16360 16360 16360 0
158 20250305 175600 257631750 16360 16360 16360 16360 0
159 20250305 175500 257631750 16360 16360 16360 16360 0
160 20250305 175400 257631750 16360 16360 16360 16360 0
161 20250305 175300 257631750 16360 16360 16360 16360 0
162 20250305 175200 257631750 16360 16360 16360 16360 0
163 20250305 175100 257631750 16360 16360 16360 16360 0
164 20250305 175000 257631750 16360 16360 16360 16360 0
165 20250305 174900 257631750 16360 16360 16360 16360 0
166 20250305 174800 257631750 16360 16360 16360 16360 0
167 20250305 174700 257631750 16360 16360 16360 16360 0
168 20250305 174600 257631750 16360 16360 16360 16360 0
169 20250305 174500 257631750 16360 16360 16360 16360 0
170 20250305 174400 257631750 16360 16360 16360 16360 0
171 20250305 174300 257631750 16360 16360 16360 16360 0
172 20250305 174200 257631750 16360 16360 16360 16360 0
173 20250305 174100 257631750 16360 16360 16360 16360 0
174 20250305 174000 257631750 16360 16360 16360 16360 0
175 20250305 173900 257631750 16360 16360 16360 16360 0
176 20250305 173800 257631750 16360 16360 16360 16360 0
177 20250305 173700 257631750 16360 16360 16360 16360 0
178 20250305 173600 257631750 16360 16360 16360 16360 0
179 20250305 173500 257631750 16360 16360 16360 16360 0
180 20250305 173400 257631750 16360 16360 16360 16360 0
181 20250305 173300 257631750 16360 16360 16360 16360 0
182 20250305 173200 257631750 16360 16360 16360 16360 14
183 20250305 173100 257631750 16360 16360 16360 16360 0
184 20250305 173000 257631750 16360 16360 16360 16360 0
185 20250305 172900 257631750 16360 16360 16360 16360 0
186 20250305 172800 257631750 16360 16360 16360 16360 0
187 20250305 172700 257631750 16360 16360 16360 16360 0
188 20250305 172600 257631750 16360 16360 16360 16360 0
189 20250305 172500 257631750 16360 16360 16360 16360 0
190 20250305 172400 257631750 16360 16360 16360 16360 0
191 20250305 172300 257631750 16360 16360 16360 16360 0
192 20250305 172200 257631750 16360 16360 16360 16360 0
193 20250305 172100 257631750 16360 16360 16360 16360 0
194 20250305 172000 257631750 16360 16360 16360 16360 0
195 20250305 171900 257631750 16360 16360 16360 16360 0
196 20250305 171800 257631750 16360 16360 16360 16360 0
197 20250305 171700 257631750 16360 16360 16360 16360 0
198 20250305 171600 257631750 16360 16360 16360 16360 0
199 20250305 171500 257631750 16360 16360 16360 16360 0
200 20250305 171400 257631750 16360 16360 16360 16360 0
201 20250305 171300 257631750 16360 16360 16360 16360 0
202 20250305 171200 257631750 16360 16360 16360 16360 0
203 20250305 171100 257631750 16360 16360 16360 16360 0
204 20250305 171000 257631750 16360 16360 16360 16360 0
205 20250305 170900 257631750 16360 16360 16360 16360 0
206 20250305 170800 257631750 16360 16360 16360 16360 0
207 20250305 170700 257631750 16360 16360 16360 16360 0
208 20250305 170600 257631750 16360 16360 16360 16360 0
209 20250305 170500 257631750 16360 16360 16360 16360 0
210 20250305 170400 257631750 16360 16360 16360 16360 0
211 20250305 170300 257631750 16360 16360 16360 16360 0
212 20250305 170200 257631750 16360 16360 16360 16360 14
213 20250305 170100 257631750 16360 16360 16360 16360 0
214 20250305 170000 257631750 16360 16360 16360 16360 0
215 20250305 165900 257631750 16360 16360 16360 16360 0
216 20250305 165800 257631750 16360 16360 16360 16360 0
217 20250305 165700 257631750 16360 16360 16360 16360 0
218 20250305 165600 257631750 16360 16360 16360 16360 0
219 20250305 165500 257631750 16360 16360 16360 16360 0
220 20250305 165400 257631750 16360 16360 16360 16360 0
221 20250305 165300 257631750 16360 16360 16360 16360 0
222 20250305 165200 257631750 16360 16360 16360 16360 0
223 20250305 165100 257631750 16360 16360 16360 16360 0
224 20250305 165000 257631750 16360 16360 16360 16360 0
225 20250305 164900 257631750 16360 16360 16360 16360 0
226 20250305 164800 257631750 16360 16360 16360 16360 0
227 20250305 164700 257631750 16360 16360 16360 16360 0
228 20250305 164600 257631750 16360 16360 16360 16360 0
229 20250305 164500 257631750 16360 16360 16360 16360 0
230 20250305 164400 257631750 16360 16360 16360 16360 0
231 20250305 164300 257631750 16360 16360 16360 16360 0
232 20250305 164200 257631750 16360 16360 16360 16360 0
233 20250305 164100 257631750 16360 16360 16360 16360 0
234 20250305 164000 257631750 16360 16360 16360 16360 0
235 20250305 163900 257631750 16360 16360 16360 16360 0
236 20250305 163800 257631750 16360 16360 16360 16360 0
237 20250305 163700 257631750 16360 16360 16360 16360 0
238 20250305 163600 257631750 16360 16360 16360 16360 0
239 20250305 163500 257631750 16360 16360 16360 16360 0
240 20250305 163400 257631750 16360 16360 16360 16360 0
241 20250305 163300 257631750 16360 16360 16360 16360 0
242 20250305 163200 257631750 16360 16360 16360 16360 14
243 20250305 163100 257631750 16360 16360 16360 16360 0
244 20250305 163000 257631750 16360 16360 16360 16360 0
245 20250305 162900 257631750 16360 16360 16360 16360 0
246 20250305 162800 257631750 16360 16360 16360 16360 0
247 20250305 162700 257631750 16360 16360 16360 16360 0
248 20250305 162600 257631750 16360 16360 16360 16360 0
249 20250305 162500 257631750 16360 16360 16360 16360 0
250 20250305 162400 257631750 16360 16360 16360 16360 0
251 20250305 162300 257631750 16360 16360 16360 16360 0
252 20250305 162200 257631750 16360 16360 16360 16360 0
253 20250305 162100 257631750 16360 16360 16360 16360 0
254 20250305 162000 257631750 16360 16360 16360 16360 0
255 20250305 161900 257631750 16360 16360 16360 16360 0
256 20250305 161800 257631750 16360 16360 16360 16360 0
257 20250305 161700 257631750 16360 16360 16360 16360 0
258 20250305 161600 257631750 16360 16360 16360 16360 0
259 20250305 161500 257631750 16360 16360 16360 16360 0
260 20250305 161400 257631750 16360 16360 16360 16360 0
261 20250305 161300 257631750 16360 16360 16360 16360 0
262 20250305 161200 257631750 16360 16360 16360 16360 0
263 20250305 161100 257631750 16360 16360 16360 16360 0
264 20250305 161000 257631750 16360 16360 16360 16360 0
265 20250305 160900 257631750 16360 16360 16360 16360 0
266 20250305 160800 257631750 16360 16360 16360 16360 0
267 20250305 160700 257631750 16360 16360 16360 16360 0
268 20250305 160600 257631750 16360 16360 16360 16360 0
269 20250305 160500 257631750 16360 16360 16360 16360 0
270 20250305 160400 257631750 16360 16360 16360 16360 0
271 20250305 160300 257631750 16360 16360 16360 16360 0
272 20250305 160200 257631750 16360 16360 16360 16360 14
273 20250305 160100 257631750 16360 16360 16360 16360 0
274 20250305 160000 257631750 16360 16360 16360 16360 0
275 20250305 155900 257631750 16360 16360 16360 16360 0
276 20250305 155800 257631750 16360 16360 16360 16360 0
277 20250305 155700 257631750 16360 16360 16360 16360 0
278 20250305 155600 257631750 16360 16360 16360 16360 0
279 20250305 155500 257631750 16360 16360 16360 16360 0
280 20250305 155400 257631750 16360 16360 16360 16360 0
281 20250305 155300 257631750 16360 16360 16360 16360 0
282 20250305 155200 257631750 16360 16360 16360 16360 0
283 20250305 155100 257631750 16360 16360 16360 16360 0
284 20250305 155000 257631750 16360 16360 16360 16360 0
285 20250305 154900 257631750 16360 16360 16360 16360 0
286 20250305 154800 257631750 16360 16360 16360 16360 0
287 20250305 154700 257631750 16360 16360 16360 16360 0
288 20250305 154600 257631750 16360 16360 16360 16360 0
289 20250305 154500 257631750 16360 16360 16360 16360 0
290 20250305 154400 257631750 16360 16360 16360 16360 0
291 20250305 154300 257631750 16360 16360 16360 16360 0
292 20250305 154200 257631750 16360 16360 16360 16360 0
293 20250305 154100 257631750 16360 16360 16360 16360 0
294 20250305 154000 257631750 16360 16360 16360 16360 0
295 20250305 153900 257631750 16360 16360 16360 16360 0
296 20250305 153800 257631750 16360 16360 16360 16360 0
297 20250305 153700 257631750 16360 16360 16360 16360 0
298 20250305 153600 257631750 16360 16360 16360 16360 0
299 20250305 153500 257631750 16360 16360 16360 16360 0
300 20250305 153400 257631750 16360 16360 16360 16360 0
301 20250305 153300 257631750 16360 16360 16360 16360 0
302 20250305 153200 257631750 16360 16360 16360 16360 14
303 20250305 153100 257631750 16360 16360 16360 16360 0
304 20250305 153000 257631750 16360 16360 16360 16360 14
305 20250305 152900 257402710 16330 16330 16330 16330 0
306 20250305 152800 257402710 16330 16330 16330 16330 0
307 20250305 152700 257402710 16330 16330 16330 16330 0
308 20250305 152600 257402710 16330 16330 16330 16330 0
309 20250305 152500 257402710 16330 16330 16330 16330 0
310 20250305 152400 257402710 16330 16330 16330 16330 0
311 20250305 152300 257402710 16330 16330 16330 16330 0
312 20250305 152200 257402710 16330 16330 16330 16330 0
313 20250305 152100 257402710 16330 16330 16330 16330 0
314 20250305 152000 257402710 16330 16330 16330 16330 0
315 20250305 151900 257402710 16330 16330 16330 16330 0
316 20250305 151800 257402710 16330 16330 16330 16330 0
317 20250305 151700 257402710 16330 16330 16330 16330 0
318 20250305 151600 257402710 16330 16330 16330 16330 0
319 20250305 151500 257402710 16330 16340 16340 16330 62
320 20250305 151400 256390150 16350 16350 16350 16350 19
321 20250305 151300 256079500 16360 16340 16360 16320 141
322 20250305 151200 253776500 16360 16360 16360 16360 0
323 20250305 151100 253776500 16360 16360 16360 16360 0
324 20250305 151000 253776500 16360 16350 16360 16350 15
325 20250305 150900 253531230 16350 16350 16350 16350 0
326 20250305 150800 253531230 16350 16350 16350 16350 0
327 20250305 150700 253531230 16350 16350 16350 16350 0
328 20250305 150600 253531230 16350 16350 16350 16350 0
329 20250305 150500 253531230 16350 16350 16350 16350 0
330 20250305 150400 253531230 16350 16350 16350 16350 3
331 20250305 150300 253482180 16350 16350 16350 16350 0
332 20250305 150200 253482180 16350 16350 16350 16350 13
333 20250305 150100 253269630 16350 16330 16350 16330 51
334 20250305 150000 252436780 16330 16330 16330 16330 2
335 20250305 145900 252404120 16330 16330 16330 16330 0
336 20250305 145800 252404120 16330 16330 16330 16330 0
337 20250305 145700 252404120 16330 16330 16330 16330 0
338 20250305 145600 252404120 16330 16330 16330 16330 3
339 20250305 145500 252355130 16340 16340 16340 16340 19
340 20250305 145400 252044670 16330 16330 16330 16330 0
341 20250305 145300 252044670 16330 16330 16330 16330 0
342 20250305 145200 252044670 16330 16330 16330 16330 0
343 20250305 145100 252044670 16330 16330 16330 16330 0
344 20250305 145000 252044670 16330 16330 16330 16330 0
345 20250305 144900 252044670 16330 16330 16330 16330 1
346 20250305 144800 252028340 16340 16340 16340 16340 0
347 20250305 144700 252028340 16340 16340 16340 16340 2
348 20250305 144600 251995660 16340 16340 16340 16340 0
349 20250305 144500 251995660 16340 16340 16340 16340 1
350 20250305 144400 251979320 16330 16330 16330 16330 0
351 20250305 144300 251979320 16330 16340 16340 16330 5
352 20250305 144200 251897650 16330 16330 16330 16330 0
353 20250305 144100 251897650 16330 16330 16330 16330 0
354 20250305 144000 251897650 16330 16330 16330 16330 1
355 20250305 143900 251881320 16330 16330 16330 16330 0
356 20250305 143800 251881320 16330 16330 16330 16330 0
357 20250305 143700 251881320 16330 16330 16330 16330 0
358 20250305 143600 251881320 16330 16330 16330 16330 0
359 20250305 143500 251881320 16330 16330 16330 16330 0
360 20250305 143400 251881320 16330 16330 16330 16330 1
361 20250305 143300 251864990 16340 16340 16340 16340 0
362 20250305 143200 251864990 16340 16340 16340 16340 0
363 20250305 143100 251864990 16340 16340 16340 16340 1
364 20250305 143000 251848650 16350 16350 16350 16350 0
365 20250305 142900 251848650 16350 16350 16350 16350 0
366 20250305 142800 251848650 16350 16340 16350 16340 2
367 20250305 142700 251815960 16330 16330 16330 16330 0
368 20250305 142600 251815960 16330 16330 16330 16330 50
369 20250305 142500 250999460 16340 16340 16340 16340 0
370 20250305 142400 250999460 16340 16340 16340 16340 1
371 20250305 142300 250983120 16320 16320 16320 16320 0
372 20250305 142200 250983120 16320 16320 16320 16320 0
373 20250305 142100 250983120 16320 16320 16320 16320 0
374 20250305 142000 250983120 16320 16320 16320 16320 0
375 20250305 141900 250983120 16320 16320 16320 16320 0
376 20250305 141800 250983120 16320 16320 16320 16320 100
377 20250305 141700 249351120 16340 16340 16340 16340 1
378 20250305 141600 249334780 16360 16360 16360 16360 0
379 20250305 141500 249334780 16360 16360 16360 16360 0
380 20250305 141400 249334780 16360 16330 16360 16330 4
381 20250305 141300 249269400 16350 16350 16360 16330 9
382 20250305 141200 249122300 16350 16350 16350 16350 0
383 20250305 141100 249122300 16350 16350 16350 16350 0
384 20250305 141000 249122300 16350 16350 16350 16350 0
385 20250305 140900 249122300 16350 16350 16350 16350 0
386 20250305 140800 249122300 16350 16350 16350 16350 1
387 20250305 140700 249105950 16350 16350 16350 16350 0
388 20250305 140600 249105950 16350 16350 16350 16350 0
389 20250305 140500 249105950 16350 16350 16350 16350 0
390 20250305 140400 249105950 16350 16350 16350 16350 1
391 20250305 140300 249089600 16350 16350 16350 16350 0
392 20250305 140200 249089600 16350 16350 16350 16350 3
393 20250305 140100 249040550 16350 16350 16350 16350 0
394 20250305 140000 249040550 16350 16350 16350 16350 0
395 20250305 135900 249040550 16350 16350 16350 16350 1
396 20250305 135800 249024200 16360 16360 16360 16360 0
397 20250305 135700 249024200 16360 16360 16360 16360 0
398 20250305 135600 249024200 16360 16360 16360 16360 47
399 20250305 135500 248255280 16360 16360 16360 16360 1
400 20250305 135400 248238920 16360 16360 16360 16360 2
401 20250305 135300 248206200 16370 16370 16370 16370 0
402 20250305 135200 248206200 16370 16370 16370 16370 0
403 20250305 135100 248206200 16370 16370 16370 16370 0
404 20250305 135000 248206200 16370 16370 16370 16370 1
405 20250305 134900 248189830 16390 16390 16390 16390 0
406 20250305 134800 248189830 16390 16390 16390 16390 0
407 20250305 134700 248189830 16390 16390 16390 16390 0
408 20250305 134600 248189830 16390 16370 16390 16370 3
409 20250305 134500 248140700 16370 16360 16370 16360 4
410 20250305 134400 248075230 16370 16370 16370 16370 0
411 20250305 134300 248075230 16370 16370 16370 16370 0
412 20250305 134200 248075230 16370 16370 16370 16370 0
413 20250305 134100 248075230 16370 16370 16370 16370 0
414 20250305 134000 248075230 16370 16370 16370 16370 0
415 20250305 133900 248075230 16370 16370 16370 16370 0
416 20250305 133800 248075230 16370 16370 16370 16370 0
417 20250305 133700 248075230 16370 16360 16370 16360 3
418 20250305 133600 248026130 16360 16360 16360 16360 0
419 20250305 133500 248026130 16360 16360 16360 16360 0
420 20250305 133400 248026130 16360 16360 16360 16360 0
421 20250305 133300 248026130 16360 16360 16360 16360 0
422 20250305 133200 248026130 16360 16360 16360 16360 1
423 20250305 133100 248009770 16380 16370 16380 16370 8
424 20250305 133000 247878780 16390 16380 16390 16380 40
425 20250305 132900 247223190 16370 16370 16370 16370 15
426 20250305 132800 246977640 16360 16360 16360 16360 0
427 20250305 132700 246977640 16360 16360 16360 16360 1
428 20250305 132600 246961280 16360 16360 16360 16360 0
429 20250305 132500 246961280 16360 16360 16360 16360 0
430 20250305 132400 246961280 16360 16360 16360 16360 0
431 20250305 132300 246961280 16360 16360 16360 16360 1
432 20250305 132200 246944920 16350 16350 16350 16350 0
433 20250305 132100 246944920 16350 16350 16350 16350 0
434 20250305 132000 246944920 16350 16350 16350 16350 0
435 20250305 131900 246944920 16350 16350 16350 16350 0
436 20250305 131800 246944920 16350 16350 16350 16350 1
437 20250305 131700 246928570 16370 16330 16370 16330 2
438 20250305 131600 246895870 16330 16330 16330 16330 10
439 20250305 131500 246732570 16350 16350 16350 16350 0
440 20250305 131400 246732570 16350 16320 16350 16320 206
441 20250305 131300 243370520 16330 16330 16330 16330 1
442 20250305 131200 243354190 16340 16340 16340 16340 0
443 20250305 131100 243354190 16340 16340 16340 16340 0
444 20250305 131000 243354190 16340 16340 16340 16340 0
445 20250305 130900 243354190 16340 16340 16340 16340 1
446 20250305 130800 243337850 16370 16330 16370 16330 2
447 20250305 130700 243305150 16350 16340 16350 16340 3
448 20250305 130600 243256110 16340 16340 16340 16340 0
449 20250305 130500 243256110 16340 16340 16340 16340 0
450 20250305 130400 243256110 16340 16340 16340 16340 1
451 20250305 130300 243239770 16330 16330 16330 16330 0
452 20250305 130200 243239770 16330 16330 16330 16330 0
453 20250305 130100 243239770 16330 16330 16330 16330 0
454 20250305 130000 243239770 16330 16330 16330 16330 0
455 20250305 125900 243239770 16330 16330 16330 16330 0
456 20250305 125800 243239770 16330 16330 16330 16330 0
457 20250305 125700 243239770 16330 16330 16330 16330 0
458 20250305 125600 243239770 16330 16330 16330 16330 0
459 20250305 125500 243239770 16330 16340 16340 16330 2
460 20250305 125400 243207100 16310 16310 16310 16310 0
461 20250305 125300 243207100 16310 16310 16310 16310 0
462 20250305 125200 243207100 16310 16310 16310 16310 0
463 20250305 125100 243207100 16310 16310 16310 16310 0
464 20250305 125000 243207100 16310 16310 16310 16310 0
465 20250305 124900 243207100 16310 16310 16310 16310 0
466 20250305 124800 243207100 16310 16310 16330 16280 349
467 20250305 124700 237518050 16320 16320 16320 16320 0
468 20250305 124600 237518050 16320 16320 16320 16320 1
469 20250305 124500 237501730 16320 16320 16320 16320 0
470 20250305 124400 237501730 16320 16320 16320 16320 0
471 20250305 124300 237501730 16320 16320 16320 16320 0
472 20250305 124200 237501730 16320 16320 16320 16320 0
473 20250305 124100 237501730 16320 16320 16320 16320 0
474 20250305 124000 237501730 16320 16320 16320 16320 27
475 20250305 123900 237061090 16300 16300 16300 16300 0
476 20250305 123800 237061090 16300 16300 16300 16300 1
477 20250305 123700 237044790 16300 16300 16300 16300 0
478 20250305 123600 237044790 16300 16300 16300 16300 0
479 20250305 123500 237044790 16300 16300 16300 16300 0
480 20250305 123400 237044790 16300 16300 16300 16300 0
481 20250305 123300 237044790 16300 16300 16300 16300 0
482 20250305 123200 237044790 16300 16300 16300 16300 1
483 20250305 123100 237028490 16300 16300 16300 16300 0
484 20250305 123000 237028490 16300 16300 16300 16300 0
485 20250305 122900 237028490 16300 16300 16300 16300 0
486 20250305 122800 237028490 16300 16300 16300 16300 1
487 20250305 122700 237012190 16300 16300 16300 16300 0
488 20250305 122600 237012190 16300 16300 16300 16300 0
489 20250305 122500 237012190 16300 16300 16300 16300 0
490 20250305 122400 237012190 16300 16300 16300 16300 0
491 20250305 122300 237012190 16300 16300 16300 16300 1
492 20250305 122200 236995890 16300 16300 16300 16300 0
493 20250305 122100 236995890 16300 16300 16300 16300 0
494 20250305 122000 236995890 16300 16300 16300 16300 0
495 20250305 121900 236995890 16300 16300 16300 16300 0
496 20250305 121800 236995890 16300 16300 16300 16300 1
497 20250305 121700 236979590 16300 16300 16300 16300 0
498 20250305 121600 236979590 16300 16300 16300 16300 60
499 20250305 121500 236001590 16290 16290 16290 16290 0
500 20250305 121400 236001590 16290 16290 16290 16290 1
501 20250305 121300 235985300 16290 16290 16290 16290 2
502 20250305 121200 235952720 16300 16300 16300 16300 0
503 20250305 121100 235952720 16300 16300 16300 16300 1
504 20250305 121000 235936420 16290 16290 16290 16290 1
505 20250305 120900 235920130 16290 16290 16290 16290 0
506 20250305 120800 235920130 16290 16290 16290 16290 0
507 20250305 120700 235920130 16290 16290 16290 16290 0
508 20250305 120600 235920130 16290 16290 16290 16290 0
509 20250305 120500 235920130 16290 16290 16290 16290 1
510 20250305 120400 235903840 16300 16300 16300 16300 0
511 20250305 120300 235903840 16300 16300 16300 16300 0
512 20250305 120200 235903840 16300 16300 16300 16300 0
513 20250305 120100 235903840 16300 16300 16300 16300 0
514 20250305 120000 235903840 16300 16300 16300 16300 0
515 20250305 115900 235903840 16300 16300 16300 16300 0
516 20250305 115800 235903840 16300 16300 16300 16300 0
517 20250305 115700 235903840 16300 16300 16300 16300 25
518 20250305 115600 235496340 16300 16300 16300 16300 0
519 20250305 115500 235496340 16300 16300 16300 16300 2
520 20250305 115400 235463740 16300 16300 16300 16300 0
521 20250305 115300 235463740 16300 16300 16300 16300 2
522 20250305 115200 235431140 16300 16300 16300 16300 0
523 20250305 115100 235431140 16300 16300 16300 16300 1
524 20250305 115000 235414840 16300 16300 16300 16300 0
525 20250305 114900 235414840 16300 16300 16300 16300 0
526 20250305 114800 235414840 16300 16300 16300 16300 0
527 20250305 114700 235414840 16300 16300 16300 16300 0
528 20250305 114600 235414840 16300 16300 16300 16300 1
529 20250305 114500 235398540 16320 16320 16320 16320 0
530 20250305 114400 235398540 16320 16320 16320 16320 0
531 20250305 114300 235398540 16320 16320 16320 16320 0
532 20250305 114200 235398540 16320 16320 16320 16320 2
533 20250305 114100 235365900 16320 16320 16320 16320 17
534 20250305 114000 235088460 16350 16350 16350 16350 0
535 20250305 113900 235088460 16350 16350 16350 16350 0
536 20250305 113800 235088460 16350 16350 16350 16350 0
537 20250305 113700 235088460 16350 16350 16350 16350 0
538 20250305 113600 235088460 16350 16350 16350 16350 0
539 20250305 113500 235088460 16350 16350 16350 16350 0
540 20250305 113400 235088460 16350 16350 16350 16350 0
541 20250305 113300 235088460 16350 16350 16350 16350 0
542 20250305 113200 235088460 16350 16350 16350 16350 41
543 20250305 113100 234418110 16380 16380 16380 16380 0
544 20250305 113000 234418110 16380 16380 16380 16380 0
545 20250305 112900 234418110 16380 16380 16380 16380 0
546 20250305 112800 234418110 16380 16380 16380 16380 0
547 20250305 112700 234418110 16380 16380 16380 16380 0
548 20250305 112600 234418110 16380 16380 16380 16380 0
549 20250305 112500 234418110 16380 16380 16380 16380 0
550 20250305 112400 234418110 16380 16380 16380 16380 0
551 20250305 112300 234418110 16380 16380 16380 16380 0
552 20250305 112200 234418110 16380 16380 16380 16380 0
553 20250305 112100 234418110 16380 16360 16380 16360 10
554 20250305 112000 234254350 16350 16350 16350 16350 0
555 20250305 111900 234254350 16350 16350 16350 16350 1
556 20250305 111800 234238000 16360 16360 16360 16360 0
557 20250305 111700 234238000 16360 16360 16360 16360 0
558 20250305 111600 234238000 16360 16360 16360 16360 1
559 20250305 111500 234221640 16350 16350 16350 16350 0
560 20250305 111400 234221640 16350 16350 16350 16350 1
561 20250305 111300 234205290 16400 16400 16400 16400 0
562 20250305 111200 234205290 16400 16400 16400 16400 0
563 20250305 111100 234205290 16400 16400 16400 16400 0
564 20250305 111000 234205290 16400 16400 16400 16400 0
565 20250305 110900 234205290 16400 16400 16400 16400 0
566 20250305 110800 234205290 16400 16400 16400 16400 0
567 20250305 110700 234205290 16400 16400 16400 16400 0
568 20250305 110600 234205290 16400 16400 16400 16400 0
569 20250305 110500 234205290 16400 16400 16400 16400 0
570 20250305 110400 234205290 16400 16400 16400 16400 0
571 20250305 110300 234205290 16400 16400 16400 16400 0
572 20250305 110200 234205290 16400 16400 16400 16400 0
573 20250305 110100 234205290 16400 16360 16400 16360 2
574 20250305 110000 234172530 16350 16350 16350 16350 1
575 20250305 105900 234156180 16450 16450 16450 16450 0
576 20250305 105800 234156180 16450 16450 16450 16450 0
577 20250305 105700 234156180 16450 16450 16450 16450 0
578 20250305 105600 234156180 16450 16450 16450 16450 0
579 20250305 105500 234156180 16450 16350 16450 16350 3
580 20250305 105400 234107020 16390 16390 16390 16390 1
581 20250305 105300 234090630 16390 16390 16390 16390 8
582 20250305 105200 233959510 16390 16380 16450 16380 5
583 20250305 105100 233877530 16380 16370 16420 16370 3
584 20250305 105000 233828360 16360 16360 16360 16360 4
585 20250305 104900 233762920 16360 16360 16360 16360 1
586 20250305 104800 233746560 16350 16350 16350 16350 0
587 20250305 104700 233746560 16350 16350 16350 16350 1
588 20250305 104600 233730210 16360 16360 16360 16360 0
589 20250305 104500 233730210 16360 16360 16360 16360 0
590 20250305 104400 233730210 16360 16360 16360 16360 0
591 20250305 104300 233730210 16360 16360 16360 16360 0
592 20250305 104200 233730210 16360 16360 16360 16360 0
593 20250305 104100 233730210 16360 16360 16360 16360 0
594 20250305 104000 233730210 16360 16360 16360 16360 1
595 20250305 103900 233713850 16350 16350 16350 16350 21
596 20250305 103800 233370500 16360 16360 16360 16360 0
597 20250305 103700 233370500 16360 16360 16360 16360 0
598 20250305 103600 233370500 16360 16360 16360 16360 0
599 20250305 103500 233370500 16360 16360 16360 16360 1
600 20250305 103400 233354140 16370 16370 16370 16370 0
601 20250305 103300 233354140 16370 16370 16370 16370 0
602 20250305 103200 233354140 16370 16370 16370 16370 0
603 20250305 103100 233354140 16370 16370 16370 16370 0
604 20250305 103000 233354140 16370 16370 16370 16370 0
605 20250305 102900 233354140 16370 16370 16370 16370 0
606 20250305 102800 233354140 16370 16370 16370 16370 1
607 20250305 102700 233337770 16360 16360 16360 16360 0
608 20250305 102600 233337770 16360 16360 16360 16360 0
609 20250305 102500 233337770 16360 16360 16360 16360 0
610 20250305 102400 233337770 16360 16360 16360 16360 130
611 20250305 102300 231210970 16350 16350 16350 16350 195
612 20250305 102200 228022720 16380 16380 16380 16380 0
613 20250305 102100 228022720 16380 16380 16380 16380 0
614 20250305 102000 228022720 16380 16380 16380 16380 0
615 20250305 101900 228022720 16380 16380 16380 16380 0
616 20250305 101800 228022720 16380 16380 16380 16380 0
617 20250305 101700 228022720 16380 16380 16380 16380 0
618 20250305 101600 228022720 16380 16380 16380 16380 1
619 20250305 101500 228006340 16400 16400 16400 16400 0
620 20250305 101400 228006340 16400 16390 16400 16390 2
621 20250305 101300 227973550 16420 16420 16420 16420 10
622 20250305 101200 227809350 16380 16380 16380 16380 0
623 20250305 101100 227809350 16380 16380 16380 16380 0
624 20250305 101000 227809350 16380 16380 16380 16380 0
625 20250305 100900 227809350 16380 16380 16380 16380 3
626 20250305 100800 227760210 16380 16380 16380 16380 3
627 20250305 100700 227711070 16380 16380 16380 16380 3
628 20250305 100600 227661930 16370 16350 16370 16350 108
629 20250305 100500 225895970 16350 16350 16350 16350 0
630 20250305 100400 225895970 16350 16350 16350 16350 0
631 20250305 100300 225895970 16350 16350 16350 16350 0
632 20250305 100200 225895970 16350 16340 16430 16340 16
633 20250305 100100 225633850 16330 16330 16330 16330 13
634 20250305 100000 225421560 16450 16450 16450 16450 3
635 20250305 095900 225372210 16490 16490 16490 16490 0
636 20250305 095800 225372210 16490 16490 16490 16490 0
637 20250305 095700 225372210 16490 16490 16490 16490 0
638 20250305 095600 225372210 16490 16490 16490 16490 0
639 20250305 095500 225372210 16490 16490 16490 16490 0
640 20250305 095400 225372210 16490 16490 16490 16490 0
641 20250305 095300 225372210 16490 16490 16490 16490 0
642 20250305 095200 225372210 16490 16490 16490 16490 0
643 20250305 095100 225372210 16490 16490 16490 16490 0
644 20250305 095000 225372210 16490 16490 16490 16490 0
645 20250305 094900 225372210 16490 16490 16490 16490 0
646 20250305 094800 225372210 16490 16490 16490 16490 0
647 20250305 094700 225372210 16490 16490 16490 16490 0
648 20250305 094600 225372210 16490 16490 16490 16490 0
649 20250305 094500 225372210 16490 16490 16490 16450 220
650 20250305 094400 221753130 16450 16420 16450 16420 782
651 20250305 094300 208889330 16330 16330 16330 16330 3
652 20250305 094200 208840340 16450 16450 16450 16450 0
653 20250305 094100 208840340 16450 16450 16450 16450 0
654 20250305 094000 208840340 16450 16450 16450 16450 0
655 20250305 093900 208840340 16450 16450 16450 16450 0
656 20250305 093800 208840340 16450 16450 16450 16450 0
657 20250305 093700 208840340 16450 16450 16450 16450 0
658 20250305 093600 208840340 16450 16450 16450 16450 0
659 20250305 093500 208840340 16450 16450 16450 16450 0
660 20250305 093400 208840340 16450 16450 16450 16450 0
661 20250305 093300 208840340 16450 16450 16450 16450 0
662 20250305 093200 208840340 16450 16440 16450 16440 9
663 20250305 093100 208692300 16450 16450 16450 16450 0
664 20250305 093000 208692300 16450 16450 16450 16450 0
665 20250305 092900 208692300 16450 16450 16450 16450 808
666 20250305 092800 195400700 16450 16450 16500 16450 966
667 20250305 092700 179509950 16450 16450 16450 16450 18
668 20250305 092600 179213850 16530 16530 16530 16530 0
669 20250305 092500 179213850 16530 16550 16560 16530 1095
670 20250305 092400 161111660 16550 16350 16550 16350 4512
671 20250305 092300 86835240 16370 16370 16370 16370 0
672 20250305 092200 86835240 16370 16370 16370 16370 0
673 20250305 092100 86835240 16370 16370 16370 16370 0
674 20250305 092000 86835240 16370 16370 16370 16370 0
675 20250305 091900 86835240 16370 16370 16370 16370 0
676 20250305 091800 86835240 16370 16370 16370 16370 0
677 20250305 091700 86835240 16370 16370 16370 16370 0
678 20250305 091600 86835240 16370 16370 16370 16370 0
679 20250305 091500 86835240 16370 16370 16370 16370 360
680 20250305 091400 80942040 16370 16410 16410 16370 1937
681 20250305 091300 49180140 16410 16430 16430 16410 500
682 20250305 091200 40975100 16470 16470 16470 16470 0
683 20250305 091100 40975100 16470 16470 16470 16430 3
684 20250305 091000 40925730 16490 16370 16490 16360 2490
685 20250305 090900 32500 16290 16290 16290 16290 0
686 20250305 090800 32500 16290 16290 16290 16290 0
687 20250305 090700 32500 16290 16290 16290 16290 0
688 20250305 090600 32500 16290 16290 16290 16290 1
689 20250305 090500 16210 16210 16210 16210 16210 0
690 20250305 090400 16210 16210 16210 16210 16210 0
691 20250305 090300 16210 16210 16210 16210 16210 0
692 20250305 090200 16210 16210 16210 16210 16210 0
693 20250305 090100 16210 16210 16210 16210 16210 1
694 20250305 090000 0 16290 16290 16290 16290 0