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

734
286940/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,211200,353218170,19720,19720,19720,19720,182
20250305,211100,353218170,19720,19720,19720,19720,0
20250305,211000,353218170,19720,19720,19720,19720,0
20250305,210900,353218170,19720,19720,19720,19720,0
20250305,210800,353218170,19720,19720,19720,19720,0
20250305,210700,353218170,19720,19720,19720,19720,0
20250305,210600,353218170,19720,19720,19720,19720,0
20250305,210500,353218170,19720,19720,19720,19720,0
20250305,210400,353218170,19720,19720,19720,19720,0
20250305,210300,353218170,19720,19720,19720,19720,0
20250305,210200,353218170,19720,19720,19720,19720,0
20250305,210100,353218170,19720,19720,19720,19720,0
20250305,210000,353218170,19720,19720,19720,19720,0
20250305,205900,353218170,19720,19720,19720,19720,0
20250305,205800,353218170,19720,19720,19720,19720,0
20250305,205700,353218170,19720,19720,19720,19720,0
20250305,205600,353218170,19720,19720,19720,19720,0
20250305,205500,353218170,19720,19720,19720,19720,0
20250305,205400,353218170,19720,19720,19720,19720,0
20250305,205300,353218170,19720,19720,19720,19720,0
20250305,205200,353218170,19720,19720,19720,19720,0
20250305,205100,353218170,19720,19720,19720,19720,0
20250305,205000,353218170,19720,19720,19720,19720,0
20250305,204900,353218170,19720,19720,19720,19720,0
20250305,204800,353218170,19720,19720,19720,19720,0
20250305,204700,353218170,19720,19720,19720,19720,0
20250305,204600,353218170,19720,19720,19720,19720,0
20250305,204500,353218170,19720,19720,19720,19720,0
20250305,204400,353218170,19720,19720,19720,19720,0
20250305,204300,353218170,19720,19720,19720,19720,0
20250305,204200,353218170,19720,19720,19720,19720,182
20250305,204100,353218170,19720,19720,19720,19720,0
20250305,204000,353218170,19720,19720,19720,19720,0
20250305,203900,353218170,19720,19720,19720,19720,0
20250305,203800,353218170,19720,19720,19720,19720,0
20250305,203700,353218170,19720,19720,19720,19720,0
20250305,203600,353218170,19720,19720,19720,19720,0
20250305,203500,353218170,19720,19720,19720,19720,0
20250305,203400,353218170,19720,19720,19720,19720,0
20250305,203300,353218170,19720,19720,19720,19720,0
20250305,203200,353218170,19720,19720,19720,19720,0
20250305,203100,353218170,19720,19720,19720,19720,0
20250305,203000,353218170,19720,19720,19720,19720,0
20250305,202900,353218170,19720,19720,19720,19720,0
20250305,202800,353218170,19720,19720,19720,19720,0
20250305,202700,353218170,19720,19720,19720,19720,0
20250305,202600,353218170,19720,19720,19720,19720,0
20250305,202500,353218170,19720,19720,19720,19720,0
20250305,202400,353218170,19720,19720,19720,19720,0
20250305,202300,353218170,19720,19720,19720,19720,0
20250305,202200,353218170,19720,19720,19720,19720,0
20250305,202100,353218170,19720,19720,19720,19720,0
20250305,202000,353218170,19720,19720,19720,19720,0
20250305,201900,353218170,19720,19720,19720,19720,0
20250305,201800,353218170,19720,19720,19720,19720,0
20250305,201700,353218170,19720,19720,19720,19720,0
20250305,201600,353218170,19720,19720,19720,19720,0
20250305,201500,353218170,19720,19720,19720,19720,0
20250305,201400,353218170,19720,19720,19720,19720,0
20250305,201300,353218170,19720,19720,19720,19720,0
20250305,201200,353218170,19720,19720,19720,19720,182
20250305,201100,353218170,19720,19720,19720,19720,0
20250305,201000,353218170,19720,19720,19720,19720,0
20250305,200900,353218170,19720,19720,19720,19720,0
20250305,200800,353218170,19720,19720,19720,19720,0
20250305,200700,353218170,19720,19720,19720,19720,0
20250305,200600,353218170,19720,19720,19720,19720,0
20250305,200500,353218170,19720,19720,19720,19720,0
20250305,200400,353218170,19720,19720,19720,19720,0
20250305,200300,353218170,19720,19720,19720,19720,0
20250305,200200,353218170,19720,19720,19720,19720,0
20250305,200100,353218170,19720,19720,19720,19720,0
20250305,200000,353218170,19720,19720,19720,19720,0
20250305,195900,353218170,19720,19720,19720,19720,0
20250305,195800,353218170,19720,19720,19720,19720,0
20250305,195700,353218170,19720,19720,19720,19720,0
20250305,195600,353218170,19720,19720,19720,19720,0
20250305,195500,353218170,19720,19720,19720,19720,0
20250305,195400,353218170,19720,19720,19720,19720,0
20250305,195300,353218170,19720,19720,19720,19720,0
20250305,195200,353218170,19720,19720,19720,19720,0
20250305,195100,353218170,19720,19720,19720,19720,0
20250305,195000,353218170,19720,19720,19720,19720,0
20250305,194900,353218170,19720,19720,19720,19720,0
20250305,194800,353218170,19720,19720,19720,19720,0
20250305,194700,353218170,19720,19720,19720,19720,0
20250305,194600,353218170,19720,19720,19720,19720,0
20250305,194500,353218170,19720,19720,19720,19720,0
20250305,194400,353218170,19720,19720,19720,19720,0
20250305,194300,353218170,19720,19720,19720,19720,0
20250305,194200,353218170,19720,19720,19720,19720,182
20250305,194100,353218170,19720,19720,19720,19720,0
20250305,194000,353218170,19720,19720,19720,19720,0
20250305,193900,353218170,19720,19720,19720,19720,0
20250305,193800,353218170,19720,19720,19720,19720,0
20250305,193700,353218170,19720,19720,19720,19720,0
20250305,193600,353218170,19720,19720,19720,19720,0
20250305,193500,353218170,19720,19720,19720,19720,0
20250305,193400,353218170,19720,19720,19720,19720,0
20250305,193300,353218170,19720,19720,19720,19720,0
20250305,193200,353218170,19720,19720,19720,19720,0
20250305,193100,353218170,19720,19720,19720,19720,0
20250305,193000,353218170,19720,19720,19720,19720,0
20250305,192900,353218170,19720,19720,19720,19720,0
20250305,192800,353218170,19720,19720,19720,19720,0
20250305,192700,353218170,19720,19720,19720,19720,0
20250305,192600,353218170,19720,19720,19720,19720,0
20250305,192500,353218170,19720,19720,19720,19720,0
20250305,192400,353218170,19720,19720,19720,19720,0
20250305,192300,353218170,19720,19720,19720,19720,0
20250305,192200,353218170,19720,19720,19720,19720,0
20250305,192100,353218170,19720,19720,19720,19720,0
20250305,192000,353218170,19720,19720,19720,19720,0
20250305,191900,353218170,19720,19720,19720,19720,0
20250305,191800,353218170,19720,19720,19720,19720,0
20250305,191700,353218170,19720,19720,19720,19720,0
20250305,191600,353218170,19720,19720,19720,19720,0
20250305,191500,353218170,19720,19720,19720,19720,0
20250305,191400,353218170,19720,19720,19720,19720,0
20250305,191300,353218170,19720,19720,19720,19720,0
20250305,191200,353218170,19720,19720,19720,19720,182
20250305,191100,353218170,19720,19720,19720,19720,0
20250305,191000,353218170,19720,19720,19720,19720,0
20250305,190900,353218170,19720,19720,19720,19720,0
20250305,190800,353218170,19720,19720,19720,19720,0
20250305,190700,353218170,19720,19720,19720,19720,0
20250305,190600,353218170,19720,19720,19720,19720,0
20250305,190500,353218170,19720,19720,19720,19720,0
20250305,190400,353218170,19720,19720,19720,19720,0
20250305,190300,353218170,19720,19720,19720,19720,0
20250305,190200,353218170,19720,19720,19720,19720,0
20250305,190100,353218170,19720,19720,19720,19720,0
20250305,190000,353218170,19720,19720,19720,19720,0
20250305,185900,353218170,19720,19720,19720,19720,0
20250305,185800,353218170,19720,19720,19720,19720,0
20250305,185700,353218170,19720,19720,19720,19720,0
20250305,185600,353218170,19720,19720,19720,19720,0
20250305,185500,353218170,19720,19720,19720,19720,0
20250305,185400,353218170,19720,19720,19720,19720,0
20250305,185300,353218170,19720,19720,19720,19720,0
20250305,185200,353218170,19720,19720,19720,19720,0
20250305,185100,353218170,19720,19720,19720,19720,0
20250305,185000,353218170,19720,19720,19720,19720,0
20250305,184900,353218170,19720,19720,19720,19720,0
20250305,184800,353218170,19720,19720,19720,19720,0
20250305,184700,353218170,19720,19720,19720,19720,0
20250305,184600,353218170,19720,19720,19720,19720,0
20250305,184500,353218170,19720,19720,19720,19720,0
20250305,184400,353218170,19720,19720,19720,19720,0
20250305,184300,353218170,19720,19720,19720,19720,0
20250305,184200,353218170,19720,19720,19720,19720,182
20250305,184100,353218170,19720,19720,19720,19720,0
20250305,184000,353218170,19720,19720,19720,19720,0
20250305,183900,353218170,19720,19720,19720,19720,0
20250305,183800,353218170,19720,19720,19720,19720,0
20250305,183700,353218170,19720,19720,19720,19720,0
20250305,183600,353218170,19720,19720,19720,19720,0
20250305,183500,353218170,19720,19720,19720,19720,0
20250305,183400,353218170,19720,19720,19720,19720,0
20250305,183300,353218170,19720,19720,19720,19720,0
20250305,183200,353218170,19720,19720,19720,19720,0
20250305,183100,353218170,19720,19720,19720,19720,0
20250305,183000,353218170,19720,19720,19720,19720,0
20250305,182900,353218170,19720,19720,19720,19720,0
20250305,182800,353218170,19720,19720,19720,19720,0
20250305,182700,353218170,19720,19720,19720,19720,0
20250305,182600,353218170,19720,19720,19720,19720,0
20250305,182500,353218170,19720,19720,19720,19720,0
20250305,182400,353218170,19720,19720,19720,19720,0
20250305,182300,353218170,19720,19720,19720,19720,0
20250305,182200,353218170,19720,19720,19720,19720,0
20250305,182100,353218170,19720,19720,19720,19720,0
20250305,182000,353218170,19720,19720,19720,19720,0
20250305,181900,353218170,19720,19720,19720,19720,0
20250305,181800,353218170,19720,19720,19720,19720,0
20250305,181700,353218170,19720,19720,19720,19720,0
20250305,181600,353218170,19720,19720,19720,19720,0
20250305,181500,353218170,19720,19720,19720,19720,0
20250305,181400,353218170,19720,19720,19720,19720,0
20250305,181300,353218170,19720,19720,19720,19720,0
20250305,181200,353218170,19720,19720,19720,19720,182
20250305,181100,353218170,19720,19720,19720,19720,0
20250305,181000,353218170,19720,19720,19720,19720,0
20250305,180900,353218170,19720,19720,19720,19720,0
20250305,180800,353218170,19720,19720,19720,19720,0
20250305,180700,353218170,19720,19720,19720,19720,0
20250305,180600,353218170,19720,19720,19720,19720,0
20250305,180500,353218170,19720,19720,19720,19720,0
20250305,180400,353218170,19720,19720,19720,19720,0
20250305,180300,353218170,19720,19720,19720,19720,0
20250305,180200,353218170,19720,19720,19720,19720,0
20250305,180100,353218170,19720,19720,19720,19720,0
20250305,180000,353218170,19720,19720,19720,19720,0
20250305,175900,353218170,19720,19720,19720,19720,0
20250305,175800,353218170,19720,19720,19720,19720,0
20250305,175700,353218170,19720,19720,19720,19720,0
20250305,175600,353218170,19720,19720,19720,19720,0
20250305,175500,353218170,19720,19720,19720,19720,0
20250305,175400,353218170,19720,19720,19720,19720,0
20250305,175300,353218170,19720,19720,19720,19720,0
20250305,175200,353218170,19720,19720,19720,19720,0
20250305,175100,353218170,19720,19720,19720,19720,0
20250305,175000,353218170,19720,19720,19720,19720,0
20250305,174900,353218170,19720,19720,19720,19720,0
20250305,174800,353218170,19720,19720,19720,19720,0
20250305,174700,353218170,19720,19720,19720,19720,0
20250305,174600,353218170,19720,19720,19720,19720,0
20250305,174500,353218170,19720,19720,19720,19720,0
20250305,174400,353218170,19720,19720,19720,19720,0
20250305,174300,353218170,19720,19720,19720,19720,0
20250305,174200,353218170,19720,19720,19720,19720,182
20250305,174100,353218170,19720,19720,19720,19720,0
20250305,174000,353218170,19720,19720,19720,19720,0
20250305,173900,353218170,19720,19720,19720,19720,0
20250305,173800,353218170,19720,19720,19720,19720,0
20250305,173700,353218170,19720,19720,19720,19720,0
20250305,173600,353218170,19720,19720,19720,19720,0
20250305,173500,353218170,19720,19720,19720,19720,0
20250305,173400,353218170,19720,19720,19720,19720,0
20250305,173300,353218170,19720,19720,19720,19720,0
20250305,173200,353218170,19720,19720,19720,19720,0
20250305,173100,353218170,19720,19720,19720,19720,0
20250305,173000,353218170,19720,19720,19720,19720,0
20250305,172900,353218170,19720,19720,19720,19720,0
20250305,172800,353218170,19720,19720,19720,19720,0
20250305,172700,353218170,19720,19720,19720,19720,0
20250305,172600,353218170,19720,19720,19720,19720,0
20250305,172500,353218170,19720,19720,19720,19720,0
20250305,172400,353218170,19720,19720,19720,19720,0
20250305,172300,353218170,19720,19720,19720,19720,0
20250305,172200,353218170,19720,19720,19720,19720,0
20250305,172100,353218170,19720,19720,19720,19720,0
20250305,172000,353218170,19720,19720,19720,19720,0
20250305,171900,353218170,19720,19720,19720,19720,0
20250305,171800,353218170,19720,19720,19720,19720,0
20250305,171700,353218170,19720,19720,19720,19720,0
20250305,171600,353218170,19720,19720,19720,19720,0
20250305,171500,353218170,19720,19720,19720,19720,0
20250305,171400,353218170,19720,19720,19720,19720,0
20250305,171300,353218170,19720,19720,19720,19720,0
20250305,171200,353218170,19720,19720,19720,19720,182
20250305,171100,353218170,19720,19720,19720,19720,0
20250305,171000,353218170,19720,19720,19720,19720,0
20250305,170900,353218170,19720,19720,19720,19720,0
20250305,170800,353218170,19720,19720,19720,19720,0
20250305,170700,353218170,19720,19720,19720,19720,0
20250305,170600,353218170,19720,19720,19720,19720,0
20250305,170500,353218170,19720,19720,19720,19720,0
20250305,170400,353218170,19720,19720,19720,19720,0
20250305,170300,353218170,19720,19720,19720,19720,0
20250305,170200,353218170,19720,19720,19720,19720,0
20250305,170100,353218170,19720,19720,19720,19720,0
20250305,170000,353218170,19720,19720,19720,19720,0
20250305,165900,353218170,19720,19720,19720,19720,0
20250305,165800,353218170,19720,19720,19720,19720,0
20250305,165700,353218170,19720,19720,19720,19720,0
20250305,165600,353218170,19720,19720,19720,19720,0
20250305,165500,353218170,19720,19720,19720,19720,0
20250305,165400,353218170,19720,19720,19720,19720,0
20250305,165300,353218170,19720,19720,19720,19720,0
20250305,165200,353218170,19720,19720,19720,19720,0
20250305,165100,353218170,19720,19720,19720,19720,0
20250305,165000,353218170,19720,19720,19720,19720,0
20250305,164900,353218170,19720,19720,19720,19720,0
20250305,164800,353218170,19720,19720,19720,19720,0
20250305,164700,353218170,19720,19720,19720,19720,0
20250305,164600,353218170,19720,19720,19720,19720,0
20250305,164500,353218170,19720,19720,19720,19720,0
20250305,164400,353218170,19720,19720,19720,19720,0
20250305,164300,353218170,19720,19720,19720,19720,0
20250305,164200,353218170,19720,19720,19720,19720,182
20250305,164100,353218170,19720,19720,19720,19720,0
20250305,164000,353218170,19720,19720,19720,19720,0
20250305,163900,353218170,19720,19720,19720,19720,0
20250305,163800,353218170,19720,19720,19720,19720,0
20250305,163700,353218170,19720,19720,19720,19720,0
20250305,163600,353218170,19720,19720,19720,19720,0
20250305,163500,353218170,19720,19720,19720,19720,0
20250305,163400,353218170,19720,19720,19720,19720,0
20250305,163300,353218170,19720,19720,19720,19720,0
20250305,163200,353218170,19720,19720,19720,19720,0
20250305,163100,353218170,19720,19720,19720,19720,0
20250305,163000,353218170,19720,19720,19720,19720,0
20250305,162900,353218170,19720,19720,19720,19720,0
20250305,162800,353218170,19720,19720,19720,19720,0
20250305,162700,353218170,19720,19720,19720,19720,0
20250305,162600,353218170,19720,19720,19720,19720,0
20250305,162500,353218170,19720,19720,19720,19720,0
20250305,162400,353218170,19720,19720,19720,19720,0
20250305,162300,353218170,19720,19720,19720,19720,0
20250305,162200,353218170,19720,19720,19720,19720,0
20250305,162100,353218170,19720,19720,19720,19720,0
20250305,162000,353218170,19720,19720,19720,19720,0
20250305,161900,353218170,19720,19720,19720,19720,0
20250305,161800,353218170,19720,19720,19720,19720,0
20250305,161700,353218170,19720,19720,19720,19720,0
20250305,161600,353218170,19720,19720,19720,19720,0
20250305,161500,353218170,19720,19720,19720,19720,0
20250305,161400,353218170,19720,19720,19720,19720,0
20250305,161300,353218170,19720,19720,19720,19720,0
20250305,161200,353218170,19720,19720,19720,19720,182
20250305,161100,353218170,19720,19720,19720,19720,0
20250305,161000,353218170,19720,19720,19720,19720,0
20250305,160900,353218170,19720,19720,19720,19720,0
20250305,160800,353218170,19720,19720,19720,19720,0
20250305,160700,353218170,19720,19720,19720,19720,0
20250305,160600,353218170,19720,19720,19720,19720,0
20250305,160500,353218170,19720,19720,19720,19720,0
20250305,160400,353218170,19720,19720,19720,19720,0
20250305,160300,353218170,19720,19720,19720,19720,0
20250305,160200,353218170,19720,19720,19720,19720,0
20250305,160100,353218170,19720,19720,19720,19720,0
20250305,160000,353218170,19720,19720,19720,19720,0
20250305,155900,353218170,19720,19720,19720,19720,0
20250305,155800,353218170,19720,19720,19720,19720,0
20250305,155700,353218170,19720,19720,19720,19720,0
20250305,155600,353218170,19720,19720,19720,19720,0
20250305,155500,353218170,19720,19720,19720,19720,0
20250305,155400,353218170,19720,19720,19720,19720,0
20250305,155300,353218170,19720,19720,19720,19720,0
20250305,155200,353218170,19720,19720,19720,19720,0
20250305,155100,353218170,19720,19720,19720,19720,0
20250305,155000,353218170,19720,19720,19720,19720,0
20250305,154900,353218170,19720,19720,19720,19720,0
20250305,154800,353218170,19720,19720,19720,19720,0
20250305,154700,353218170,19720,19720,19720,19720,0
20250305,154600,353218170,19720,19720,19720,19720,0
20250305,154500,353218170,19720,19720,19720,19720,0
20250305,154400,353218170,19720,19720,19720,19720,0
20250305,154300,353218170,19720,19720,19720,19720,0
20250305,154200,353218170,19720,19720,19720,19720,182
20250305,154100,353218170,19720,19720,19720,19720,0
20250305,154000,353218170,19720,19720,19720,19720,0
20250305,153900,353218170,19720,19720,19720,19720,0
20250305,153800,353218170,19720,19720,19720,19720,0
20250305,153700,353218170,19720,19720,19720,19720,0
20250305,153600,353218170,19720,19720,19720,19720,0
20250305,153500,353218170,19720,19720,19720,19720,0
20250305,153400,353218170,19720,19720,19720,19720,0
20250305,153300,353218170,19720,19720,19720,19720,0
20250305,153200,353218170,19720,19720,19720,19720,0
20250305,153100,353218170,19720,19720,19720,19720,0
20250305,153000,353218170,19720,19720,19720,19720,182
20250305,152900,349629130,19720,19720,19720,19720,0
20250305,152800,349629130,19720,19720,19720,19720,0
20250305,152700,349629130,19720,19720,19720,19720,0
20250305,152600,349629130,19720,19720,19720,19720,0
20250305,152500,349629130,19720,19720,19720,19720,0
20250305,152400,349629130,19720,19720,19720,19720,0
20250305,152300,349629130,19720,19720,19720,19720,0
20250305,152200,349629130,19720,19720,19720,19720,0
20250305,152100,349629130,19720,19720,19720,19720,0
20250305,152000,349629130,19720,19720,19720,19720,0
20250305,151900,349629130,19720,19740,19740,19720,93
20250305,151800,347794190,19740,19740,19740,19740,21
20250305,151700,347379650,19740,19740,19740,19740,3
20250305,151600,347320430,19740,19740,19740,19740,4
20250305,151500,347241470,19730,19730,19730,19730,245
20250305,151400,342407620,19720,19730,19730,19720,69
20250305,151300,341046930,19730,19730,19730,19730,1
20250305,151200,341027200,19730,19730,19730,19730,200
20250305,151100,337081200,19750,19740,19750,19740,389
20250305,151000,329399280,19740,19740,19740,19740,0
20250305,150900,329399280,19740,19740,19740,19740,0
20250305,150800,329399280,19740,19750,19750,19740,31
20250305,150700,328787330,19740,19740,19740,19740,0
20250305,150600,328787330,19740,19740,19740,19740,1
20250305,150500,328767590,19740,19730,19740,19730,5
20250305,150400,328668910,19730,19730,19730,19730,2
20250305,150300,328629450,19730,19730,19730,19730,12
20250305,150200,328392690,19760,19740,19760,19740,91
20250305,150100,326596030,19730,19730,19730,19730,0
20250305,150000,326596030,19730,19730,19730,19730,16
20250305,145900,326280350,19730,19730,19730,19730,0
20250305,145800,326280350,19730,19730,19730,19730,0
20250305,145700,326280350,19730,19730,19730,19730,11
20250305,145600,326063320,19730,19730,19730,19730,0
20250305,145500,326063320,19730,19730,19730,19730,1
20250305,145400,326043590,19760,19760,19760,19760,0
20250305,145300,326043590,19760,19760,19760,19760,1
20250305,145200,326023830,19760,19730,19760,19730,301
20250305,145100,320085070,19760,19740,19760,19730,276
20250305,145000,314635930,19740,19740,19740,19740,5
20250305,144900,314537230,19750,19750,19750,19750,148
20250305,144800,311614230,19750,19750,19750,19750,56
20250305,144700,310508230,19760,19750,19760,19750,31
20250305,144600,309895910,19760,19760,19760,19760,0
20250305,144500,309895910,19760,19760,19760,19760,0
20250305,144400,309895910,19760,19760,19760,19760,0
20250305,144300,309895910,19760,19760,19760,19760,10
20250305,144200,309698310,19760,19760,19760,19760,0
20250305,144100,309698310,19760,19760,19760,19760,3
20250305,144000,309639030,19770,19770,19770,19770,0
20250305,143900,309639030,19770,19770,19770,19770,0
20250305,143800,309639030,19770,19770,19770,19770,0
20250305,143700,309639030,19770,19770,19770,19770,0
20250305,143600,309639030,19770,19770,19770,19770,0
20250305,143500,309639030,19770,19770,19770,19770,0
20250305,143400,309639030,19770,19770,19770,19770,0
20250305,143300,309639030,19770,19740,19770,19740,4
20250305,143200,309559980,19770,19760,19770,19760,3
20250305,143100,309500680,19750,19770,19780,19750,127
20250305,143000,306988920,19780,19780,19780,19780,126
20250305,142900,304496640,19780,19770,19780,19750,374
20250305,142800,297101810,19750,19720,19750,19720,895
20250305,142700,279436900,19720,19715,19720,19715,10
20250305,142600,279239745,19715,19720,19720,19715,7
20250305,142500,279101710,19710,19710,19710,19710,0
20250305,142400,279101710,19710,19690,19710,19690,156
20250305,142300,276028420,19690,19690,19690,19690,144
20250305,142200,273193060,19720,19720,19720,19720,0
20250305,142100,273193060,19720,19720,19720,19720,0
20250305,142000,273193060,19720,19720,19720,19720,0
20250305,141900,273193060,19720,19720,19720,19720,0
20250305,141800,273193060,19720,19720,19720,19720,0
20250305,141700,273193060,19720,19720,19720,19720,1
20250305,141600,273173340,19730,19730,19730,19730,1
20250305,141500,273153610,19730,19730,19730,19730,8
20250305,141400,272995770,19720,19720,19720,19720,5
20250305,141300,272897170,19710,19710,19710,19710,0
20250305,141200,272897170,19710,19700,19710,19700,241
20250305,141100,268149440,19690,19650,19690,19650,1013
20250305,141000,248221890,19650,19650,19650,19650,0
20250305,140900,248221890,19650,19640,19650,19640,84
20250305,140800,246572120,19630,19630,19630,19630,0
20250305,140700,246572120,19630,19630,19630,19630,0
20250305,140600,246572120,19630,19630,19630,19630,2
20250305,140500,246532860,19630,19630,19630,19630,0
20250305,140400,246532860,19630,19630,19630,19630,1
20250305,140300,246513230,19650,19660,19660,19650,34
20250305,140200,245844900,19660,19660,19660,19660,0
20250305,140100,245844900,19660,19660,19660,19660,0
20250305,140000,245844900,19660,19660,19660,19660,4
20250305,135900,245766260,19620,19620,19620,19620,0
20250305,135800,245766260,19620,19660,19660,19620,2
20250305,135700,245726980,19660,19660,19660,19660,1
20250305,135600,245707320,19620,19620,19620,19620,2
20250305,135500,245668080,19650,19650,19650,19650,126
20250305,135400,243192180,19650,19650,19650,19650,40
20250305,135300,242406180,19640,19640,19640,19640,128
20250305,135200,239892260,19630,19630,19630,19630,0
20250305,135100,239892260,19630,19630,19630,19630,0
20250305,135000,239892260,19630,19630,19630,19630,50
20250305,134900,238910760,19640,19630,19640,19630,233
20250305,134800,234335040,19630,19630,19630,19630,0
20250305,134700,234335040,19630,19630,19630,19630,0
20250305,134600,234335040,19630,19630,19630,19630,0
20250305,134500,234335040,19630,19630,19630,19630,0
20250305,134400,234335040,19630,19620,19630,19620,462
20250305,134300,225268490,19610,19610,19610,19610,0
20250305,134200,225268490,19610,19610,19610,19610,0
20250305,134100,225268490,19610,19610,19610,19610,10
20250305,134000,225072390,19630,19630,19630,19630,0
20250305,133900,225072390,19630,19630,19630,19630,0
20250305,133800,225072390,19630,19630,19630,19630,0
20250305,133700,225072390,19630,19630,19630,19630,0
20250305,133600,225072390,19630,19630,19630,19630,0
20250305,133500,225072390,19630,19630,19630,19630,0
20250305,133400,225072390,19630,19630,19630,19630,0
20250305,133300,225072390,19630,19600,19630,19600,141
20250305,133200,222306770,19600,19600,19600,19600,0
20250305,133100,222306770,19600,19600,19600,19600,2
20250305,133000,222267570,19610,19610,19610,19610,12
20250305,132900,222032250,19610,19610,19610,19610,0
20250305,132800,222032250,19610,19610,19610,19610,4
20250305,132700,221953810,19610,19610,19610,19610,0
20250305,132600,221953810,19610,19610,19610,19610,0
20250305,132500,221953810,19610,19610,19610,19610,1
20250305,132400,221934200,19600,19600,19600,19600,1
20250305,132300,221914600,19540,19540,19540,19540,0
20250305,132200,221914600,19540,19540,19540,19540,0
20250305,132100,221914600,19540,19540,19540,19540,0
20250305,132000,221914600,19540,19540,19540,19540,0
20250305,131900,221914600,19540,19550,19550,19540,75
20250305,131800,220449090,19610,19610,19610,19610,0
20250305,131700,220449090,19610,19610,19610,19610,0
20250305,131600,220449090,19610,19590,19610,19590,340
20250305,131500,213784510,19590,19590,19590,19590,0
20250305,131400,213784510,19590,19580,19590,19580,77
20250305,131300,212276390,19580,19580,19580,19580,0
20250305,131200,212276390,19580,19580,19580,19580,0
20250305,131100,212276390,19580,19580,19580,19580,0
20250305,131000,212276390,19580,19580,19580,19580,0
20250305,130900,212276390,19580,19580,19580,19580,0
20250305,130800,212276390,19580,19580,19580,19580,0
20250305,130700,212276390,19580,19580,19580,19580,0
20250305,130600,212276390,19580,19580,19580,19580,6
20250305,130500,212158910,19580,19580,19580,19580,0
20250305,130400,212158910,19580,19580,19580,19580,0
20250305,130300,212158910,19580,19580,19580,19580,0
20250305,130200,212158910,19580,19580,19580,19580,0
20250305,130100,212158910,19580,19580,19580,19580,20
20250305,130000,211767310,19520,19520,19520,19520,2
20250305,125900,211728270,19590,19590,19590,19590,9
20250305,125800,211551960,19600,19600,19600,19600,0
20250305,125700,211551960,19600,19600,19600,19600,0
20250305,125600,211551960,19600,19600,19600,19600,1
20250305,125500,211532360,19520,19520,19520,19520,1
20250305,125400,211512840,19600,19600,19600,19600,0
20250305,125300,211512840,19600,19600,19600,19600,0
20250305,125200,211512840,19600,19600,19600,19600,0
20250305,125100,211512840,19600,19600,19600,19600,0
20250305,125000,211512840,19600,19590,19600,19590,10
20250305,124900,211316890,19520,19520,19520,19520,0
20250305,124800,211316890,19520,19520,19520,19520,0
20250305,124700,211316890,19520,19520,19520,19520,0
20250305,124600,211316890,19520,19520,19520,19520,0
20250305,124500,211316890,19520,19520,19520,19520,1
20250305,124400,211297370,19530,19530,19530,19530,3
20250305,124300,211238780,19530,19530,19530,19530,0
20250305,124200,211238780,19530,19530,19530,19530,0
20250305,124100,211238780,19530,19530,19530,19530,1
20250305,124000,211219250,19610,19610,19610,19610,0
20250305,123900,211219250,19610,19610,19610,19610,0
20250305,123800,211219250,19610,19610,19610,19610,0
20250305,123700,211219250,19610,19610,19610,19610,0
20250305,123600,211219250,19610,19610,19610,19610,2
20250305,123500,211180030,19610,19610,19610,19610,0
20250305,123400,211180030,19610,19610,19610,19610,1
20250305,123300,211160420,19520,19520,19520,19520,2
20250305,123200,211121380,19610,19610,19610,19610,1
20250305,123100,211101770,19520,19530,19530,19520,8
20250305,123000,210945600,19610,19610,19610,19610,8
20250305,122900,210788720,19610,19610,19610,19610,0
20250305,122800,210788720,19610,19610,19610,19610,0
20250305,122700,210788720,19610,19610,19610,19610,1
20250305,122600,210769110,19600,19600,19600,19600,3
20250305,122500,210710310,19530,19530,19530,19530,0
20250305,122400,210710310,19530,19570,19600,19530,31
20250305,122300,210103090,19520,19570,19570,19520,4
20250305,122200,210024910,19540,19540,19540,19540,0
20250305,122100,210024910,19540,19540,19540,19540,0
20250305,122000,210024910,19540,19540,19540,19540,0
20250305,121900,210024910,19540,19530,19540,19530,196
20250305,121800,206196030,19540,19540,19540,19540,0
20250305,121700,206196030,19540,19540,19540,19540,0
20250305,121600,206196030,19540,19540,19540,19540,0
20250305,121500,206196030,19540,19540,19540,19540,0
20250305,121400,206196030,19540,19540,19540,19540,0
20250305,121300,206196030,19540,19545,19545,19520,94
20250305,121200,204361060,19510,19510,19510,19510,0
20250305,121100,204361060,19510,19510,19510,19510,0
20250305,121000,204361060,19510,19510,19510,19510,100
20250305,120900,202410060,19510,19510,19510,19510,0
20250305,120800,202410060,19510,19510,19510,19510,0
20250305,120700,202410060,19510,19510,19510,19510,0
20250305,120600,202410060,19510,19510,19510,19510,0
20250305,120500,202410060,19510,19510,19510,19510,1
20250305,120400,202390550,19510,19510,19510,19510,0
20250305,120300,202390550,19510,19580,19580,19510,10
20250305,120200,202194820,19580,19580,19580,19580,0
20250305,120100,202194820,19580,19580,19580,19580,3
20250305,120000,202136080,19600,19600,19600,19600,0
20250305,115900,202136080,19600,19600,19600,19600,0
20250305,115800,202136080,19600,19600,19600,19600,0
20250305,115700,202136080,19600,19590,19600,19590,2
20250305,115600,202096890,19510,19510,19510,19510,0
20250305,115500,202096890,19510,19510,19510,19510,1
20250305,115400,202077380,19590,19590,19590,19590,0
20250305,115300,202077380,19590,19590,19590,19590,0
20250305,115200,202077380,19590,19590,19590,19590,91
20250305,115100,200294690,19590,19590,19590,19590,169
20250305,115000,196983980,19510,19510,19510,19510,1
20250305,114900,196964470,19510,19510,19510,19510,7
20250305,114800,196827900,19510,19550,19550,19510,500
20250305,114700,187069630,19560,19560,19560,19560,1
20250305,114600,187050070,19560,19560,19560,19560,0
20250305,114500,187050070,19560,19560,19560,19560,6
20250305,114400,186932710,19560,19560,19560,19560,1
20250305,114300,186913150,19560,19600,19600,19560,2
20250305,114200,186873990,19600,19600,19600,19600,0
20250305,114100,186873990,19600,19600,19600,19600,2
20250305,114000,186834790,19620,19620,19620,19620,3
20250305,113900,186775930,19620,19620,19620,19620,0
20250305,113800,186775930,19620,19600,19620,19600,9
20250305,113700,186599390,19620,19620,19620,19620,0
20250305,113600,186599390,19620,19620,19620,19620,0
20250305,113500,186599390,19620,19640,19640,19620,10
20250305,113400,186403090,19650,19650,19650,19650,0
20250305,113300,186403090,19650,19640,19650,19640,61
20250305,113200,185204490,19650,19650,19650,19650,0
20250305,113100,185204490,19650,19650,19650,19650,1
20250305,113000,185184840,19640,19640,19640,19640,3
20250305,112900,185125920,19550,19600,19650,19550,25
20250305,112800,184635120,19650,19650,19650,19650,0
20250305,112700,184635120,19650,19650,19650,19650,10
20250305,112600,184438620,19540,19540,19540,19540,0
20250305,112500,184438620,19540,19540,19540,19540,0
20250305,112400,184438620,19540,19540,19540,19540,0
20250305,112300,184438620,19540,19540,19540,19540,0
20250305,112200,184438620,19540,19540,19540,19540,95
20250305,112100,182582320,19540,19540,19540,19540,1
20250305,112000,182562780,19650,19650,19650,19650,0
20250305,111900,182562780,19650,19650,19650,19650,0
20250305,111800,182562780,19650,19650,19650,19650,1
20250305,111700,182543130,19680,19680,19680,19680,0
20250305,111600,182543130,19680,19660,19680,19660,200
20250305,111500,178608450,19680,19680,19680,19680,0
20250305,111400,178608450,19680,19680,19680,19680,0
20250305,111300,178608450,19680,19530,19680,19530,527
20250305,111200,168275740,19510,19510,19510,19510,0
20250305,111100,168275740,19510,19590,19600,19510,101
20250305,111000,166297040,19510,19580,19590,19510,301
20250305,110900,160401620,19510,19580,19580,19510,269
20250305,110800,155151200,19580,19580,19580,19580,12
20250305,110700,154916240,19520,19520,19520,19520,0
20250305,110600,154916240,19520,19520,19520,19520,0
20250305,110500,154916240,19520,19520,19520,19520,15
20250305,110400,154623440,19590,19510,19590,19510,450
20250305,110300,145815700,19510,19510,19510,19510,1
20250305,110200,145796190,19560,19560,19560,19560,1
20250305,110100,145776630,19500,19500,19500,19500,1
20250305,110000,145757130,19550,19530,19550,19530,171
20250305,105900,142416170,19510,19510,19510,19510,200
20250305,105800,138514170,19510,19510,19510,19510,100
20250305,105700,136563170,19510,19510,19510,19510,0
20250305,105600,136563170,19510,19510,19510,19510,1
20250305,105500,136543660,19510,19510,19510,19510,0
20250305,105400,136543660,19510,19500,19510,19500,56
20250305,105300,135451110,19500,19510,19510,19500,3
20250305,105200,135392590,19510,19510,19510,19510,0
20250305,105100,135392590,19510,19510,19510,19510,0
20250305,105000,135392590,19510,19540,19540,19510,210
20250305,104900,131295460,19540,19540,19550,19540,364
20250305,104800,124181990,19525,19525,19525,19525,0
20250305,104700,124181990,19525,19525,19525,19525,0
20250305,104600,124181990,19525,19525,19525,19525,10
20250305,104500,123986740,19570,19510,19570,19510,100
20250305,104400,122033240,19510,19510,19510,19510,0
20250305,104300,122033240,19510,19510,19510,19510,0
20250305,104200,122033240,19510,19510,19510,19510,0
20250305,104100,122033240,19510,19510,19510,19510,1
20250305,104000,122013730,19510,19510,19510,19510,10
20250305,103900,121818630,19510,19510,19510,19510,0
20250305,103800,121818630,19510,19510,19510,19510,1
20250305,103700,121799120,19490,19490,19490,19490,1
20250305,103600,121779630,19500,19500,19500,19500,61
20250305,103500,120590130,19500,19500,19500,19500,2
20250305,103400,120551130,19510,19510,19510,19510,0
20250305,103300,120551130,19510,19510,19510,19510,41
20250305,103200,119751220,19520,19520,19520,19520,0
20250305,103100,119751220,19520,19520,19520,19520,2
20250305,103000,119712180,19530,19540,19540,19530,137
20250305,102900,117035690,19540,19540,19540,19540,12
20250305,102800,116801210,19530,19530,19530,19530,0
20250305,102700,116801210,19530,19540,19540,19530,3
20250305,102600,116742610,19580,19580,19580,19580,4
20250305,102500,116664290,19580,19580,19580,19580,0
20250305,102400,116664290,19580,19580,19580,19580,0
20250305,102300,116664290,19580,19520,19590,19500,117
20250305,102200,114374330,19510,19480,19510,19480,236
20250305,102100,109772820,19470,19460,19470,19460,298
20250305,102000,103971060,19460,19460,19460,19460,141
20250305,101900,101227200,19460,19460,19460,19460,167
20250305,101800,97977380,19470,19470,19470,19470,0
20250305,101700,97977380,19470,19420,19470,19350,284
20250305,101600,92458320,19330,19420,19420,19330,101
20250305,101500,90505900,19320,19420,19420,19320,2
20250305,101400,90467160,19320,19320,19320,19320,1
20250305,101300,90447840,19420,19390,19420,19390,230
20250305,101200,85985830,19380,19380,19380,19380,6
20250305,101100,85869550,19370,19370,19370,19370,13
20250305,101000,85617740,19370,19370,19370,19370,0
20250305,100900,85617740,19370,19350,19370,19350,176
20250305,100800,82211190,19350,19350,19350,19350,0
20250305,100700,82211190,19350,19340,19350,19340,71
20250305,100600,80838040,19340,19320,19340,19320,42
20250305,100500,80026080,19320,19290,19320,19290,6
20250305,100400,79910310,19330,19330,19330,19330,1
20250305,100300,79890980,19330,19310,19330,19240,113
20250305,100200,77707920,19300,19240,19300,19240,561
20250305,100100,66882850,19290,19280,19290,19280,2
20250305,100000,66844280,19240,19240,19240,19240,0
20250305,095900,66844280,19240,19290,19290,19240,80
20250305,095800,65301130,19290,19250,19290,19250,235
20250305,095700,60775910,19250,19250,19250,19250,0
20250305,095600,60775910,19250,19250,19250,19250,0
20250305,095500,60775910,19250,19250,19250,19250,0
20250305,095400,60775910,19250,19250,19250,19250,1
20250305,095300,60756660,19210,19200,19210,19200,95
20250305,095200,58932590,19200,19200,19200,19200,1
20250305,095100,58913390,19190,19200,19200,19190,300
20250305,095000,53154280,19210,19210,19210,19210,1
20250305,094900,53135070,19210,19210,19210,19210,1
20250305,094800,53115860,19250,19250,19250,19250,0
20250305,094700,53115860,19250,19250,19250,19250,0
20250305,094600,53115860,19250,19250,19250,19250,0
20250305,094500,53115860,19250,19250,19250,19250,1
20250305,094400,53096610,19200,19200,19200,19200,1
20250305,094300,53077410,19250,19250,19250,19250,0
20250305,094200,53077410,19250,19230,19250,19230,5
20250305,094100,52981200,19170,19170,19170,19170,2
20250305,094000,52942860,19250,19200,19250,19200,20
20250305,093900,52558310,19160,19160,19160,19160,0
20250305,093800,52558310,19160,19160,19160,19160,2
20250305,093700,52519990,19190,19160,19200,19160,24
20250305,093600,52059510,19170,19170,19170,19170,10
20250305,093500,51867810,19190,19180,19190,19180,6
20250305,093400,51752690,19180,19180,19180,19180,54
20250305,093300,50716970,19190,19200,19200,19190,26
20250305,093200,50217930,19250,19250,19250,19250,0
20250305,093100,50217930,19250,19200,19250,19200,3
20250305,093000,50160230,19200,19200,19200,19200,1
20250305,092900,50141030,19250,19250,19250,19250,27
20250305,092800,49621280,19260,19260,19260,19260,0
20250305,092700,49621280,19260,19260,19260,19260,1
20250305,092600,49602020,19160,19190,19190,19160,34
20250305,092500,48950110,19180,19180,19180,19180,0
20250305,092400,48950110,19180,19190,19190,19180,81
20250305,092300,47396060,19190,19190,19190,19190,15
20250305,092200,47108210,19190,19190,19190,19190,5
20250305,092100,47012260,19190,19210,19210,19180,131
20250305,092000,44498170,19210,19210,19210,19210,99
20250305,091900,42596380,19220,19220,19220,19220,0
20250305,091800,42596380,19220,19220,19220,19220,16
20250305,091700,42288860,19280,19280,19280,19280,1
20250305,091600,42269580,19290,19290,19290,19290,1
20250305,091500,42250290,19310,19310,19310,19310,0
20250305,091400,42250290,19310,19310,19310,19310,0
20250305,091300,42250290,19310,19290,19310,19290,11
20250305,091200,42038000,19200,19200,19200,19200,600
20250305,091100,30518000,19290,19290,19290,19290,0
20250305,091000,30518000,19290,19290,19290,19290,5
20250305,090900,30421550,19300,19210,19300,19200,15
20250305,090800,30133440,19300,19300,19300,19300,10
20250305,090700,29940440,19300,19180,19300,19170,28
20250305,090600,29403360,19350,19280,19350,19280,801
20250305,090500,13918440,19130,19130,19130,19130,0
20250305,090400,13918440,19130,19260,19260,19130,28
20250305,090300,13381070,19270,19330,19330,19270,22
20250305,090200,12956770,19330,19350,19350,19330,102
20250305,090100,10983110,19330,19270,19350,19270,144
20250305,090000,8202390,19310,19030,19320,19030,429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 211200 353218170 19720 19720 19720 19720 182
3 20250305 211100 353218170 19720 19720 19720 19720 0
4 20250305 211000 353218170 19720 19720 19720 19720 0
5 20250305 210900 353218170 19720 19720 19720 19720 0
6 20250305 210800 353218170 19720 19720 19720 19720 0
7 20250305 210700 353218170 19720 19720 19720 19720 0
8 20250305 210600 353218170 19720 19720 19720 19720 0
9 20250305 210500 353218170 19720 19720 19720 19720 0
10 20250305 210400 353218170 19720 19720 19720 19720 0
11 20250305 210300 353218170 19720 19720 19720 19720 0
12 20250305 210200 353218170 19720 19720 19720 19720 0
13 20250305 210100 353218170 19720 19720 19720 19720 0
14 20250305 210000 353218170 19720 19720 19720 19720 0
15 20250305 205900 353218170 19720 19720 19720 19720 0
16 20250305 205800 353218170 19720 19720 19720 19720 0
17 20250305 205700 353218170 19720 19720 19720 19720 0
18 20250305 205600 353218170 19720 19720 19720 19720 0
19 20250305 205500 353218170 19720 19720 19720 19720 0
20 20250305 205400 353218170 19720 19720 19720 19720 0
21 20250305 205300 353218170 19720 19720 19720 19720 0
22 20250305 205200 353218170 19720 19720 19720 19720 0
23 20250305 205100 353218170 19720 19720 19720 19720 0
24 20250305 205000 353218170 19720 19720 19720 19720 0
25 20250305 204900 353218170 19720 19720 19720 19720 0
26 20250305 204800 353218170 19720 19720 19720 19720 0
27 20250305 204700 353218170 19720 19720 19720 19720 0
28 20250305 204600 353218170 19720 19720 19720 19720 0
29 20250305 204500 353218170 19720 19720 19720 19720 0
30 20250305 204400 353218170 19720 19720 19720 19720 0
31 20250305 204300 353218170 19720 19720 19720 19720 0
32 20250305 204200 353218170 19720 19720 19720 19720 182
33 20250305 204100 353218170 19720 19720 19720 19720 0
34 20250305 204000 353218170 19720 19720 19720 19720 0
35 20250305 203900 353218170 19720 19720 19720 19720 0
36 20250305 203800 353218170 19720 19720 19720 19720 0
37 20250305 203700 353218170 19720 19720 19720 19720 0
38 20250305 203600 353218170 19720 19720 19720 19720 0
39 20250305 203500 353218170 19720 19720 19720 19720 0
40 20250305 203400 353218170 19720 19720 19720 19720 0
41 20250305 203300 353218170 19720 19720 19720 19720 0
42 20250305 203200 353218170 19720 19720 19720 19720 0
43 20250305 203100 353218170 19720 19720 19720 19720 0
44 20250305 203000 353218170 19720 19720 19720 19720 0
45 20250305 202900 353218170 19720 19720 19720 19720 0
46 20250305 202800 353218170 19720 19720 19720 19720 0
47 20250305 202700 353218170 19720 19720 19720 19720 0
48 20250305 202600 353218170 19720 19720 19720 19720 0
49 20250305 202500 353218170 19720 19720 19720 19720 0
50 20250305 202400 353218170 19720 19720 19720 19720 0
51 20250305 202300 353218170 19720 19720 19720 19720 0
52 20250305 202200 353218170 19720 19720 19720 19720 0
53 20250305 202100 353218170 19720 19720 19720 19720 0
54 20250305 202000 353218170 19720 19720 19720 19720 0
55 20250305 201900 353218170 19720 19720 19720 19720 0
56 20250305 201800 353218170 19720 19720 19720 19720 0
57 20250305 201700 353218170 19720 19720 19720 19720 0
58 20250305 201600 353218170 19720 19720 19720 19720 0
59 20250305 201500 353218170 19720 19720 19720 19720 0
60 20250305 201400 353218170 19720 19720 19720 19720 0
61 20250305 201300 353218170 19720 19720 19720 19720 0
62 20250305 201200 353218170 19720 19720 19720 19720 182
63 20250305 201100 353218170 19720 19720 19720 19720 0
64 20250305 201000 353218170 19720 19720 19720 19720 0
65 20250305 200900 353218170 19720 19720 19720 19720 0
66 20250305 200800 353218170 19720 19720 19720 19720 0
67 20250305 200700 353218170 19720 19720 19720 19720 0
68 20250305 200600 353218170 19720 19720 19720 19720 0
69 20250305 200500 353218170 19720 19720 19720 19720 0
70 20250305 200400 353218170 19720 19720 19720 19720 0
71 20250305 200300 353218170 19720 19720 19720 19720 0
72 20250305 200200 353218170 19720 19720 19720 19720 0
73 20250305 200100 353218170 19720 19720 19720 19720 0
74 20250305 200000 353218170 19720 19720 19720 19720 0
75 20250305 195900 353218170 19720 19720 19720 19720 0
76 20250305 195800 353218170 19720 19720 19720 19720 0
77 20250305 195700 353218170 19720 19720 19720 19720 0
78 20250305 195600 353218170 19720 19720 19720 19720 0
79 20250305 195500 353218170 19720 19720 19720 19720 0
80 20250305 195400 353218170 19720 19720 19720 19720 0
81 20250305 195300 353218170 19720 19720 19720 19720 0
82 20250305 195200 353218170 19720 19720 19720 19720 0
83 20250305 195100 353218170 19720 19720 19720 19720 0
84 20250305 195000 353218170 19720 19720 19720 19720 0
85 20250305 194900 353218170 19720 19720 19720 19720 0
86 20250305 194800 353218170 19720 19720 19720 19720 0
87 20250305 194700 353218170 19720 19720 19720 19720 0
88 20250305 194600 353218170 19720 19720 19720 19720 0
89 20250305 194500 353218170 19720 19720 19720 19720 0
90 20250305 194400 353218170 19720 19720 19720 19720 0
91 20250305 194300 353218170 19720 19720 19720 19720 0
92 20250305 194200 353218170 19720 19720 19720 19720 182
93 20250305 194100 353218170 19720 19720 19720 19720 0
94 20250305 194000 353218170 19720 19720 19720 19720 0
95 20250305 193900 353218170 19720 19720 19720 19720 0
96 20250305 193800 353218170 19720 19720 19720 19720 0
97 20250305 193700 353218170 19720 19720 19720 19720 0
98 20250305 193600 353218170 19720 19720 19720 19720 0
99 20250305 193500 353218170 19720 19720 19720 19720 0
100 20250305 193400 353218170 19720 19720 19720 19720 0
101 20250305 193300 353218170 19720 19720 19720 19720 0
102 20250305 193200 353218170 19720 19720 19720 19720 0
103 20250305 193100 353218170 19720 19720 19720 19720 0
104 20250305 193000 353218170 19720 19720 19720 19720 0
105 20250305 192900 353218170 19720 19720 19720 19720 0
106 20250305 192800 353218170 19720 19720 19720 19720 0
107 20250305 192700 353218170 19720 19720 19720 19720 0
108 20250305 192600 353218170 19720 19720 19720 19720 0
109 20250305 192500 353218170 19720 19720 19720 19720 0
110 20250305 192400 353218170 19720 19720 19720 19720 0
111 20250305 192300 353218170 19720 19720 19720 19720 0
112 20250305 192200 353218170 19720 19720 19720 19720 0
113 20250305 192100 353218170 19720 19720 19720 19720 0
114 20250305 192000 353218170 19720 19720 19720 19720 0
115 20250305 191900 353218170 19720 19720 19720 19720 0
116 20250305 191800 353218170 19720 19720 19720 19720 0
117 20250305 191700 353218170 19720 19720 19720 19720 0
118 20250305 191600 353218170 19720 19720 19720 19720 0
119 20250305 191500 353218170 19720 19720 19720 19720 0
120 20250305 191400 353218170 19720 19720 19720 19720 0
121 20250305 191300 353218170 19720 19720 19720 19720 0
122 20250305 191200 353218170 19720 19720 19720 19720 182
123 20250305 191100 353218170 19720 19720 19720 19720 0
124 20250305 191000 353218170 19720 19720 19720 19720 0
125 20250305 190900 353218170 19720 19720 19720 19720 0
126 20250305 190800 353218170 19720 19720 19720 19720 0
127 20250305 190700 353218170 19720 19720 19720 19720 0
128 20250305 190600 353218170 19720 19720 19720 19720 0
129 20250305 190500 353218170 19720 19720 19720 19720 0
130 20250305 190400 353218170 19720 19720 19720 19720 0
131 20250305 190300 353218170 19720 19720 19720 19720 0
132 20250305 190200 353218170 19720 19720 19720 19720 0
133 20250305 190100 353218170 19720 19720 19720 19720 0
134 20250305 190000 353218170 19720 19720 19720 19720 0
135 20250305 185900 353218170 19720 19720 19720 19720 0
136 20250305 185800 353218170 19720 19720 19720 19720 0
137 20250305 185700 353218170 19720 19720 19720 19720 0
138 20250305 185600 353218170 19720 19720 19720 19720 0
139 20250305 185500 353218170 19720 19720 19720 19720 0
140 20250305 185400 353218170 19720 19720 19720 19720 0
141 20250305 185300 353218170 19720 19720 19720 19720 0
142 20250305 185200 353218170 19720 19720 19720 19720 0
143 20250305 185100 353218170 19720 19720 19720 19720 0
144 20250305 185000 353218170 19720 19720 19720 19720 0
145 20250305 184900 353218170 19720 19720 19720 19720 0
146 20250305 184800 353218170 19720 19720 19720 19720 0
147 20250305 184700 353218170 19720 19720 19720 19720 0
148 20250305 184600 353218170 19720 19720 19720 19720 0
149 20250305 184500 353218170 19720 19720 19720 19720 0
150 20250305 184400 353218170 19720 19720 19720 19720 0
151 20250305 184300 353218170 19720 19720 19720 19720 0
152 20250305 184200 353218170 19720 19720 19720 19720 182
153 20250305 184100 353218170 19720 19720 19720 19720 0
154 20250305 184000 353218170 19720 19720 19720 19720 0
155 20250305 183900 353218170 19720 19720 19720 19720 0
156 20250305 183800 353218170 19720 19720 19720 19720 0
157 20250305 183700 353218170 19720 19720 19720 19720 0
158 20250305 183600 353218170 19720 19720 19720 19720 0
159 20250305 183500 353218170 19720 19720 19720 19720 0
160 20250305 183400 353218170 19720 19720 19720 19720 0
161 20250305 183300 353218170 19720 19720 19720 19720 0
162 20250305 183200 353218170 19720 19720 19720 19720 0
163 20250305 183100 353218170 19720 19720 19720 19720 0
164 20250305 183000 353218170 19720 19720 19720 19720 0
165 20250305 182900 353218170 19720 19720 19720 19720 0
166 20250305 182800 353218170 19720 19720 19720 19720 0
167 20250305 182700 353218170 19720 19720 19720 19720 0
168 20250305 182600 353218170 19720 19720 19720 19720 0
169 20250305 182500 353218170 19720 19720 19720 19720 0
170 20250305 182400 353218170 19720 19720 19720 19720 0
171 20250305 182300 353218170 19720 19720 19720 19720 0
172 20250305 182200 353218170 19720 19720 19720 19720 0
173 20250305 182100 353218170 19720 19720 19720 19720 0
174 20250305 182000 353218170 19720 19720 19720 19720 0
175 20250305 181900 353218170 19720 19720 19720 19720 0
176 20250305 181800 353218170 19720 19720 19720 19720 0
177 20250305 181700 353218170 19720 19720 19720 19720 0
178 20250305 181600 353218170 19720 19720 19720 19720 0
179 20250305 181500 353218170 19720 19720 19720 19720 0
180 20250305 181400 353218170 19720 19720 19720 19720 0
181 20250305 181300 353218170 19720 19720 19720 19720 0
182 20250305 181200 353218170 19720 19720 19720 19720 182
183 20250305 181100 353218170 19720 19720 19720 19720 0
184 20250305 181000 353218170 19720 19720 19720 19720 0
185 20250305 180900 353218170 19720 19720 19720 19720 0
186 20250305 180800 353218170 19720 19720 19720 19720 0
187 20250305 180700 353218170 19720 19720 19720 19720 0
188 20250305 180600 353218170 19720 19720 19720 19720 0
189 20250305 180500 353218170 19720 19720 19720 19720 0
190 20250305 180400 353218170 19720 19720 19720 19720 0
191 20250305 180300 353218170 19720 19720 19720 19720 0
192 20250305 180200 353218170 19720 19720 19720 19720 0
193 20250305 180100 353218170 19720 19720 19720 19720 0
194 20250305 180000 353218170 19720 19720 19720 19720 0
195 20250305 175900 353218170 19720 19720 19720 19720 0
196 20250305 175800 353218170 19720 19720 19720 19720 0
197 20250305 175700 353218170 19720 19720 19720 19720 0
198 20250305 175600 353218170 19720 19720 19720 19720 0
199 20250305 175500 353218170 19720 19720 19720 19720 0
200 20250305 175400 353218170 19720 19720 19720 19720 0
201 20250305 175300 353218170 19720 19720 19720 19720 0
202 20250305 175200 353218170 19720 19720 19720 19720 0
203 20250305 175100 353218170 19720 19720 19720 19720 0
204 20250305 175000 353218170 19720 19720 19720 19720 0
205 20250305 174900 353218170 19720 19720 19720 19720 0
206 20250305 174800 353218170 19720 19720 19720 19720 0
207 20250305 174700 353218170 19720 19720 19720 19720 0
208 20250305 174600 353218170 19720 19720 19720 19720 0
209 20250305 174500 353218170 19720 19720 19720 19720 0
210 20250305 174400 353218170 19720 19720 19720 19720 0
211 20250305 174300 353218170 19720 19720 19720 19720 0
212 20250305 174200 353218170 19720 19720 19720 19720 182
213 20250305 174100 353218170 19720 19720 19720 19720 0
214 20250305 174000 353218170 19720 19720 19720 19720 0
215 20250305 173900 353218170 19720 19720 19720 19720 0
216 20250305 173800 353218170 19720 19720 19720 19720 0
217 20250305 173700 353218170 19720 19720 19720 19720 0
218 20250305 173600 353218170 19720 19720 19720 19720 0
219 20250305 173500 353218170 19720 19720 19720 19720 0
220 20250305 173400 353218170 19720 19720 19720 19720 0
221 20250305 173300 353218170 19720 19720 19720 19720 0
222 20250305 173200 353218170 19720 19720 19720 19720 0
223 20250305 173100 353218170 19720 19720 19720 19720 0
224 20250305 173000 353218170 19720 19720 19720 19720 0
225 20250305 172900 353218170 19720 19720 19720 19720 0
226 20250305 172800 353218170 19720 19720 19720 19720 0
227 20250305 172700 353218170 19720 19720 19720 19720 0
228 20250305 172600 353218170 19720 19720 19720 19720 0
229 20250305 172500 353218170 19720 19720 19720 19720 0
230 20250305 172400 353218170 19720 19720 19720 19720 0
231 20250305 172300 353218170 19720 19720 19720 19720 0
232 20250305 172200 353218170 19720 19720 19720 19720 0
233 20250305 172100 353218170 19720 19720 19720 19720 0
234 20250305 172000 353218170 19720 19720 19720 19720 0
235 20250305 171900 353218170 19720 19720 19720 19720 0
236 20250305 171800 353218170 19720 19720 19720 19720 0
237 20250305 171700 353218170 19720 19720 19720 19720 0
238 20250305 171600 353218170 19720 19720 19720 19720 0
239 20250305 171500 353218170 19720 19720 19720 19720 0
240 20250305 171400 353218170 19720 19720 19720 19720 0
241 20250305 171300 353218170 19720 19720 19720 19720 0
242 20250305 171200 353218170 19720 19720 19720 19720 182
243 20250305 171100 353218170 19720 19720 19720 19720 0
244 20250305 171000 353218170 19720 19720 19720 19720 0
245 20250305 170900 353218170 19720 19720 19720 19720 0
246 20250305 170800 353218170 19720 19720 19720 19720 0
247 20250305 170700 353218170 19720 19720 19720 19720 0
248 20250305 170600 353218170 19720 19720 19720 19720 0
249 20250305 170500 353218170 19720 19720 19720 19720 0
250 20250305 170400 353218170 19720 19720 19720 19720 0
251 20250305 170300 353218170 19720 19720 19720 19720 0
252 20250305 170200 353218170 19720 19720 19720 19720 0
253 20250305 170100 353218170 19720 19720 19720 19720 0
254 20250305 170000 353218170 19720 19720 19720 19720 0
255 20250305 165900 353218170 19720 19720 19720 19720 0
256 20250305 165800 353218170 19720 19720 19720 19720 0
257 20250305 165700 353218170 19720 19720 19720 19720 0
258 20250305 165600 353218170 19720 19720 19720 19720 0
259 20250305 165500 353218170 19720 19720 19720 19720 0
260 20250305 165400 353218170 19720 19720 19720 19720 0
261 20250305 165300 353218170 19720 19720 19720 19720 0
262 20250305 165200 353218170 19720 19720 19720 19720 0
263 20250305 165100 353218170 19720 19720 19720 19720 0
264 20250305 165000 353218170 19720 19720 19720 19720 0
265 20250305 164900 353218170 19720 19720 19720 19720 0
266 20250305 164800 353218170 19720 19720 19720 19720 0
267 20250305 164700 353218170 19720 19720 19720 19720 0
268 20250305 164600 353218170 19720 19720 19720 19720 0
269 20250305 164500 353218170 19720 19720 19720 19720 0
270 20250305 164400 353218170 19720 19720 19720 19720 0
271 20250305 164300 353218170 19720 19720 19720 19720 0
272 20250305 164200 353218170 19720 19720 19720 19720 182
273 20250305 164100 353218170 19720 19720 19720 19720 0
274 20250305 164000 353218170 19720 19720 19720 19720 0
275 20250305 163900 353218170 19720 19720 19720 19720 0
276 20250305 163800 353218170 19720 19720 19720 19720 0
277 20250305 163700 353218170 19720 19720 19720 19720 0
278 20250305 163600 353218170 19720 19720 19720 19720 0
279 20250305 163500 353218170 19720 19720 19720 19720 0
280 20250305 163400 353218170 19720 19720 19720 19720 0
281 20250305 163300 353218170 19720 19720 19720 19720 0
282 20250305 163200 353218170 19720 19720 19720 19720 0
283 20250305 163100 353218170 19720 19720 19720 19720 0
284 20250305 163000 353218170 19720 19720 19720 19720 0
285 20250305 162900 353218170 19720 19720 19720 19720 0
286 20250305 162800 353218170 19720 19720 19720 19720 0
287 20250305 162700 353218170 19720 19720 19720 19720 0
288 20250305 162600 353218170 19720 19720 19720 19720 0
289 20250305 162500 353218170 19720 19720 19720 19720 0
290 20250305 162400 353218170 19720 19720 19720 19720 0
291 20250305 162300 353218170 19720 19720 19720 19720 0
292 20250305 162200 353218170 19720 19720 19720 19720 0
293 20250305 162100 353218170 19720 19720 19720 19720 0
294 20250305 162000 353218170 19720 19720 19720 19720 0
295 20250305 161900 353218170 19720 19720 19720 19720 0
296 20250305 161800 353218170 19720 19720 19720 19720 0
297 20250305 161700 353218170 19720 19720 19720 19720 0
298 20250305 161600 353218170 19720 19720 19720 19720 0
299 20250305 161500 353218170 19720 19720 19720 19720 0
300 20250305 161400 353218170 19720 19720 19720 19720 0
301 20250305 161300 353218170 19720 19720 19720 19720 0
302 20250305 161200 353218170 19720 19720 19720 19720 182
303 20250305 161100 353218170 19720 19720 19720 19720 0
304 20250305 161000 353218170 19720 19720 19720 19720 0
305 20250305 160900 353218170 19720 19720 19720 19720 0
306 20250305 160800 353218170 19720 19720 19720 19720 0
307 20250305 160700 353218170 19720 19720 19720 19720 0
308 20250305 160600 353218170 19720 19720 19720 19720 0
309 20250305 160500 353218170 19720 19720 19720 19720 0
310 20250305 160400 353218170 19720 19720 19720 19720 0
311 20250305 160300 353218170 19720 19720 19720 19720 0
312 20250305 160200 353218170 19720 19720 19720 19720 0
313 20250305 160100 353218170 19720 19720 19720 19720 0
314 20250305 160000 353218170 19720 19720 19720 19720 0
315 20250305 155900 353218170 19720 19720 19720 19720 0
316 20250305 155800 353218170 19720 19720 19720 19720 0
317 20250305 155700 353218170 19720 19720 19720 19720 0
318 20250305 155600 353218170 19720 19720 19720 19720 0
319 20250305 155500 353218170 19720 19720 19720 19720 0
320 20250305 155400 353218170 19720 19720 19720 19720 0
321 20250305 155300 353218170 19720 19720 19720 19720 0
322 20250305 155200 353218170 19720 19720 19720 19720 0
323 20250305 155100 353218170 19720 19720 19720 19720 0
324 20250305 155000 353218170 19720 19720 19720 19720 0
325 20250305 154900 353218170 19720 19720 19720 19720 0
326 20250305 154800 353218170 19720 19720 19720 19720 0
327 20250305 154700 353218170 19720 19720 19720 19720 0
328 20250305 154600 353218170 19720 19720 19720 19720 0
329 20250305 154500 353218170 19720 19720 19720 19720 0
330 20250305 154400 353218170 19720 19720 19720 19720 0
331 20250305 154300 353218170 19720 19720 19720 19720 0
332 20250305 154200 353218170 19720 19720 19720 19720 182
333 20250305 154100 353218170 19720 19720 19720 19720 0
334 20250305 154000 353218170 19720 19720 19720 19720 0
335 20250305 153900 353218170 19720 19720 19720 19720 0
336 20250305 153800 353218170 19720 19720 19720 19720 0
337 20250305 153700 353218170 19720 19720 19720 19720 0
338 20250305 153600 353218170 19720 19720 19720 19720 0
339 20250305 153500 353218170 19720 19720 19720 19720 0
340 20250305 153400 353218170 19720 19720 19720 19720 0
341 20250305 153300 353218170 19720 19720 19720 19720 0
342 20250305 153200 353218170 19720 19720 19720 19720 0
343 20250305 153100 353218170 19720 19720 19720 19720 0
344 20250305 153000 353218170 19720 19720 19720 19720 182
345 20250305 152900 349629130 19720 19720 19720 19720 0
346 20250305 152800 349629130 19720 19720 19720 19720 0
347 20250305 152700 349629130 19720 19720 19720 19720 0
348 20250305 152600 349629130 19720 19720 19720 19720 0
349 20250305 152500 349629130 19720 19720 19720 19720 0
350 20250305 152400 349629130 19720 19720 19720 19720 0
351 20250305 152300 349629130 19720 19720 19720 19720 0
352 20250305 152200 349629130 19720 19720 19720 19720 0
353 20250305 152100 349629130 19720 19720 19720 19720 0
354 20250305 152000 349629130 19720 19720 19720 19720 0
355 20250305 151900 349629130 19720 19740 19740 19720 93
356 20250305 151800 347794190 19740 19740 19740 19740 21
357 20250305 151700 347379650 19740 19740 19740 19740 3
358 20250305 151600 347320430 19740 19740 19740 19740 4
359 20250305 151500 347241470 19730 19730 19730 19730 245
360 20250305 151400 342407620 19720 19730 19730 19720 69
361 20250305 151300 341046930 19730 19730 19730 19730 1
362 20250305 151200 341027200 19730 19730 19730 19730 200
363 20250305 151100 337081200 19750 19740 19750 19740 389
364 20250305 151000 329399280 19740 19740 19740 19740 0
365 20250305 150900 329399280 19740 19740 19740 19740 0
366 20250305 150800 329399280 19740 19750 19750 19740 31
367 20250305 150700 328787330 19740 19740 19740 19740 0
368 20250305 150600 328787330 19740 19740 19740 19740 1
369 20250305 150500 328767590 19740 19730 19740 19730 5
370 20250305 150400 328668910 19730 19730 19730 19730 2
371 20250305 150300 328629450 19730 19730 19730 19730 12
372 20250305 150200 328392690 19760 19740 19760 19740 91
373 20250305 150100 326596030 19730 19730 19730 19730 0
374 20250305 150000 326596030 19730 19730 19730 19730 16
375 20250305 145900 326280350 19730 19730 19730 19730 0
376 20250305 145800 326280350 19730 19730 19730 19730 0
377 20250305 145700 326280350 19730 19730 19730 19730 11
378 20250305 145600 326063320 19730 19730 19730 19730 0
379 20250305 145500 326063320 19730 19730 19730 19730 1
380 20250305 145400 326043590 19760 19760 19760 19760 0
381 20250305 145300 326043590 19760 19760 19760 19760 1
382 20250305 145200 326023830 19760 19730 19760 19730 301
383 20250305 145100 320085070 19760 19740 19760 19730 276
384 20250305 145000 314635930 19740 19740 19740 19740 5
385 20250305 144900 314537230 19750 19750 19750 19750 148
386 20250305 144800 311614230 19750 19750 19750 19750 56
387 20250305 144700 310508230 19760 19750 19760 19750 31
388 20250305 144600 309895910 19760 19760 19760 19760 0
389 20250305 144500 309895910 19760 19760 19760 19760 0
390 20250305 144400 309895910 19760 19760 19760 19760 0
391 20250305 144300 309895910 19760 19760 19760 19760 10
392 20250305 144200 309698310 19760 19760 19760 19760 0
393 20250305 144100 309698310 19760 19760 19760 19760 3
394 20250305 144000 309639030 19770 19770 19770 19770 0
395 20250305 143900 309639030 19770 19770 19770 19770 0
396 20250305 143800 309639030 19770 19770 19770 19770 0
397 20250305 143700 309639030 19770 19770 19770 19770 0
398 20250305 143600 309639030 19770 19770 19770 19770 0
399 20250305 143500 309639030 19770 19770 19770 19770 0
400 20250305 143400 309639030 19770 19770 19770 19770 0
401 20250305 143300 309639030 19770 19740 19770 19740 4
402 20250305 143200 309559980 19770 19760 19770 19760 3
403 20250305 143100 309500680 19750 19770 19780 19750 127
404 20250305 143000 306988920 19780 19780 19780 19780 126
405 20250305 142900 304496640 19780 19770 19780 19750 374
406 20250305 142800 297101810 19750 19720 19750 19720 895
407 20250305 142700 279436900 19720 19715 19720 19715 10
408 20250305 142600 279239745 19715 19720 19720 19715 7
409 20250305 142500 279101710 19710 19710 19710 19710 0
410 20250305 142400 279101710 19710 19690 19710 19690 156
411 20250305 142300 276028420 19690 19690 19690 19690 144
412 20250305 142200 273193060 19720 19720 19720 19720 0
413 20250305 142100 273193060 19720 19720 19720 19720 0
414 20250305 142000 273193060 19720 19720 19720 19720 0
415 20250305 141900 273193060 19720 19720 19720 19720 0
416 20250305 141800 273193060 19720 19720 19720 19720 0
417 20250305 141700 273193060 19720 19720 19720 19720 1
418 20250305 141600 273173340 19730 19730 19730 19730 1
419 20250305 141500 273153610 19730 19730 19730 19730 8
420 20250305 141400 272995770 19720 19720 19720 19720 5
421 20250305 141300 272897170 19710 19710 19710 19710 0
422 20250305 141200 272897170 19710 19700 19710 19700 241
423 20250305 141100 268149440 19690 19650 19690 19650 1013
424 20250305 141000 248221890 19650 19650 19650 19650 0
425 20250305 140900 248221890 19650 19640 19650 19640 84
426 20250305 140800 246572120 19630 19630 19630 19630 0
427 20250305 140700 246572120 19630 19630 19630 19630 0
428 20250305 140600 246572120 19630 19630 19630 19630 2
429 20250305 140500 246532860 19630 19630 19630 19630 0
430 20250305 140400 246532860 19630 19630 19630 19630 1
431 20250305 140300 246513230 19650 19660 19660 19650 34
432 20250305 140200 245844900 19660 19660 19660 19660 0
433 20250305 140100 245844900 19660 19660 19660 19660 0
434 20250305 140000 245844900 19660 19660 19660 19660 4
435 20250305 135900 245766260 19620 19620 19620 19620 0
436 20250305 135800 245766260 19620 19660 19660 19620 2
437 20250305 135700 245726980 19660 19660 19660 19660 1
438 20250305 135600 245707320 19620 19620 19620 19620 2
439 20250305 135500 245668080 19650 19650 19650 19650 126
440 20250305 135400 243192180 19650 19650 19650 19650 40
441 20250305 135300 242406180 19640 19640 19640 19640 128
442 20250305 135200 239892260 19630 19630 19630 19630 0
443 20250305 135100 239892260 19630 19630 19630 19630 0
444 20250305 135000 239892260 19630 19630 19630 19630 50
445 20250305 134900 238910760 19640 19630 19640 19630 233
446 20250305 134800 234335040 19630 19630 19630 19630 0
447 20250305 134700 234335040 19630 19630 19630 19630 0
448 20250305 134600 234335040 19630 19630 19630 19630 0
449 20250305 134500 234335040 19630 19630 19630 19630 0
450 20250305 134400 234335040 19630 19620 19630 19620 462
451 20250305 134300 225268490 19610 19610 19610 19610 0
452 20250305 134200 225268490 19610 19610 19610 19610 0
453 20250305 134100 225268490 19610 19610 19610 19610 10
454 20250305 134000 225072390 19630 19630 19630 19630 0
455 20250305 133900 225072390 19630 19630 19630 19630 0
456 20250305 133800 225072390 19630 19630 19630 19630 0
457 20250305 133700 225072390 19630 19630 19630 19630 0
458 20250305 133600 225072390 19630 19630 19630 19630 0
459 20250305 133500 225072390 19630 19630 19630 19630 0
460 20250305 133400 225072390 19630 19630 19630 19630 0
461 20250305 133300 225072390 19630 19600 19630 19600 141
462 20250305 133200 222306770 19600 19600 19600 19600 0
463 20250305 133100 222306770 19600 19600 19600 19600 2
464 20250305 133000 222267570 19610 19610 19610 19610 12
465 20250305 132900 222032250 19610 19610 19610 19610 0
466 20250305 132800 222032250 19610 19610 19610 19610 4
467 20250305 132700 221953810 19610 19610 19610 19610 0
468 20250305 132600 221953810 19610 19610 19610 19610 0
469 20250305 132500 221953810 19610 19610 19610 19610 1
470 20250305 132400 221934200 19600 19600 19600 19600 1
471 20250305 132300 221914600 19540 19540 19540 19540 0
472 20250305 132200 221914600 19540 19540 19540 19540 0
473 20250305 132100 221914600 19540 19540 19540 19540 0
474 20250305 132000 221914600 19540 19540 19540 19540 0
475 20250305 131900 221914600 19540 19550 19550 19540 75
476 20250305 131800 220449090 19610 19610 19610 19610 0
477 20250305 131700 220449090 19610 19610 19610 19610 0
478 20250305 131600 220449090 19610 19590 19610 19590 340
479 20250305 131500 213784510 19590 19590 19590 19590 0
480 20250305 131400 213784510 19590 19580 19590 19580 77
481 20250305 131300 212276390 19580 19580 19580 19580 0
482 20250305 131200 212276390 19580 19580 19580 19580 0
483 20250305 131100 212276390 19580 19580 19580 19580 0
484 20250305 131000 212276390 19580 19580 19580 19580 0
485 20250305 130900 212276390 19580 19580 19580 19580 0
486 20250305 130800 212276390 19580 19580 19580 19580 0
487 20250305 130700 212276390 19580 19580 19580 19580 0
488 20250305 130600 212276390 19580 19580 19580 19580 6
489 20250305 130500 212158910 19580 19580 19580 19580 0
490 20250305 130400 212158910 19580 19580 19580 19580 0
491 20250305 130300 212158910 19580 19580 19580 19580 0
492 20250305 130200 212158910 19580 19580 19580 19580 0
493 20250305 130100 212158910 19580 19580 19580 19580 20
494 20250305 130000 211767310 19520 19520 19520 19520 2
495 20250305 125900 211728270 19590 19590 19590 19590 9
496 20250305 125800 211551960 19600 19600 19600 19600 0
497 20250305 125700 211551960 19600 19600 19600 19600 0
498 20250305 125600 211551960 19600 19600 19600 19600 1
499 20250305 125500 211532360 19520 19520 19520 19520 1
500 20250305 125400 211512840 19600 19600 19600 19600 0
501 20250305 125300 211512840 19600 19600 19600 19600 0
502 20250305 125200 211512840 19600 19600 19600 19600 0
503 20250305 125100 211512840 19600 19600 19600 19600 0
504 20250305 125000 211512840 19600 19590 19600 19590 10
505 20250305 124900 211316890 19520 19520 19520 19520 0
506 20250305 124800 211316890 19520 19520 19520 19520 0
507 20250305 124700 211316890 19520 19520 19520 19520 0
508 20250305 124600 211316890 19520 19520 19520 19520 0
509 20250305 124500 211316890 19520 19520 19520 19520 1
510 20250305 124400 211297370 19530 19530 19530 19530 3
511 20250305 124300 211238780 19530 19530 19530 19530 0
512 20250305 124200 211238780 19530 19530 19530 19530 0
513 20250305 124100 211238780 19530 19530 19530 19530 1
514 20250305 124000 211219250 19610 19610 19610 19610 0
515 20250305 123900 211219250 19610 19610 19610 19610 0
516 20250305 123800 211219250 19610 19610 19610 19610 0
517 20250305 123700 211219250 19610 19610 19610 19610 0
518 20250305 123600 211219250 19610 19610 19610 19610 2
519 20250305 123500 211180030 19610 19610 19610 19610 0
520 20250305 123400 211180030 19610 19610 19610 19610 1
521 20250305 123300 211160420 19520 19520 19520 19520 2
522 20250305 123200 211121380 19610 19610 19610 19610 1
523 20250305 123100 211101770 19520 19530 19530 19520 8
524 20250305 123000 210945600 19610 19610 19610 19610 8
525 20250305 122900 210788720 19610 19610 19610 19610 0
526 20250305 122800 210788720 19610 19610 19610 19610 0
527 20250305 122700 210788720 19610 19610 19610 19610 1
528 20250305 122600 210769110 19600 19600 19600 19600 3
529 20250305 122500 210710310 19530 19530 19530 19530 0
530 20250305 122400 210710310 19530 19570 19600 19530 31
531 20250305 122300 210103090 19520 19570 19570 19520 4
532 20250305 122200 210024910 19540 19540 19540 19540 0
533 20250305 122100 210024910 19540 19540 19540 19540 0
534 20250305 122000 210024910 19540 19540 19540 19540 0
535 20250305 121900 210024910 19540 19530 19540 19530 196
536 20250305 121800 206196030 19540 19540 19540 19540 0
537 20250305 121700 206196030 19540 19540 19540 19540 0
538 20250305 121600 206196030 19540 19540 19540 19540 0
539 20250305 121500 206196030 19540 19540 19540 19540 0
540 20250305 121400 206196030 19540 19540 19540 19540 0
541 20250305 121300 206196030 19540 19545 19545 19520 94
542 20250305 121200 204361060 19510 19510 19510 19510 0
543 20250305 121100 204361060 19510 19510 19510 19510 0
544 20250305 121000 204361060 19510 19510 19510 19510 100
545 20250305 120900 202410060 19510 19510 19510 19510 0
546 20250305 120800 202410060 19510 19510 19510 19510 0
547 20250305 120700 202410060 19510 19510 19510 19510 0
548 20250305 120600 202410060 19510 19510 19510 19510 0
549 20250305 120500 202410060 19510 19510 19510 19510 1
550 20250305 120400 202390550 19510 19510 19510 19510 0
551 20250305 120300 202390550 19510 19580 19580 19510 10
552 20250305 120200 202194820 19580 19580 19580 19580 0
553 20250305 120100 202194820 19580 19580 19580 19580 3
554 20250305 120000 202136080 19600 19600 19600 19600 0
555 20250305 115900 202136080 19600 19600 19600 19600 0
556 20250305 115800 202136080 19600 19600 19600 19600 0
557 20250305 115700 202136080 19600 19590 19600 19590 2
558 20250305 115600 202096890 19510 19510 19510 19510 0
559 20250305 115500 202096890 19510 19510 19510 19510 1
560 20250305 115400 202077380 19590 19590 19590 19590 0
561 20250305 115300 202077380 19590 19590 19590 19590 0
562 20250305 115200 202077380 19590 19590 19590 19590 91
563 20250305 115100 200294690 19590 19590 19590 19590 169
564 20250305 115000 196983980 19510 19510 19510 19510 1
565 20250305 114900 196964470 19510 19510 19510 19510 7
566 20250305 114800 196827900 19510 19550 19550 19510 500
567 20250305 114700 187069630 19560 19560 19560 19560 1
568 20250305 114600 187050070 19560 19560 19560 19560 0
569 20250305 114500 187050070 19560 19560 19560 19560 6
570 20250305 114400 186932710 19560 19560 19560 19560 1
571 20250305 114300 186913150 19560 19600 19600 19560 2
572 20250305 114200 186873990 19600 19600 19600 19600 0
573 20250305 114100 186873990 19600 19600 19600 19600 2
574 20250305 114000 186834790 19620 19620 19620 19620 3
575 20250305 113900 186775930 19620 19620 19620 19620 0
576 20250305 113800 186775930 19620 19600 19620 19600 9
577 20250305 113700 186599390 19620 19620 19620 19620 0
578 20250305 113600 186599390 19620 19620 19620 19620 0
579 20250305 113500 186599390 19620 19640 19640 19620 10
580 20250305 113400 186403090 19650 19650 19650 19650 0
581 20250305 113300 186403090 19650 19640 19650 19640 61
582 20250305 113200 185204490 19650 19650 19650 19650 0
583 20250305 113100 185204490 19650 19650 19650 19650 1
584 20250305 113000 185184840 19640 19640 19640 19640 3
585 20250305 112900 185125920 19550 19600 19650 19550 25
586 20250305 112800 184635120 19650 19650 19650 19650 0
587 20250305 112700 184635120 19650 19650 19650 19650 10
588 20250305 112600 184438620 19540 19540 19540 19540 0
589 20250305 112500 184438620 19540 19540 19540 19540 0
590 20250305 112400 184438620 19540 19540 19540 19540 0
591 20250305 112300 184438620 19540 19540 19540 19540 0
592 20250305 112200 184438620 19540 19540 19540 19540 95
593 20250305 112100 182582320 19540 19540 19540 19540 1
594 20250305 112000 182562780 19650 19650 19650 19650 0
595 20250305 111900 182562780 19650 19650 19650 19650 0
596 20250305 111800 182562780 19650 19650 19650 19650 1
597 20250305 111700 182543130 19680 19680 19680 19680 0
598 20250305 111600 182543130 19680 19660 19680 19660 200
599 20250305 111500 178608450 19680 19680 19680 19680 0
600 20250305 111400 178608450 19680 19680 19680 19680 0
601 20250305 111300 178608450 19680 19530 19680 19530 527
602 20250305 111200 168275740 19510 19510 19510 19510 0
603 20250305 111100 168275740 19510 19590 19600 19510 101
604 20250305 111000 166297040 19510 19580 19590 19510 301
605 20250305 110900 160401620 19510 19580 19580 19510 269
606 20250305 110800 155151200 19580 19580 19580 19580 12
607 20250305 110700 154916240 19520 19520 19520 19520 0
608 20250305 110600 154916240 19520 19520 19520 19520 0
609 20250305 110500 154916240 19520 19520 19520 19520 15
610 20250305 110400 154623440 19590 19510 19590 19510 450
611 20250305 110300 145815700 19510 19510 19510 19510 1
612 20250305 110200 145796190 19560 19560 19560 19560 1
613 20250305 110100 145776630 19500 19500 19500 19500 1
614 20250305 110000 145757130 19550 19530 19550 19530 171
615 20250305 105900 142416170 19510 19510 19510 19510 200
616 20250305 105800 138514170 19510 19510 19510 19510 100
617 20250305 105700 136563170 19510 19510 19510 19510 0
618 20250305 105600 136563170 19510 19510 19510 19510 1
619 20250305 105500 136543660 19510 19510 19510 19510 0
620 20250305 105400 136543660 19510 19500 19510 19500 56
621 20250305 105300 135451110 19500 19510 19510 19500 3
622 20250305 105200 135392590 19510 19510 19510 19510 0
623 20250305 105100 135392590 19510 19510 19510 19510 0
624 20250305 105000 135392590 19510 19540 19540 19510 210
625 20250305 104900 131295460 19540 19540 19550 19540 364
626 20250305 104800 124181990 19525 19525 19525 19525 0
627 20250305 104700 124181990 19525 19525 19525 19525 0
628 20250305 104600 124181990 19525 19525 19525 19525 10
629 20250305 104500 123986740 19570 19510 19570 19510 100
630 20250305 104400 122033240 19510 19510 19510 19510 0
631 20250305 104300 122033240 19510 19510 19510 19510 0
632 20250305 104200 122033240 19510 19510 19510 19510 0
633 20250305 104100 122033240 19510 19510 19510 19510 1
634 20250305 104000 122013730 19510 19510 19510 19510 10
635 20250305 103900 121818630 19510 19510 19510 19510 0
636 20250305 103800 121818630 19510 19510 19510 19510 1
637 20250305 103700 121799120 19490 19490 19490 19490 1
638 20250305 103600 121779630 19500 19500 19500 19500 61
639 20250305 103500 120590130 19500 19500 19500 19500 2
640 20250305 103400 120551130 19510 19510 19510 19510 0
641 20250305 103300 120551130 19510 19510 19510 19510 41
642 20250305 103200 119751220 19520 19520 19520 19520 0
643 20250305 103100 119751220 19520 19520 19520 19520 2
644 20250305 103000 119712180 19530 19540 19540 19530 137
645 20250305 102900 117035690 19540 19540 19540 19540 12
646 20250305 102800 116801210 19530 19530 19530 19530 0
647 20250305 102700 116801210 19530 19540 19540 19530 3
648 20250305 102600 116742610 19580 19580 19580 19580 4
649 20250305 102500 116664290 19580 19580 19580 19580 0
650 20250305 102400 116664290 19580 19580 19580 19580 0
651 20250305 102300 116664290 19580 19520 19590 19500 117
652 20250305 102200 114374330 19510 19480 19510 19480 236
653 20250305 102100 109772820 19470 19460 19470 19460 298
654 20250305 102000 103971060 19460 19460 19460 19460 141
655 20250305 101900 101227200 19460 19460 19460 19460 167
656 20250305 101800 97977380 19470 19470 19470 19470 0
657 20250305 101700 97977380 19470 19420 19470 19350 284
658 20250305 101600 92458320 19330 19420 19420 19330 101
659 20250305 101500 90505900 19320 19420 19420 19320 2
660 20250305 101400 90467160 19320 19320 19320 19320 1
661 20250305 101300 90447840 19420 19390 19420 19390 230
662 20250305 101200 85985830 19380 19380 19380 19380 6
663 20250305 101100 85869550 19370 19370 19370 19370 13
664 20250305 101000 85617740 19370 19370 19370 19370 0
665 20250305 100900 85617740 19370 19350 19370 19350 176
666 20250305 100800 82211190 19350 19350 19350 19350 0
667 20250305 100700 82211190 19350 19340 19350 19340 71
668 20250305 100600 80838040 19340 19320 19340 19320 42
669 20250305 100500 80026080 19320 19290 19320 19290 6
670 20250305 100400 79910310 19330 19330 19330 19330 1
671 20250305 100300 79890980 19330 19310 19330 19240 113
672 20250305 100200 77707920 19300 19240 19300 19240 561
673 20250305 100100 66882850 19290 19280 19290 19280 2
674 20250305 100000 66844280 19240 19240 19240 19240 0
675 20250305 095900 66844280 19240 19290 19290 19240 80
676 20250305 095800 65301130 19290 19250 19290 19250 235
677 20250305 095700 60775910 19250 19250 19250 19250 0
678 20250305 095600 60775910 19250 19250 19250 19250 0
679 20250305 095500 60775910 19250 19250 19250 19250 0
680 20250305 095400 60775910 19250 19250 19250 19250 1
681 20250305 095300 60756660 19210 19200 19210 19200 95
682 20250305 095200 58932590 19200 19200 19200 19200 1
683 20250305 095100 58913390 19190 19200 19200 19190 300
684 20250305 095000 53154280 19210 19210 19210 19210 1
685 20250305 094900 53135070 19210 19210 19210 19210 1
686 20250305 094800 53115860 19250 19250 19250 19250 0
687 20250305 094700 53115860 19250 19250 19250 19250 0
688 20250305 094600 53115860 19250 19250 19250 19250 0
689 20250305 094500 53115860 19250 19250 19250 19250 1
690 20250305 094400 53096610 19200 19200 19200 19200 1
691 20250305 094300 53077410 19250 19250 19250 19250 0
692 20250305 094200 53077410 19250 19230 19250 19230 5
693 20250305 094100 52981200 19170 19170 19170 19170 2
694 20250305 094000 52942860 19250 19200 19250 19200 20
695 20250305 093900 52558310 19160 19160 19160 19160 0
696 20250305 093800 52558310 19160 19160 19160 19160 2
697 20250305 093700 52519990 19190 19160 19200 19160 24
698 20250305 093600 52059510 19170 19170 19170 19170 10
699 20250305 093500 51867810 19190 19180 19190 19180 6
700 20250305 093400 51752690 19180 19180 19180 19180 54
701 20250305 093300 50716970 19190 19200 19200 19190 26
702 20250305 093200 50217930 19250 19250 19250 19250 0
703 20250305 093100 50217930 19250 19200 19250 19200 3
704 20250305 093000 50160230 19200 19200 19200 19200 1
705 20250305 092900 50141030 19250 19250 19250 19250 27
706 20250305 092800 49621280 19260 19260 19260 19260 0
707 20250305 092700 49621280 19260 19260 19260 19260 1
708 20250305 092600 49602020 19160 19190 19190 19160 34
709 20250305 092500 48950110 19180 19180 19180 19180 0
710 20250305 092400 48950110 19180 19190 19190 19180 81
711 20250305 092300 47396060 19190 19190 19190 19190 15
712 20250305 092200 47108210 19190 19190 19190 19190 5
713 20250305 092100 47012260 19190 19210 19210 19180 131
714 20250305 092000 44498170 19210 19210 19210 19210 99
715 20250305 091900 42596380 19220 19220 19220 19220 0
716 20250305 091800 42596380 19220 19220 19220 19220 16
717 20250305 091700 42288860 19280 19280 19280 19280 1
718 20250305 091600 42269580 19290 19290 19290 19290 1
719 20250305 091500 42250290 19310 19310 19310 19310 0
720 20250305 091400 42250290 19310 19310 19310 19310 0
721 20250305 091300 42250290 19310 19290 19310 19290 11
722 20250305 091200 42038000 19200 19200 19200 19200 600
723 20250305 091100 30518000 19290 19290 19290 19290 0
724 20250305 091000 30518000 19290 19290 19290 19290 5
725 20250305 090900 30421550 19300 19210 19300 19200 15
726 20250305 090800 30133440 19300 19300 19300 19300 10
727 20250305 090700 29940440 19300 19180 19300 19170 28
728 20250305 090600 29403360 19350 19280 19350 19280 801
729 20250305 090500 13918440 19130 19130 19130 19130 0
730 20250305 090400 13918440 19130 19260 19260 19130 28
731 20250305 090300 13381070 19270 19330 19330 19270 22
732 20250305 090200 12956770 19330 19350 19350 19330 102
733 20250305 090100 10983110 19330 19270 19350 19270 144
734 20250305 090000 8202390 19310 19030 19320 19030 429