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

747
331920/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,212500,20811850,3180,3180,3180,3180,636
20250305,212400,20811850,3180,3180,3180,3180,0
20250305,212300,20811850,3180,3180,3180,3180,0
20250305,212200,20811850,3180,3180,3180,3180,0
20250305,212100,20811850,3180,3180,3180,3180,0
20250305,212000,20811850,3180,3180,3180,3180,0
20250305,211900,20811850,3180,3180,3180,3180,0
20250305,211800,20811850,3180,3180,3180,3180,0
20250305,211700,20811850,3180,3180,3180,3180,0
20250305,211600,20811850,3180,3180,3180,3180,0
20250305,211500,20811850,3180,3180,3180,3180,0
20250305,211400,20811850,3180,3180,3180,3180,0
20250305,211300,20811850,3180,3180,3180,3180,0
20250305,211200,20811850,3180,3180,3180,3180,0
20250305,211100,20811850,3180,3180,3180,3180,0
20250305,211000,20811850,3180,3180,3180,3180,0
20250305,210900,20811850,3180,3180,3180,3180,0
20250305,210800,20811850,3180,3180,3180,3180,0
20250305,210700,20811850,3180,3180,3180,3180,0
20250305,210600,20811850,3180,3180,3180,3180,0
20250305,210500,20811850,3180,3180,3180,3180,0
20250305,210400,20811850,3180,3180,3180,3180,0
20250305,210300,20811850,3180,3180,3180,3180,0
20250305,210200,20811850,3180,3180,3180,3180,0
20250305,210100,20811850,3180,3180,3180,3180,0
20250305,210000,20811850,3180,3180,3180,3180,0
20250305,205900,20811850,3180,3180,3180,3180,0
20250305,205800,20811850,3180,3180,3180,3180,0
20250305,205700,20811850,3180,3180,3180,3180,0
20250305,205600,20811850,3180,3180,3180,3180,0
20250305,205500,20811850,3180,3180,3180,3180,636
20250305,205400,20811850,3180,3180,3180,3180,0
20250305,205300,20811850,3180,3180,3180,3180,0
20250305,205200,20811850,3180,3180,3180,3180,0
20250305,205100,20811850,3180,3180,3180,3180,0
20250305,205000,20811850,3180,3180,3180,3180,0
20250305,204900,20811850,3180,3180,3180,3180,0
20250305,204800,20811850,3180,3180,3180,3180,0
20250305,204700,20811850,3180,3180,3180,3180,0
20250305,204600,20811850,3180,3180,3180,3180,0
20250305,204500,20811850,3180,3180,3180,3180,0
20250305,204400,20811850,3180,3180,3180,3180,0
20250305,204300,20811850,3180,3180,3180,3180,0
20250305,204200,20811850,3180,3180,3180,3180,0
20250305,204100,20811850,3180,3180,3180,3180,0
20250305,204000,20811850,3180,3180,3180,3180,0
20250305,203900,20811850,3180,3180,3180,3180,0
20250305,203800,20811850,3180,3180,3180,3180,0
20250305,203700,20811850,3180,3180,3180,3180,0
20250305,203600,20811850,3180,3180,3180,3180,0
20250305,203500,20811850,3180,3180,3180,3180,0
20250305,203400,20811850,3180,3180,3180,3180,0
20250305,203300,20811850,3180,3180,3180,3180,0
20250305,203200,20811850,3180,3180,3180,3180,0
20250305,203100,20811850,3180,3180,3180,3180,0
20250305,203000,20811850,3180,3180,3180,3180,0
20250305,202900,20811850,3180,3180,3180,3180,0
20250305,202800,20811850,3180,3180,3180,3180,0
20250305,202700,20811850,3180,3180,3180,3180,0
20250305,202600,20811850,3180,3180,3180,3180,0
20250305,202500,20811850,3180,3180,3180,3180,636
20250305,202400,20811850,3180,3180,3180,3180,0
20250305,202300,20811850,3180,3180,3180,3180,0
20250305,202200,20811850,3180,3180,3180,3180,0
20250305,202100,20811850,3180,3180,3180,3180,0
20250305,202000,20811850,3180,3180,3180,3180,0
20250305,201900,20811850,3180,3180,3180,3180,0
20250305,201800,20811850,3180,3180,3180,3180,0
20250305,201700,20811850,3180,3180,3180,3180,0
20250305,201600,20811850,3180,3180,3180,3180,0
20250305,201500,20811850,3180,3180,3180,3180,0
20250305,201400,20811850,3180,3180,3180,3180,0
20250305,201300,20811850,3180,3180,3180,3180,0
20250305,201200,20811850,3180,3180,3180,3180,0
20250305,201100,20811850,3180,3180,3180,3180,0
20250305,201000,20811850,3180,3180,3180,3180,0
20250305,200900,20811850,3180,3180,3180,3180,0
20250305,200800,20811850,3180,3180,3180,3180,0
20250305,200700,20811850,3180,3180,3180,3180,0
20250305,200600,20811850,3180,3180,3180,3180,0
20250305,200500,20811850,3180,3180,3180,3180,0
20250305,200400,20811850,3180,3180,3180,3180,0
20250305,200300,20811850,3180,3180,3180,3180,0
20250305,200200,20811850,3180,3180,3180,3180,0
20250305,200100,20811850,3180,3180,3180,3180,0
20250305,200000,20811850,3180,3180,3180,3180,0
20250305,195900,20811850,3180,3180,3180,3180,0
20250305,195800,20811850,3180,3180,3180,3180,0
20250305,195700,20811850,3180,3180,3180,3180,0
20250305,195600,20811850,3180,3180,3180,3180,0
20250305,195500,20811850,3180,3180,3180,3180,636
20250305,195400,20811850,3180,3180,3180,3180,0
20250305,195300,20811850,3180,3180,3180,3180,0
20250305,195200,20811850,3180,3180,3180,3180,0
20250305,195100,20811850,3180,3180,3180,3180,0
20250305,195000,20811850,3180,3180,3180,3180,0
20250305,194900,20811850,3180,3180,3180,3180,0
20250305,194800,20811850,3180,3180,3180,3180,0
20250305,194700,20811850,3180,3180,3180,3180,0
20250305,194600,20811850,3180,3180,3180,3180,0
20250305,194500,20811850,3180,3180,3180,3180,0
20250305,194400,20811850,3180,3180,3180,3180,0
20250305,194300,20811850,3180,3180,3180,3180,0
20250305,194200,20811850,3180,3180,3180,3180,0
20250305,194100,20811850,3180,3180,3180,3180,0
20250305,194000,20811850,3180,3180,3180,3180,0
20250305,193900,20811850,3180,3180,3180,3180,0
20250305,193800,20811850,3180,3180,3180,3180,0
20250305,193700,20811850,3180,3180,3180,3180,0
20250305,193600,20811850,3180,3180,3180,3180,0
20250305,193500,20811850,3180,3180,3180,3180,0
20250305,193400,20811850,3180,3180,3180,3180,0
20250305,193300,20811850,3180,3180,3180,3180,0
20250305,193200,20811850,3180,3180,3180,3180,0
20250305,193100,20811850,3180,3180,3180,3180,0
20250305,193000,20811850,3180,3180,3180,3180,0
20250305,192900,20811850,3180,3180,3180,3180,0
20250305,192800,20811850,3180,3180,3180,3180,0
20250305,192700,20811850,3180,3180,3180,3180,0
20250305,192600,20811850,3180,3180,3180,3180,0
20250305,192500,20811850,3180,3180,3180,3180,636
20250305,192400,20811850,3180,3180,3180,3180,0
20250305,192300,20811850,3180,3180,3180,3180,0
20250305,192200,20811850,3180,3180,3180,3180,0
20250305,192100,20811850,3180,3180,3180,3180,0
20250305,192000,20811850,3180,3180,3180,3180,0
20250305,191900,20811850,3180,3180,3180,3180,0
20250305,191800,20811850,3180,3180,3180,3180,0
20250305,191700,20811850,3180,3180,3180,3180,0
20250305,191600,20811850,3180,3180,3180,3180,0
20250305,191500,20811850,3180,3180,3180,3180,0
20250305,191400,20811850,3180,3180,3180,3180,0
20250305,191300,20811850,3180,3180,3180,3180,0
20250305,191200,20811850,3180,3180,3180,3180,0
20250305,191100,20811850,3180,3180,3180,3180,0
20250305,191000,20811850,3180,3180,3180,3180,0
20250305,190900,20811850,3180,3180,3180,3180,0
20250305,190800,20811850,3180,3180,3180,3180,0
20250305,190700,20811850,3180,3180,3180,3180,0
20250305,190600,20811850,3180,3180,3180,3180,0
20250305,190500,20811850,3180,3180,3180,3180,0
20250305,190400,20811850,3180,3180,3180,3180,0
20250305,190300,20811850,3180,3180,3180,3180,0
20250305,190200,20811850,3180,3180,3180,3180,0
20250305,190100,20811850,3180,3180,3180,3180,0
20250305,190000,20811850,3180,3180,3180,3180,0
20250305,185900,20811850,3180,3180,3180,3180,0
20250305,185800,20811850,3180,3180,3180,3180,0
20250305,185700,20811850,3180,3180,3180,3180,0
20250305,185600,20811850,3180,3180,3180,3180,0
20250305,185500,20811850,3180,3180,3180,3180,636
20250305,185400,20811850,3180,3180,3180,3180,0
20250305,185300,20811850,3180,3180,3180,3180,0
20250305,185200,20811850,3180,3180,3180,3180,0
20250305,185100,20811850,3180,3180,3180,3180,0
20250305,185000,20811850,3180,3180,3180,3180,0
20250305,184900,20811850,3180,3180,3180,3180,0
20250305,184800,20811850,3180,3180,3180,3180,0
20250305,184700,20811850,3180,3180,3180,3180,0
20250305,184600,20811850,3180,3180,3180,3180,0
20250305,184500,20811850,3180,3180,3180,3180,0
20250305,184400,20811850,3180,3180,3180,3180,0
20250305,184300,20811850,3180,3180,3180,3180,0
20250305,184200,20811850,3180,3180,3180,3180,0
20250305,184100,20811850,3180,3180,3180,3180,0
20250305,184000,20811850,3180,3180,3180,3180,0
20250305,183900,20811850,3180,3180,3180,3180,0
20250305,183800,20811850,3180,3180,3180,3180,0
20250305,183700,20811850,3180,3180,3180,3180,0
20250305,183600,20811850,3180,3180,3180,3180,0
20250305,183500,20811850,3180,3180,3180,3180,0
20250305,183400,20811850,3180,3180,3180,3180,0
20250305,183300,20811850,3180,3180,3180,3180,0
20250305,183200,20811850,3180,3180,3180,3180,0
20250305,183100,20811850,3180,3180,3180,3180,0
20250305,183000,20811850,3180,3180,3180,3180,0
20250305,182900,20811850,3180,3180,3180,3180,0
20250305,182800,20811850,3180,3180,3180,3180,0
20250305,182700,20811850,3180,3180,3180,3180,0
20250305,182600,20811850,3180,3180,3180,3180,0
20250305,182500,20811850,3180,3180,3180,3180,636
20250305,182400,20811850,3180,3180,3180,3180,0
20250305,182300,20811850,3180,3180,3180,3180,0
20250305,182200,20811850,3180,3180,3180,3180,0
20250305,182100,20811850,3180,3180,3180,3180,0
20250305,182000,20811850,3180,3180,3180,3180,0
20250305,181900,20811850,3180,3180,3180,3180,0
20250305,181800,20811850,3180,3180,3180,3180,0
20250305,181700,20811850,3180,3180,3180,3180,0
20250305,181600,20811850,3180,3180,3180,3180,0
20250305,181500,20811850,3180,3180,3180,3180,0
20250305,181400,20811850,3180,3180,3180,3180,0
20250305,181300,20811850,3180,3180,3180,3180,0
20250305,181200,20811850,3180,3180,3180,3180,0
20250305,181100,20811850,3180,3180,3180,3180,0
20250305,181000,20811850,3180,3180,3180,3180,0
20250305,180900,20811850,3180,3180,3180,3180,0
20250305,180800,20811850,3180,3180,3180,3180,0
20250305,180700,20811850,3180,3180,3180,3180,0
20250305,180600,20811850,3180,3180,3180,3180,0
20250305,180500,20811850,3180,3180,3180,3180,0
20250305,180400,20811850,3180,3180,3180,3180,0
20250305,180300,20811850,3180,3180,3180,3180,0
20250305,180200,20811850,3180,3180,3180,3180,0
20250305,180100,20811850,3180,3180,3180,3180,0
20250305,180000,20811850,3180,3180,3180,3180,0
20250305,175900,20811850,3180,3180,3180,3180,0
20250305,175800,20811850,3180,3180,3180,3180,0
20250305,175700,20811850,3180,3180,3180,3180,0
20250305,175600,20811850,3180,3180,3180,3180,0
20250305,175500,20811850,3180,3180,3180,3180,636
20250305,175400,20811850,3180,3180,3180,3180,0
20250305,175300,20811850,3180,3180,3180,3180,0
20250305,175200,20811850,3180,3180,3180,3180,0
20250305,175100,20811850,3180,3180,3180,3180,0
20250305,175000,20811850,3180,3180,3180,3180,0
20250305,174900,20811850,3180,3180,3180,3180,0
20250305,174800,20811850,3180,3180,3180,3180,0
20250305,174700,20811850,3180,3180,3180,3180,0
20250305,174600,20811850,3180,3180,3180,3180,0
20250305,174500,20811850,3180,3180,3180,3180,0
20250305,174400,20811850,3180,3180,3180,3180,0
20250305,174300,20811850,3180,3180,3180,3180,0
20250305,174200,20811850,3180,3180,3180,3180,0
20250305,174100,20811850,3180,3180,3180,3180,0
20250305,174000,20811850,3180,3180,3180,3180,0
20250305,173900,20811850,3180,3180,3180,3180,0
20250305,173800,20811850,3180,3180,3180,3180,0
20250305,173700,20811850,3180,3180,3180,3180,0
20250305,173600,20811850,3180,3180,3180,3180,0
20250305,173500,20811850,3180,3180,3180,3180,0
20250305,173400,20811850,3180,3180,3180,3180,0
20250305,173300,20811850,3180,3180,3180,3180,0
20250305,173200,20811850,3180,3180,3180,3180,0
20250305,173100,20811850,3180,3180,3180,3180,0
20250305,173000,20811850,3180,3180,3180,3180,0
20250305,172900,20811850,3180,3180,3180,3180,0
20250305,172800,20811850,3180,3180,3180,3180,0
20250305,172700,20811850,3180,3180,3180,3180,0
20250305,172600,20811850,3180,3180,3180,3180,0
20250305,172500,20811850,3180,3180,3180,3180,636
20250305,172400,20811850,3180,3180,3180,3180,0
20250305,172300,20811850,3180,3180,3180,3180,0
20250305,172200,20811850,3180,3180,3180,3180,0
20250305,172100,20811850,3180,3180,3180,3180,0
20250305,172000,20811850,3180,3180,3180,3180,0
20250305,171900,20811850,3180,3180,3180,3180,0
20250305,171800,20811850,3180,3180,3180,3180,0
20250305,171700,20811850,3180,3180,3180,3180,0
20250305,171600,20811850,3180,3180,3180,3180,0
20250305,171500,20811850,3180,3180,3180,3180,0
20250305,171400,20811850,3180,3180,3180,3180,0
20250305,171300,20811850,3180,3180,3180,3180,0
20250305,171200,20811850,3180,3180,3180,3180,0
20250305,171100,20811850,3180,3180,3180,3180,0
20250305,171000,20811850,3180,3180,3180,3180,0
20250305,170900,20811850,3180,3180,3180,3180,0
20250305,170800,20811850,3180,3180,3180,3180,0
20250305,170700,20811850,3180,3180,3180,3180,0
20250305,170600,20811850,3180,3180,3180,3180,0
20250305,170500,20811850,3180,3180,3180,3180,0
20250305,170400,20811850,3180,3180,3180,3180,0
20250305,170300,20811850,3180,3180,3180,3180,0
20250305,170200,20811850,3180,3180,3180,3180,0
20250305,170100,20811850,3180,3180,3180,3180,0
20250305,170000,20811850,3180,3180,3180,3180,0
20250305,165900,20811850,3180,3180,3180,3180,0
20250305,165800,20811850,3180,3180,3180,3180,0
20250305,165700,20811850,3180,3180,3180,3180,0
20250305,165600,20811850,3180,3180,3180,3180,0
20250305,165500,20811850,3180,3180,3180,3180,636
20250305,165400,20811850,3180,3180,3180,3180,0
20250305,165300,20811850,3180,3180,3180,3180,0
20250305,165200,20811850,3180,3180,3180,3180,0
20250305,165100,20811850,3180,3180,3180,3180,0
20250305,165000,20811850,3180,3180,3180,3180,0
20250305,164900,20811850,3180,3180,3180,3180,0
20250305,164800,20811850,3180,3180,3180,3180,0
20250305,164700,20811850,3180,3180,3180,3180,0
20250305,164600,20811850,3180,3180,3180,3180,0
20250305,164500,20811850,3180,3180,3180,3180,0
20250305,164400,20811850,3180,3180,3180,3180,0
20250305,164300,20811850,3180,3180,3180,3180,0
20250305,164200,20811850,3180,3180,3180,3180,0
20250305,164100,20811850,3180,3180,3180,3180,0
20250305,164000,20811850,3180,3180,3180,3180,0
20250305,163900,20811850,3180,3180,3180,3180,0
20250305,163800,20811850,3180,3180,3180,3180,0
20250305,163700,20811850,3180,3180,3180,3180,0
20250305,163600,20811850,3180,3180,3180,3180,0
20250305,163500,20811850,3180,3180,3180,3180,0
20250305,163400,20811850,3180,3180,3180,3180,0
20250305,163300,20811850,3180,3180,3180,3180,0
20250305,163200,20811850,3180,3180,3180,3180,0
20250305,163100,20811850,3180,3180,3180,3180,0
20250305,163000,20811850,3180,3180,3180,3180,0
20250305,162900,20811850,3180,3180,3180,3180,0
20250305,162800,20811850,3180,3180,3180,3180,0
20250305,162700,20811850,3180,3180,3180,3180,0
20250305,162600,20811850,3180,3180,3180,3180,0
20250305,162500,20811850,3180,3180,3180,3180,636
20250305,162400,20811850,3180,3180,3180,3180,0
20250305,162300,20811850,3180,3180,3180,3180,0
20250305,162200,20811850,3180,3180,3180,3180,0
20250305,162100,20811850,3180,3180,3180,3180,0
20250305,162000,20811850,3180,3180,3180,3180,0
20250305,161900,20811850,3180,3180,3180,3180,0
20250305,161800,20811850,3180,3180,3180,3180,0
20250305,161700,20811850,3180,3180,3180,3180,0
20250305,161600,20811850,3180,3180,3180,3180,0
20250305,161500,20811850,3180,3180,3180,3180,0
20250305,161400,20811850,3180,3180,3180,3180,0
20250305,161300,20811850,3180,3180,3180,3180,0
20250305,161200,20811850,3180,3180,3180,3180,0
20250305,161100,20811850,3180,3180,3180,3180,0
20250305,161000,20811850,3180,3180,3180,3180,0
20250305,160900,20811850,3180,3180,3180,3180,0
20250305,160800,20811850,3180,3180,3180,3180,0
20250305,160700,20811850,3180,3180,3180,3180,0
20250305,160600,20811850,3180,3180,3180,3180,0
20250305,160500,20811850,3180,3180,3180,3180,0
20250305,160400,20811850,3180,3180,3180,3180,0
20250305,160300,20811850,3180,3180,3180,3180,0
20250305,160200,20811850,3180,3180,3180,3180,0
20250305,160100,20811850,3180,3180,3180,3180,0
20250305,160000,20811850,3180,3180,3180,3180,0
20250305,155900,20811850,3180,3180,3180,3180,0
20250305,155800,20811850,3180,3180,3180,3180,0
20250305,155700,20811850,3180,3180,3180,3180,0
20250305,155600,20811850,3180,3180,3180,3180,0
20250305,155500,20811850,3180,3180,3180,3180,636
20250305,155400,20811850,3180,3180,3180,3180,0
20250305,155300,20811850,3180,3180,3180,3180,0
20250305,155200,20811850,3180,3180,3180,3180,0
20250305,155100,20811850,3180,3180,3180,3180,0
20250305,155000,20811850,3180,3180,3180,3180,0
20250305,154900,20811850,3180,3180,3180,3180,0
20250305,154800,20811850,3180,3180,3180,3180,0
20250305,154700,20811850,3180,3180,3180,3180,0
20250305,154600,20811850,3180,3180,3180,3180,0
20250305,154500,20811850,3180,3180,3180,3180,0
20250305,154400,20811850,3180,3180,3180,3180,0
20250305,154300,20811850,3180,3180,3180,3180,0
20250305,154200,20811850,3180,3180,3180,3180,0
20250305,154100,20811850,3180,3180,3180,3180,0
20250305,154000,20811850,3180,3180,3180,3180,0
20250305,153900,20811850,3180,3180,3180,3180,0
20250305,153800,20811850,3180,3180,3180,3180,0
20250305,153700,20811850,3180,3180,3180,3180,0
20250305,153600,20811850,3180,3180,3180,3180,0
20250305,153500,20811850,3180,3180,3180,3180,0
20250305,153400,20811850,3180,3180,3180,3180,0
20250305,153300,20811850,3180,3180,3180,3180,0
20250305,153200,20811850,3180,3180,3180,3180,0
20250305,153100,20811850,3180,3180,3180,3180,0
20250305,153000,20811850,3180,3180,3180,3180,636
20250305,152900,18789370,3160,3160,3160,3160,0
20250305,152800,18789370,3160,3160,3160,3160,0
20250305,152700,18789370,3160,3160,3160,3160,0
20250305,152600,18789370,3160,3160,3160,3160,0
20250305,152500,18789370,3160,3160,3160,3160,0
20250305,152400,18789370,3160,3160,3160,3160,0
20250305,152300,18789370,3160,3160,3160,3160,0
20250305,152200,18789370,3160,3160,3160,3160,0
20250305,152100,18789370,3160,3160,3160,3160,0
20250305,152000,18789370,3160,3160,3160,3160,0
20250305,151900,18789370,3160,3160,3165,3125,260
20250305,151800,17976580,3175,3175,3175,3175,0
20250305,151700,17976580,3175,3175,3175,3175,0
20250305,151600,17976580,3175,3175,3175,3175,0
20250305,151500,17976580,3175,3175,3175,3175,0
20250305,151400,17976580,3175,3175,3175,3175,0
20250305,151300,17976580,3175,3175,3175,3175,0
20250305,151200,17976580,3175,3175,3175,3175,0
20250305,151100,17976580,3175,3175,3175,3175,0
20250305,151000,17976580,3175,3175,3175,3175,0
20250305,150900,17976580,3175,3175,3175,3175,0
20250305,150800,17976580,3175,3175,3175,3175,0
20250305,150700,17976580,3175,3175,3175,3175,0
20250305,150600,17976580,3175,3175,3175,3175,0
20250305,150500,17976580,3175,3175,3175,3175,0
20250305,150400,17976580,3175,3175,3175,3175,0
20250305,150300,17976580,3175,3175,3175,3175,0
20250305,150200,17976580,3175,3175,3175,3175,0
20250305,150100,17976580,3175,3175,3175,3175,0
20250305,150000,17976580,3175,3175,3175,3175,0
20250305,145900,17976580,3175,3175,3175,3175,0
20250305,145800,17976580,3175,3175,3175,3175,0
20250305,145700,17976580,3175,3175,3175,3175,0
20250305,145600,17976580,3175,3175,3175,3175,0
20250305,145500,17976580,3175,3175,3175,3175,0
20250305,145400,17976580,3175,3175,3175,3175,0
20250305,145300,17976580,3175,3175,3175,3175,0
20250305,145200,17976580,3175,3175,3175,3175,0
20250305,145100,17976580,3175,3175,3175,3175,0
20250305,145000,17976580,3175,3175,3175,3175,0
20250305,144900,17976580,3175,3175,3175,3175,0
20250305,144800,17976580,3175,3175,3175,3175,0
20250305,144700,17976580,3175,3175,3175,3175,0
20250305,144600,17976580,3175,3175,3175,3175,0
20250305,144500,17976580,3175,3175,3175,3175,0
20250305,144400,17976580,3175,3175,3175,3175,0
20250305,144300,17976580,3175,3175,3175,3175,0
20250305,144200,17976580,3175,3175,3175,3175,0
20250305,144100,17976580,3175,3175,3175,3175,0
20250305,144000,17976580,3175,3175,3175,3175,0
20250305,143900,17976580,3175,3175,3175,3175,0
20250305,143800,17976580,3175,3175,3175,3175,0
20250305,143700,17976580,3175,3175,3175,3175,0
20250305,143600,17976580,3175,3175,3175,3175,0
20250305,143500,17976580,3175,3175,3175,3175,0
20250305,143400,17976580,3175,3175,3175,3175,0
20250305,143300,17976580,3175,3175,3175,3175,5
20250305,143200,17960705,3160,3160,3160,3160,0
20250305,143100,17960705,3160,3160,3160,3160,0
20250305,143000,17960705,3160,3160,3160,3160,0
20250305,142900,17960705,3160,3160,3160,3160,0
20250305,142800,17960705,3160,3160,3160,3160,0
20250305,142700,17960705,3160,3160,3160,3160,0
20250305,142600,17960705,3160,3160,3160,3160,0
20250305,142500,17960705,3160,3160,3160,3160,0
20250305,142400,17960705,3160,3160,3160,3160,0
20250305,142300,17960705,3160,3160,3160,3160,0
20250305,142200,17960705,3160,3160,3160,3160,0
20250305,142100,17960705,3160,3160,3160,3160,0
20250305,142000,17960705,3160,3160,3160,3160,0
20250305,141900,17960705,3160,3160,3160,3160,0
20250305,141800,17960705,3160,3160,3160,3160,0
20250305,141700,17960705,3160,3160,3160,3160,0
20250305,141600,17960705,3160,3160,3160,3160,0
20250305,141500,17960705,3160,3160,3160,3160,0
20250305,141400,17960705,3160,3160,3160,3160,0
20250305,141300,17960705,3160,3160,3160,3160,0
20250305,141200,17960705,3160,3160,3160,3160,0
20250305,141100,17960705,3160,3160,3160,3160,0
20250305,141000,17960705,3160,3160,3160,3160,0
20250305,140900,17960705,3160,3160,3160,3160,0
20250305,140800,17960705,3160,3160,3160,3160,0
20250305,140700,17960705,3160,3160,3160,3160,0
20250305,140600,17960705,3160,3160,3160,3160,0
20250305,140500,17960705,3160,3160,3160,3160,0
20250305,140400,17960705,3160,3160,3160,3160,0
20250305,140300,17960705,3160,3160,3160,3160,0
20250305,140200,17960705,3160,3160,3160,3160,0
20250305,140100,17960705,3160,3160,3160,3160,0
20250305,140000,17960705,3160,3160,3160,3160,0
20250305,135900,17960705,3160,3160,3160,3160,0
20250305,135800,17960705,3160,3160,3160,3160,0
20250305,135700,17960705,3160,3160,3160,3160,0
20250305,135600,17960705,3160,3160,3160,3160,0
20250305,135500,17960705,3160,3160,3160,3160,0
20250305,135400,17960705,3160,3160,3160,3160,0
20250305,135300,17960705,3160,3160,3160,3160,0
20250305,135200,17960705,3160,3160,3160,3160,0
20250305,135100,17960705,3160,3160,3160,3160,0
20250305,135000,17960705,3160,3160,3160,3160,0
20250305,134900,17960705,3160,3160,3160,3160,1
20250305,134800,17957545,3170,3170,3170,3170,0
20250305,134700,17957545,3170,3170,3170,3170,0
20250305,134600,17957545,3170,3170,3170,3170,0
20250305,134500,17957545,3170,3170,3170,3170,0
20250305,134400,17957545,3170,3170,3170,3170,0
20250305,134300,17957545,3170,3170,3170,3170,0
20250305,134200,17957545,3170,3170,3170,3170,0
20250305,134100,17957545,3170,3170,3170,3170,0
20250305,134000,17957545,3170,3170,3170,3170,0
20250305,133900,17957545,3170,3170,3170,3170,0
20250305,133800,17957545,3170,3170,3170,3170,0
20250305,133700,17957545,3170,3170,3170,3170,0
20250305,133600,17957545,3170,3170,3170,3170,106
20250305,133500,17621525,3170,3170,3170,3170,0
20250305,133400,17621525,3170,3170,3170,3170,1
20250305,133300,17618355,3170,3170,3170,3170,0
20250305,133200,17618355,3170,3170,3170,3170,0
20250305,133100,17618355,3170,3170,3170,3170,0
20250305,133000,17618355,3170,3170,3170,3170,0
20250305,132900,17618355,3170,3170,3170,3170,0
20250305,132800,17618355,3170,3170,3170,3170,0
20250305,132700,17618355,3170,3170,3170,3170,0
20250305,132600,17618355,3170,3170,3170,3170,0
20250305,132500,17618355,3170,3170,3170,3170,0
20250305,132400,17618355,3170,3170,3170,3170,0
20250305,132300,17618355,3170,3170,3170,3170,0
20250305,132200,17618355,3170,3170,3170,3170,0
20250305,132100,17618355,3170,3170,3170,3170,0
20250305,132000,17618355,3170,3170,3170,3170,0
20250305,131900,17618355,3170,3170,3170,3170,0
20250305,131800,17618355,3170,3170,3170,3170,0
20250305,131700,17618355,3170,3170,3170,3170,0
20250305,131600,17618355,3170,3170,3170,3170,0
20250305,131500,17618355,3170,3170,3170,3170,0
20250305,131400,17618355,3170,3170,3170,3170,0
20250305,131300,17618355,3170,3170,3170,3170,0
20250305,131200,17618355,3170,3170,3170,3170,0
20250305,131100,17618355,3170,3170,3170,3170,0
20250305,131000,17618355,3170,3170,3170,3170,0
20250305,130900,17618355,3170,3170,3170,3170,0
20250305,130800,17618355,3170,3165,3170,3145,6
20250305,130700,17599400,3165,3165,3165,3165,0
20250305,130600,17599400,3165,3165,3165,3165,0
20250305,130500,17599400,3165,3165,3165,3165,0
20250305,130400,17599400,3165,3165,3165,3165,0
20250305,130300,17599400,3165,3165,3165,3165,0
20250305,130200,17599400,3165,3165,3165,3165,0
20250305,130100,17599400,3165,3165,3165,3165,0
20250305,130000,17599400,3165,3165,3165,3165,0
20250305,125900,17599400,3165,3165,3165,3165,0
20250305,125800,17599400,3165,3165,3165,3165,0
20250305,125700,17599400,3165,3165,3165,3165,0
20250305,125600,17599400,3165,3165,3165,3165,0
20250305,125500,17599400,3165,3165,3165,3165,0
20250305,125400,17599400,3165,3165,3165,3165,0
20250305,125300,17599400,3165,3165,3165,3165,0
20250305,125200,17599400,3165,3165,3165,3165,0
20250305,125100,17599400,3165,3165,3165,3165,0
20250305,125000,17599400,3165,3165,3165,3165,0
20250305,124900,17599400,3165,3165,3165,3165,0
20250305,124800,17599400,3165,3165,3165,3165,0
20250305,124700,17599400,3165,3165,3165,3165,0
20250305,124600,17599400,3165,3165,3165,3165,0
20250305,124500,17599400,3165,3165,3165,3165,0
20250305,124400,17599400,3165,3165,3165,3165,0
20250305,124300,17599400,3165,3165,3165,3165,0
20250305,124200,17599400,3165,3165,3165,3165,0
20250305,124100,17599400,3165,3165,3165,3165,0
20250305,124000,17599400,3165,3165,3165,3165,0
20250305,123900,17599400,3165,3165,3165,3165,0
20250305,123800,17599400,3165,3165,3165,3165,0
20250305,123700,17599400,3165,3165,3165,3165,0
20250305,123600,17599400,3165,3165,3165,3165,0
20250305,123500,17599400,3165,3165,3165,3165,0
20250305,123400,17599400,3165,3165,3165,3165,0
20250305,123300,17599400,3165,3165,3165,3165,0
20250305,123200,17599400,3165,3165,3165,3165,0
20250305,123100,17599400,3165,3165,3165,3165,2
20250305,123000,17593070,3110,3110,3110,3110,0
20250305,122900,17593070,3110,3165,3165,3110,625
20250305,122800,15641645,3165,3165,3165,3165,0
20250305,122700,15641645,3165,3165,3165,3165,0
20250305,122600,15641645,3165,3165,3165,3165,0
20250305,122500,15641645,3165,3165,3165,3165,0
20250305,122400,15641645,3165,3165,3165,3165,0
20250305,122300,15641645,3165,3165,3165,3165,0
20250305,122200,15641645,3165,3165,3165,3165,0
20250305,122100,15641645,3165,3165,3165,3165,0
20250305,122000,15641645,3165,3165,3165,3165,0
20250305,121900,15641645,3165,3165,3165,3165,0
20250305,121800,15641645,3165,3165,3165,3165,0
20250305,121700,15641645,3165,3165,3165,3165,0
20250305,121600,15641645,3165,3165,3165,3165,0
20250305,121500,15641645,3165,3165,3165,3165,0
20250305,121400,15641645,3165,3165,3165,3165,0
20250305,121300,15641645,3165,3165,3165,3165,0
20250305,121200,15641645,3165,3165,3165,3165,32
20250305,121100,15540365,3165,3165,3165,3165,0
20250305,121000,15540365,3165,3165,3165,3165,0
20250305,120900,15540365,3165,3165,3165,3165,0
20250305,120800,15540365,3165,3165,3165,3165,0
20250305,120700,15540365,3165,3165,3165,3165,0
20250305,120600,15540365,3165,3165,3165,3165,0
20250305,120500,15540365,3165,3165,3165,3165,34
20250305,120400,15432755,3165,3165,3165,3165,0
20250305,120300,15432755,3165,3165,3165,3165,0
20250305,120200,15432755,3165,3165,3165,3165,0
20250305,120100,15432755,3165,3165,3165,3165,0
20250305,120000,15432755,3165,3165,3165,3165,0
20250305,115900,15432755,3165,3165,3165,3165,0
20250305,115800,15432755,3165,3165,3165,3165,4
20250305,115700,15420095,3170,3170,3170,3170,7
20250305,115600,15397905,3170,3170,3170,3170,0
20250305,115500,15397905,3170,3170,3170,3170,1
20250305,115400,15394735,3170,3170,3170,3170,0
20250305,115300,15394735,3170,3170,3170,3170,0
20250305,115200,15394735,3170,3170,3170,3170,0
20250305,115100,15394735,3170,3170,3170,3170,0
20250305,115000,15394735,3170,3170,3170,3170,0
20250305,114900,15394735,3170,3170,3170,3170,0
20250305,114800,15394735,3170,3170,3170,3170,29
20250305,114700,15302805,3170,3170,3170,3170,0
20250305,114600,15302805,3170,3170,3170,3170,0
20250305,114500,15302805,3170,3170,3170,3170,0
20250305,114400,15302805,3170,3170,3170,3170,1
20250305,114300,15299635,3190,3190,3190,3190,0
20250305,114200,15299635,3190,3190,3190,3190,0
20250305,114100,15299635,3190,3190,3190,3190,0
20250305,114000,15299635,3190,3190,3190,3190,0
20250305,113900,15299635,3190,3190,3190,3190,0
20250305,113800,15299635,3190,3190,3190,3190,0
20250305,113700,15299635,3190,3190,3190,3190,0
20250305,113600,15299635,3190,3190,3190,3190,0
20250305,113500,15299635,3190,3190,3190,3190,0
20250305,113400,15299635,3190,3190,3190,3190,0
20250305,113300,15299635,3190,3190,3190,3190,0
20250305,113200,15299635,3190,3190,3190,3190,0
20250305,113100,15299635,3190,3190,3190,3190,0
20250305,113000,15299635,3190,3190,3190,3190,2
20250305,112900,15293255,3190,3190,3190,3190,0
20250305,112800,15293255,3190,3190,3190,3190,0
20250305,112700,15293255,3190,3190,3190,3190,0
20250305,112600,15293255,3190,3190,3190,3190,0
20250305,112500,15293255,3190,3190,3190,3190,0
20250305,112400,15293255,3190,3190,3190,3190,0
20250305,112300,15293255,3190,3190,3190,3190,0
20250305,112200,15293255,3190,3190,3190,3190,0
20250305,112100,15293255,3190,3190,3190,3190,0
20250305,112000,15293255,3190,3190,3190,3190,0
20250305,111900,15293255,3190,3190,3190,3190,0
20250305,111800,15293255,3190,3190,3190,3190,0
20250305,111700,15293255,3190,3190,3190,3190,2
20250305,111600,15286875,3190,3190,3190,3190,0
20250305,111500,15286875,3190,3190,3190,3190,0
20250305,111400,15286875,3190,3190,3190,3190,84
20250305,111300,15018915,3170,3170,3170,3170,0
20250305,111200,15018915,3170,3185,3185,3170,200
20250305,111100,14384825,3185,3185,3185,3185,0
20250305,111000,14384825,3185,3185,3185,3185,3
20250305,110900,14375270,3195,3195,3195,3195,0
20250305,110800,14375270,3195,3195,3195,3195,0
20250305,110700,14375270,3195,3195,3195,3195,0
20250305,110600,14375270,3195,3195,3195,3195,0
20250305,110500,14375270,3195,3195,3195,3195,0
20250305,110400,14375270,3195,3195,3195,3195,0
20250305,110300,14375270,3195,3195,3195,3195,0
20250305,110200,14375270,3195,3195,3195,3195,0
20250305,110100,14375270,3195,3195,3195,3195,0
20250305,110000,14375270,3195,3195,3195,3195,0
20250305,105900,14375270,3195,3195,3195,3195,0
20250305,105800,14375270,3195,3195,3195,3195,0
20250305,105700,14375270,3195,3195,3195,3195,0
20250305,105600,14375270,3195,3195,3195,3195,0
20250305,105500,14375270,3195,3195,3195,3195,0
20250305,105400,14375270,3195,3195,3195,3195,0
20250305,105300,14375270,3195,3195,3195,3195,0
20250305,105200,14375270,3195,3195,3195,3195,0
20250305,105100,14375270,3195,3195,3195,3195,0
20250305,105000,14375270,3195,3195,3195,3195,0
20250305,104900,14375270,3195,3195,3195,3195,0
20250305,104800,14375270,3195,3195,3195,3195,0
20250305,104700,14375270,3195,3195,3195,3195,0
20250305,104600,14375270,3195,3195,3195,3195,0
20250305,104500,14375270,3195,3195,3195,3195,0
20250305,104400,14375270,3195,3195,3195,3195,0
20250305,104300,14375270,3195,3195,3195,3195,0
20250305,104200,14375270,3195,3195,3195,3195,0
20250305,104100,14375270,3195,3195,3195,3195,0
20250305,104000,14375270,3195,3195,3195,3195,0
20250305,103900,14375270,3195,3195,3195,3195,0
20250305,103800,14375270,3195,3195,3195,3195,0
20250305,103700,14375270,3195,3195,3195,3195,0
20250305,103600,14375270,3195,3195,3195,3195,0
20250305,103500,14375270,3195,3195,3195,3195,0
20250305,103400,14375270,3195,3185,3195,3185,10
20250305,103300,14343390,3185,3185,3185,3185,0
20250305,103200,14343390,3185,3185,3185,3185,0
20250305,103100,14343390,3185,3185,3185,3185,0
20250305,103000,14343390,3185,3185,3185,3185,0
20250305,102900,14343390,3185,3185,3185,3185,0
20250305,102800,14343390,3185,3185,3185,3185,871
20250305,102700,11569255,3185,3185,3185,3185,30
20250305,102600,11473705,3185,3185,3185,3185,99
20250305,102500,11158390,3185,3185,3185,3185,0
20250305,102400,11158390,3185,3185,3185,3185,0
20250305,102300,11158390,3185,3185,3185,3185,0
20250305,102200,11158390,3185,3185,3185,3185,5
20250305,102100,11142465,3185,3185,3185,3185,0
20250305,102000,11142465,3185,3185,3185,3185,0
20250305,101900,11142465,3185,3185,3185,3185,0
20250305,101800,11142465,3185,3155,3185,3110,521
20250305,101700,9505635,3185,3185,3185,3185,0
20250305,101600,9505635,3185,3185,3185,3185,0
20250305,101500,9505635,3185,3185,3185,3185,0
20250305,101400,9505635,3185,3185,3185,3185,0
20250305,101300,9505635,3185,3185,3185,3185,0
20250305,101200,9505635,3185,3185,3185,3185,0
20250305,101100,9505635,3185,3185,3185,3185,0
20250305,101000,9505635,3185,3185,3185,3185,0
20250305,100900,9505635,3185,3185,3185,3185,0
20250305,100800,9505635,3185,3185,3185,3185,0
20250305,100700,9505635,3185,3185,3185,3185,1
20250305,100600,9502450,3155,3155,3155,3155,0
20250305,100500,9502450,3155,3155,3155,3155,0
20250305,100400,9502450,3155,3155,3155,3155,0
20250305,100300,9502450,3155,3155,3155,3155,0
20250305,100200,9502450,3155,3155,3155,3155,0
20250305,100100,9502450,3155,3155,3155,3155,0
20250305,100000,9502450,3155,3155,3155,3155,0
20250305,095900,9502450,3155,3155,3155,3155,43
20250305,095800,9366785,3155,3155,3155,3155,0
20250305,095700,9366785,3155,3155,3155,3155,55
20250305,095600,9193260,3185,3185,3185,3185,0
20250305,095500,9193260,3185,3185,3185,3185,0
20250305,095400,9193260,3185,3185,3185,3185,0
20250305,095300,9193260,3185,3185,3185,3185,0
20250305,095200,9193260,3185,3185,3185,3185,0
20250305,095100,9193260,3185,3185,3185,3185,0
20250305,095000,9193260,3185,3185,3185,3185,0
20250305,094900,9193260,3185,3185,3185,3185,0
20250305,094800,9193260,3185,3185,3185,3185,0
20250305,094700,9193260,3185,3185,3185,3185,0
20250305,094600,9193260,3185,3185,3185,3185,2
20250305,094500,9186890,3185,3185,3185,3185,1
20250305,094400,9183705,3150,3150,3150,3150,0
20250305,094300,9183705,3150,3150,3150,3150,1
20250305,094200,9180555,3150,3150,3150,3150,0
20250305,094100,9180555,3150,3160,3160,3150,200
20250305,094000,8550495,3185,3185,3185,3185,0
20250305,093900,8550495,3185,3185,3185,3185,0
20250305,093800,8550495,3185,3165,3185,3165,104
20250305,093700,8221255,3170,3185,3185,3170,7
20250305,093600,8198990,3190,3190,3190,3190,0
20250305,093500,8198990,3190,3190,3190,3190,0
20250305,093400,8198990,3190,3190,3190,3190,0
20250305,093300,8198990,3190,3190,3190,3190,0
20250305,093200,8198990,3190,3195,3195,3190,2
20250305,093100,8192605,3200,3200,3200,3200,0
20250305,093000,8192605,3200,3200,3200,3200,0
20250305,092900,8192605,3200,3200,3200,3200,0
20250305,092800,8192605,3200,3200,3200,3200,0
20250305,092700,8192605,3200,3200,3200,3200,0
20250305,092600,8192605,3200,3200,3200,3200,0
20250305,092500,8192605,3200,3200,3200,3200,0
20250305,092400,8192605,3200,3200,3200,3200,0
20250305,092300,8192605,3200,3200,3200,3200,0
20250305,092200,8192605,3200,3200,3200,3200,0
20250305,092100,8192605,3200,3200,3200,3200,0
20250305,092000,8192605,3200,3200,3200,3200,0
20250305,091900,8192605,3200,3200,3200,3200,0
20250305,091800,8192605,3200,3200,3200,3200,0
20250305,091700,8192605,3200,3200,3200,3200,0
20250305,091600,8192605,3200,3195,3200,3195,102
20250305,091500,7866710,3200,3200,3200,3200,0
20250305,091400,7866710,3200,3200,3200,3200,0
20250305,091300,7866710,3200,3200,3200,3200,0
20250305,091200,7866710,3200,3200,3200,3200,0
20250305,091100,7866710,3200,3200,3200,3200,0
20250305,091000,7866710,3200,3200,3200,3200,0
20250305,090900,7866710,3200,3200,3200,3200,0
20250305,090800,7866710,3200,3185,3200,3185,10
20250305,090700,7834845,3175,3170,3175,3170,43
20250305,090600,7698490,3140,3140,3140,3140,0
20250305,090500,7698490,3140,3140,3140,3140,330
20250305,090400,6662290,3100,3100,3100,3100,0
20250305,090300,6662290,3100,3105,3105,3100,476
20250305,090200,5186485,3180,3180,3180,3180,0
20250305,090100,5186485,3180,3160,3180,3160,20
20250305,090000,5123125,3185,3105,3185,3095,1650
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 212500 20811850 3180 3180 3180 3180 636
3 20250305 212400 20811850 3180 3180 3180 3180 0
4 20250305 212300 20811850 3180 3180 3180 3180 0
5 20250305 212200 20811850 3180 3180 3180 3180 0
6 20250305 212100 20811850 3180 3180 3180 3180 0
7 20250305 212000 20811850 3180 3180 3180 3180 0
8 20250305 211900 20811850 3180 3180 3180 3180 0
9 20250305 211800 20811850 3180 3180 3180 3180 0
10 20250305 211700 20811850 3180 3180 3180 3180 0
11 20250305 211600 20811850 3180 3180 3180 3180 0
12 20250305 211500 20811850 3180 3180 3180 3180 0
13 20250305 211400 20811850 3180 3180 3180 3180 0
14 20250305 211300 20811850 3180 3180 3180 3180 0
15 20250305 211200 20811850 3180 3180 3180 3180 0
16 20250305 211100 20811850 3180 3180 3180 3180 0
17 20250305 211000 20811850 3180 3180 3180 3180 0
18 20250305 210900 20811850 3180 3180 3180 3180 0
19 20250305 210800 20811850 3180 3180 3180 3180 0
20 20250305 210700 20811850 3180 3180 3180 3180 0
21 20250305 210600 20811850 3180 3180 3180 3180 0
22 20250305 210500 20811850 3180 3180 3180 3180 0
23 20250305 210400 20811850 3180 3180 3180 3180 0
24 20250305 210300 20811850 3180 3180 3180 3180 0
25 20250305 210200 20811850 3180 3180 3180 3180 0
26 20250305 210100 20811850 3180 3180 3180 3180 0
27 20250305 210000 20811850 3180 3180 3180 3180 0
28 20250305 205900 20811850 3180 3180 3180 3180 0
29 20250305 205800 20811850 3180 3180 3180 3180 0
30 20250305 205700 20811850 3180 3180 3180 3180 0
31 20250305 205600 20811850 3180 3180 3180 3180 0
32 20250305 205500 20811850 3180 3180 3180 3180 636
33 20250305 205400 20811850 3180 3180 3180 3180 0
34 20250305 205300 20811850 3180 3180 3180 3180 0
35 20250305 205200 20811850 3180 3180 3180 3180 0
36 20250305 205100 20811850 3180 3180 3180 3180 0
37 20250305 205000 20811850 3180 3180 3180 3180 0
38 20250305 204900 20811850 3180 3180 3180 3180 0
39 20250305 204800 20811850 3180 3180 3180 3180 0
40 20250305 204700 20811850 3180 3180 3180 3180 0
41 20250305 204600 20811850 3180 3180 3180 3180 0
42 20250305 204500 20811850 3180 3180 3180 3180 0
43 20250305 204400 20811850 3180 3180 3180 3180 0
44 20250305 204300 20811850 3180 3180 3180 3180 0
45 20250305 204200 20811850 3180 3180 3180 3180 0
46 20250305 204100 20811850 3180 3180 3180 3180 0
47 20250305 204000 20811850 3180 3180 3180 3180 0
48 20250305 203900 20811850 3180 3180 3180 3180 0
49 20250305 203800 20811850 3180 3180 3180 3180 0
50 20250305 203700 20811850 3180 3180 3180 3180 0
51 20250305 203600 20811850 3180 3180 3180 3180 0
52 20250305 203500 20811850 3180 3180 3180 3180 0
53 20250305 203400 20811850 3180 3180 3180 3180 0
54 20250305 203300 20811850 3180 3180 3180 3180 0
55 20250305 203200 20811850 3180 3180 3180 3180 0
56 20250305 203100 20811850 3180 3180 3180 3180 0
57 20250305 203000 20811850 3180 3180 3180 3180 0
58 20250305 202900 20811850 3180 3180 3180 3180 0
59 20250305 202800 20811850 3180 3180 3180 3180 0
60 20250305 202700 20811850 3180 3180 3180 3180 0
61 20250305 202600 20811850 3180 3180 3180 3180 0
62 20250305 202500 20811850 3180 3180 3180 3180 636
63 20250305 202400 20811850 3180 3180 3180 3180 0
64 20250305 202300 20811850 3180 3180 3180 3180 0
65 20250305 202200 20811850 3180 3180 3180 3180 0
66 20250305 202100 20811850 3180 3180 3180 3180 0
67 20250305 202000 20811850 3180 3180 3180 3180 0
68 20250305 201900 20811850 3180 3180 3180 3180 0
69 20250305 201800 20811850 3180 3180 3180 3180 0
70 20250305 201700 20811850 3180 3180 3180 3180 0
71 20250305 201600 20811850 3180 3180 3180 3180 0
72 20250305 201500 20811850 3180 3180 3180 3180 0
73 20250305 201400 20811850 3180 3180 3180 3180 0
74 20250305 201300 20811850 3180 3180 3180 3180 0
75 20250305 201200 20811850 3180 3180 3180 3180 0
76 20250305 201100 20811850 3180 3180 3180 3180 0
77 20250305 201000 20811850 3180 3180 3180 3180 0
78 20250305 200900 20811850 3180 3180 3180 3180 0
79 20250305 200800 20811850 3180 3180 3180 3180 0
80 20250305 200700 20811850 3180 3180 3180 3180 0
81 20250305 200600 20811850 3180 3180 3180 3180 0
82 20250305 200500 20811850 3180 3180 3180 3180 0
83 20250305 200400 20811850 3180 3180 3180 3180 0
84 20250305 200300 20811850 3180 3180 3180 3180 0
85 20250305 200200 20811850 3180 3180 3180 3180 0
86 20250305 200100 20811850 3180 3180 3180 3180 0
87 20250305 200000 20811850 3180 3180 3180 3180 0
88 20250305 195900 20811850 3180 3180 3180 3180 0
89 20250305 195800 20811850 3180 3180 3180 3180 0
90 20250305 195700 20811850 3180 3180 3180 3180 0
91 20250305 195600 20811850 3180 3180 3180 3180 0
92 20250305 195500 20811850 3180 3180 3180 3180 636
93 20250305 195400 20811850 3180 3180 3180 3180 0
94 20250305 195300 20811850 3180 3180 3180 3180 0
95 20250305 195200 20811850 3180 3180 3180 3180 0
96 20250305 195100 20811850 3180 3180 3180 3180 0
97 20250305 195000 20811850 3180 3180 3180 3180 0
98 20250305 194900 20811850 3180 3180 3180 3180 0
99 20250305 194800 20811850 3180 3180 3180 3180 0
100 20250305 194700 20811850 3180 3180 3180 3180 0
101 20250305 194600 20811850 3180 3180 3180 3180 0
102 20250305 194500 20811850 3180 3180 3180 3180 0
103 20250305 194400 20811850 3180 3180 3180 3180 0
104 20250305 194300 20811850 3180 3180 3180 3180 0
105 20250305 194200 20811850 3180 3180 3180 3180 0
106 20250305 194100 20811850 3180 3180 3180 3180 0
107 20250305 194000 20811850 3180 3180 3180 3180 0
108 20250305 193900 20811850 3180 3180 3180 3180 0
109 20250305 193800 20811850 3180 3180 3180 3180 0
110 20250305 193700 20811850 3180 3180 3180 3180 0
111 20250305 193600 20811850 3180 3180 3180 3180 0
112 20250305 193500 20811850 3180 3180 3180 3180 0
113 20250305 193400 20811850 3180 3180 3180 3180 0
114 20250305 193300 20811850 3180 3180 3180 3180 0
115 20250305 193200 20811850 3180 3180 3180 3180 0
116 20250305 193100 20811850 3180 3180 3180 3180 0
117 20250305 193000 20811850 3180 3180 3180 3180 0
118 20250305 192900 20811850 3180 3180 3180 3180 0
119 20250305 192800 20811850 3180 3180 3180 3180 0
120 20250305 192700 20811850 3180 3180 3180 3180 0
121 20250305 192600 20811850 3180 3180 3180 3180 0
122 20250305 192500 20811850 3180 3180 3180 3180 636
123 20250305 192400 20811850 3180 3180 3180 3180 0
124 20250305 192300 20811850 3180 3180 3180 3180 0
125 20250305 192200 20811850 3180 3180 3180 3180 0
126 20250305 192100 20811850 3180 3180 3180 3180 0
127 20250305 192000 20811850 3180 3180 3180 3180 0
128 20250305 191900 20811850 3180 3180 3180 3180 0
129 20250305 191800 20811850 3180 3180 3180 3180 0
130 20250305 191700 20811850 3180 3180 3180 3180 0
131 20250305 191600 20811850 3180 3180 3180 3180 0
132 20250305 191500 20811850 3180 3180 3180 3180 0
133 20250305 191400 20811850 3180 3180 3180 3180 0
134 20250305 191300 20811850 3180 3180 3180 3180 0
135 20250305 191200 20811850 3180 3180 3180 3180 0
136 20250305 191100 20811850 3180 3180 3180 3180 0
137 20250305 191000 20811850 3180 3180 3180 3180 0
138 20250305 190900 20811850 3180 3180 3180 3180 0
139 20250305 190800 20811850 3180 3180 3180 3180 0
140 20250305 190700 20811850 3180 3180 3180 3180 0
141 20250305 190600 20811850 3180 3180 3180 3180 0
142 20250305 190500 20811850 3180 3180 3180 3180 0
143 20250305 190400 20811850 3180 3180 3180 3180 0
144 20250305 190300 20811850 3180 3180 3180 3180 0
145 20250305 190200 20811850 3180 3180 3180 3180 0
146 20250305 190100 20811850 3180 3180 3180 3180 0
147 20250305 190000 20811850 3180 3180 3180 3180 0
148 20250305 185900 20811850 3180 3180 3180 3180 0
149 20250305 185800 20811850 3180 3180 3180 3180 0
150 20250305 185700 20811850 3180 3180 3180 3180 0
151 20250305 185600 20811850 3180 3180 3180 3180 0
152 20250305 185500 20811850 3180 3180 3180 3180 636
153 20250305 185400 20811850 3180 3180 3180 3180 0
154 20250305 185300 20811850 3180 3180 3180 3180 0
155 20250305 185200 20811850 3180 3180 3180 3180 0
156 20250305 185100 20811850 3180 3180 3180 3180 0
157 20250305 185000 20811850 3180 3180 3180 3180 0
158 20250305 184900 20811850 3180 3180 3180 3180 0
159 20250305 184800 20811850 3180 3180 3180 3180 0
160 20250305 184700 20811850 3180 3180 3180 3180 0
161 20250305 184600 20811850 3180 3180 3180 3180 0
162 20250305 184500 20811850 3180 3180 3180 3180 0
163 20250305 184400 20811850 3180 3180 3180 3180 0
164 20250305 184300 20811850 3180 3180 3180 3180 0
165 20250305 184200 20811850 3180 3180 3180 3180 0
166 20250305 184100 20811850 3180 3180 3180 3180 0
167 20250305 184000 20811850 3180 3180 3180 3180 0
168 20250305 183900 20811850 3180 3180 3180 3180 0
169 20250305 183800 20811850 3180 3180 3180 3180 0
170 20250305 183700 20811850 3180 3180 3180 3180 0
171 20250305 183600 20811850 3180 3180 3180 3180 0
172 20250305 183500 20811850 3180 3180 3180 3180 0
173 20250305 183400 20811850 3180 3180 3180 3180 0
174 20250305 183300 20811850 3180 3180 3180 3180 0
175 20250305 183200 20811850 3180 3180 3180 3180 0
176 20250305 183100 20811850 3180 3180 3180 3180 0
177 20250305 183000 20811850 3180 3180 3180 3180 0
178 20250305 182900 20811850 3180 3180 3180 3180 0
179 20250305 182800 20811850 3180 3180 3180 3180 0
180 20250305 182700 20811850 3180 3180 3180 3180 0
181 20250305 182600 20811850 3180 3180 3180 3180 0
182 20250305 182500 20811850 3180 3180 3180 3180 636
183 20250305 182400 20811850 3180 3180 3180 3180 0
184 20250305 182300 20811850 3180 3180 3180 3180 0
185 20250305 182200 20811850 3180 3180 3180 3180 0
186 20250305 182100 20811850 3180 3180 3180 3180 0
187 20250305 182000 20811850 3180 3180 3180 3180 0
188 20250305 181900 20811850 3180 3180 3180 3180 0
189 20250305 181800 20811850 3180 3180 3180 3180 0
190 20250305 181700 20811850 3180 3180 3180 3180 0
191 20250305 181600 20811850 3180 3180 3180 3180 0
192 20250305 181500 20811850 3180 3180 3180 3180 0
193 20250305 181400 20811850 3180 3180 3180 3180 0
194 20250305 181300 20811850 3180 3180 3180 3180 0
195 20250305 181200 20811850 3180 3180 3180 3180 0
196 20250305 181100 20811850 3180 3180 3180 3180 0
197 20250305 181000 20811850 3180 3180 3180 3180 0
198 20250305 180900 20811850 3180 3180 3180 3180 0
199 20250305 180800 20811850 3180 3180 3180 3180 0
200 20250305 180700 20811850 3180 3180 3180 3180 0
201 20250305 180600 20811850 3180 3180 3180 3180 0
202 20250305 180500 20811850 3180 3180 3180 3180 0
203 20250305 180400 20811850 3180 3180 3180 3180 0
204 20250305 180300 20811850 3180 3180 3180 3180 0
205 20250305 180200 20811850 3180 3180 3180 3180 0
206 20250305 180100 20811850 3180 3180 3180 3180 0
207 20250305 180000 20811850 3180 3180 3180 3180 0
208 20250305 175900 20811850 3180 3180 3180 3180 0
209 20250305 175800 20811850 3180 3180 3180 3180 0
210 20250305 175700 20811850 3180 3180 3180 3180 0
211 20250305 175600 20811850 3180 3180 3180 3180 0
212 20250305 175500 20811850 3180 3180 3180 3180 636
213 20250305 175400 20811850 3180 3180 3180 3180 0
214 20250305 175300 20811850 3180 3180 3180 3180 0
215 20250305 175200 20811850 3180 3180 3180 3180 0
216 20250305 175100 20811850 3180 3180 3180 3180 0
217 20250305 175000 20811850 3180 3180 3180 3180 0
218 20250305 174900 20811850 3180 3180 3180 3180 0
219 20250305 174800 20811850 3180 3180 3180 3180 0
220 20250305 174700 20811850 3180 3180 3180 3180 0
221 20250305 174600 20811850 3180 3180 3180 3180 0
222 20250305 174500 20811850 3180 3180 3180 3180 0
223 20250305 174400 20811850 3180 3180 3180 3180 0
224 20250305 174300 20811850 3180 3180 3180 3180 0
225 20250305 174200 20811850 3180 3180 3180 3180 0
226 20250305 174100 20811850 3180 3180 3180 3180 0
227 20250305 174000 20811850 3180 3180 3180 3180 0
228 20250305 173900 20811850 3180 3180 3180 3180 0
229 20250305 173800 20811850 3180 3180 3180 3180 0
230 20250305 173700 20811850 3180 3180 3180 3180 0
231 20250305 173600 20811850 3180 3180 3180 3180 0
232 20250305 173500 20811850 3180 3180 3180 3180 0
233 20250305 173400 20811850 3180 3180 3180 3180 0
234 20250305 173300 20811850 3180 3180 3180 3180 0
235 20250305 173200 20811850 3180 3180 3180 3180 0
236 20250305 173100 20811850 3180 3180 3180 3180 0
237 20250305 173000 20811850 3180 3180 3180 3180 0
238 20250305 172900 20811850 3180 3180 3180 3180 0
239 20250305 172800 20811850 3180 3180 3180 3180 0
240 20250305 172700 20811850 3180 3180 3180 3180 0
241 20250305 172600 20811850 3180 3180 3180 3180 0
242 20250305 172500 20811850 3180 3180 3180 3180 636
243 20250305 172400 20811850 3180 3180 3180 3180 0
244 20250305 172300 20811850 3180 3180 3180 3180 0
245 20250305 172200 20811850 3180 3180 3180 3180 0
246 20250305 172100 20811850 3180 3180 3180 3180 0
247 20250305 172000 20811850 3180 3180 3180 3180 0
248 20250305 171900 20811850 3180 3180 3180 3180 0
249 20250305 171800 20811850 3180 3180 3180 3180 0
250 20250305 171700 20811850 3180 3180 3180 3180 0
251 20250305 171600 20811850 3180 3180 3180 3180 0
252 20250305 171500 20811850 3180 3180 3180 3180 0
253 20250305 171400 20811850 3180 3180 3180 3180 0
254 20250305 171300 20811850 3180 3180 3180 3180 0
255 20250305 171200 20811850 3180 3180 3180 3180 0
256 20250305 171100 20811850 3180 3180 3180 3180 0
257 20250305 171000 20811850 3180 3180 3180 3180 0
258 20250305 170900 20811850 3180 3180 3180 3180 0
259 20250305 170800 20811850 3180 3180 3180 3180 0
260 20250305 170700 20811850 3180 3180 3180 3180 0
261 20250305 170600 20811850 3180 3180 3180 3180 0
262 20250305 170500 20811850 3180 3180 3180 3180 0
263 20250305 170400 20811850 3180 3180 3180 3180 0
264 20250305 170300 20811850 3180 3180 3180 3180 0
265 20250305 170200 20811850 3180 3180 3180 3180 0
266 20250305 170100 20811850 3180 3180 3180 3180 0
267 20250305 170000 20811850 3180 3180 3180 3180 0
268 20250305 165900 20811850 3180 3180 3180 3180 0
269 20250305 165800 20811850 3180 3180 3180 3180 0
270 20250305 165700 20811850 3180 3180 3180 3180 0
271 20250305 165600 20811850 3180 3180 3180 3180 0
272 20250305 165500 20811850 3180 3180 3180 3180 636
273 20250305 165400 20811850 3180 3180 3180 3180 0
274 20250305 165300 20811850 3180 3180 3180 3180 0
275 20250305 165200 20811850 3180 3180 3180 3180 0
276 20250305 165100 20811850 3180 3180 3180 3180 0
277 20250305 165000 20811850 3180 3180 3180 3180 0
278 20250305 164900 20811850 3180 3180 3180 3180 0
279 20250305 164800 20811850 3180 3180 3180 3180 0
280 20250305 164700 20811850 3180 3180 3180 3180 0
281 20250305 164600 20811850 3180 3180 3180 3180 0
282 20250305 164500 20811850 3180 3180 3180 3180 0
283 20250305 164400 20811850 3180 3180 3180 3180 0
284 20250305 164300 20811850 3180 3180 3180 3180 0
285 20250305 164200 20811850 3180 3180 3180 3180 0
286 20250305 164100 20811850 3180 3180 3180 3180 0
287 20250305 164000 20811850 3180 3180 3180 3180 0
288 20250305 163900 20811850 3180 3180 3180 3180 0
289 20250305 163800 20811850 3180 3180 3180 3180 0
290 20250305 163700 20811850 3180 3180 3180 3180 0
291 20250305 163600 20811850 3180 3180 3180 3180 0
292 20250305 163500 20811850 3180 3180 3180 3180 0
293 20250305 163400 20811850 3180 3180 3180 3180 0
294 20250305 163300 20811850 3180 3180 3180 3180 0
295 20250305 163200 20811850 3180 3180 3180 3180 0
296 20250305 163100 20811850 3180 3180 3180 3180 0
297 20250305 163000 20811850 3180 3180 3180 3180 0
298 20250305 162900 20811850 3180 3180 3180 3180 0
299 20250305 162800 20811850 3180 3180 3180 3180 0
300 20250305 162700 20811850 3180 3180 3180 3180 0
301 20250305 162600 20811850 3180 3180 3180 3180 0
302 20250305 162500 20811850 3180 3180 3180 3180 636
303 20250305 162400 20811850 3180 3180 3180 3180 0
304 20250305 162300 20811850 3180 3180 3180 3180 0
305 20250305 162200 20811850 3180 3180 3180 3180 0
306 20250305 162100 20811850 3180 3180 3180 3180 0
307 20250305 162000 20811850 3180 3180 3180 3180 0
308 20250305 161900 20811850 3180 3180 3180 3180 0
309 20250305 161800 20811850 3180 3180 3180 3180 0
310 20250305 161700 20811850 3180 3180 3180 3180 0
311 20250305 161600 20811850 3180 3180 3180 3180 0
312 20250305 161500 20811850 3180 3180 3180 3180 0
313 20250305 161400 20811850 3180 3180 3180 3180 0
314 20250305 161300 20811850 3180 3180 3180 3180 0
315 20250305 161200 20811850 3180 3180 3180 3180 0
316 20250305 161100 20811850 3180 3180 3180 3180 0
317 20250305 161000 20811850 3180 3180 3180 3180 0
318 20250305 160900 20811850 3180 3180 3180 3180 0
319 20250305 160800 20811850 3180 3180 3180 3180 0
320 20250305 160700 20811850 3180 3180 3180 3180 0
321 20250305 160600 20811850 3180 3180 3180 3180 0
322 20250305 160500 20811850 3180 3180 3180 3180 0
323 20250305 160400 20811850 3180 3180 3180 3180 0
324 20250305 160300 20811850 3180 3180 3180 3180 0
325 20250305 160200 20811850 3180 3180 3180 3180 0
326 20250305 160100 20811850 3180 3180 3180 3180 0
327 20250305 160000 20811850 3180 3180 3180 3180 0
328 20250305 155900 20811850 3180 3180 3180 3180 0
329 20250305 155800 20811850 3180 3180 3180 3180 0
330 20250305 155700 20811850 3180 3180 3180 3180 0
331 20250305 155600 20811850 3180 3180 3180 3180 0
332 20250305 155500 20811850 3180 3180 3180 3180 636
333 20250305 155400 20811850 3180 3180 3180 3180 0
334 20250305 155300 20811850 3180 3180 3180 3180 0
335 20250305 155200 20811850 3180 3180 3180 3180 0
336 20250305 155100 20811850 3180 3180 3180 3180 0
337 20250305 155000 20811850 3180 3180 3180 3180 0
338 20250305 154900 20811850 3180 3180 3180 3180 0
339 20250305 154800 20811850 3180 3180 3180 3180 0
340 20250305 154700 20811850 3180 3180 3180 3180 0
341 20250305 154600 20811850 3180 3180 3180 3180 0
342 20250305 154500 20811850 3180 3180 3180 3180 0
343 20250305 154400 20811850 3180 3180 3180 3180 0
344 20250305 154300 20811850 3180 3180 3180 3180 0
345 20250305 154200 20811850 3180 3180 3180 3180 0
346 20250305 154100 20811850 3180 3180 3180 3180 0
347 20250305 154000 20811850 3180 3180 3180 3180 0
348 20250305 153900 20811850 3180 3180 3180 3180 0
349 20250305 153800 20811850 3180 3180 3180 3180 0
350 20250305 153700 20811850 3180 3180 3180 3180 0
351 20250305 153600 20811850 3180 3180 3180 3180 0
352 20250305 153500 20811850 3180 3180 3180 3180 0
353 20250305 153400 20811850 3180 3180 3180 3180 0
354 20250305 153300 20811850 3180 3180 3180 3180 0
355 20250305 153200 20811850 3180 3180 3180 3180 0
356 20250305 153100 20811850 3180 3180 3180 3180 0
357 20250305 153000 20811850 3180 3180 3180 3180 636
358 20250305 152900 18789370 3160 3160 3160 3160 0
359 20250305 152800 18789370 3160 3160 3160 3160 0
360 20250305 152700 18789370 3160 3160 3160 3160 0
361 20250305 152600 18789370 3160 3160 3160 3160 0
362 20250305 152500 18789370 3160 3160 3160 3160 0
363 20250305 152400 18789370 3160 3160 3160 3160 0
364 20250305 152300 18789370 3160 3160 3160 3160 0
365 20250305 152200 18789370 3160 3160 3160 3160 0
366 20250305 152100 18789370 3160 3160 3160 3160 0
367 20250305 152000 18789370 3160 3160 3160 3160 0
368 20250305 151900 18789370 3160 3160 3165 3125 260
369 20250305 151800 17976580 3175 3175 3175 3175 0
370 20250305 151700 17976580 3175 3175 3175 3175 0
371 20250305 151600 17976580 3175 3175 3175 3175 0
372 20250305 151500 17976580 3175 3175 3175 3175 0
373 20250305 151400 17976580 3175 3175 3175 3175 0
374 20250305 151300 17976580 3175 3175 3175 3175 0
375 20250305 151200 17976580 3175 3175 3175 3175 0
376 20250305 151100 17976580 3175 3175 3175 3175 0
377 20250305 151000 17976580 3175 3175 3175 3175 0
378 20250305 150900 17976580 3175 3175 3175 3175 0
379 20250305 150800 17976580 3175 3175 3175 3175 0
380 20250305 150700 17976580 3175 3175 3175 3175 0
381 20250305 150600 17976580 3175 3175 3175 3175 0
382 20250305 150500 17976580 3175 3175 3175 3175 0
383 20250305 150400 17976580 3175 3175 3175 3175 0
384 20250305 150300 17976580 3175 3175 3175 3175 0
385 20250305 150200 17976580 3175 3175 3175 3175 0
386 20250305 150100 17976580 3175 3175 3175 3175 0
387 20250305 150000 17976580 3175 3175 3175 3175 0
388 20250305 145900 17976580 3175 3175 3175 3175 0
389 20250305 145800 17976580 3175 3175 3175 3175 0
390 20250305 145700 17976580 3175 3175 3175 3175 0
391 20250305 145600 17976580 3175 3175 3175 3175 0
392 20250305 145500 17976580 3175 3175 3175 3175 0
393 20250305 145400 17976580 3175 3175 3175 3175 0
394 20250305 145300 17976580 3175 3175 3175 3175 0
395 20250305 145200 17976580 3175 3175 3175 3175 0
396 20250305 145100 17976580 3175 3175 3175 3175 0
397 20250305 145000 17976580 3175 3175 3175 3175 0
398 20250305 144900 17976580 3175 3175 3175 3175 0
399 20250305 144800 17976580 3175 3175 3175 3175 0
400 20250305 144700 17976580 3175 3175 3175 3175 0
401 20250305 144600 17976580 3175 3175 3175 3175 0
402 20250305 144500 17976580 3175 3175 3175 3175 0
403 20250305 144400 17976580 3175 3175 3175 3175 0
404 20250305 144300 17976580 3175 3175 3175 3175 0
405 20250305 144200 17976580 3175 3175 3175 3175 0
406 20250305 144100 17976580 3175 3175 3175 3175 0
407 20250305 144000 17976580 3175 3175 3175 3175 0
408 20250305 143900 17976580 3175 3175 3175 3175 0
409 20250305 143800 17976580 3175 3175 3175 3175 0
410 20250305 143700 17976580 3175 3175 3175 3175 0
411 20250305 143600 17976580 3175 3175 3175 3175 0
412 20250305 143500 17976580 3175 3175 3175 3175 0
413 20250305 143400 17976580 3175 3175 3175 3175 0
414 20250305 143300 17976580 3175 3175 3175 3175 5
415 20250305 143200 17960705 3160 3160 3160 3160 0
416 20250305 143100 17960705 3160 3160 3160 3160 0
417 20250305 143000 17960705 3160 3160 3160 3160 0
418 20250305 142900 17960705 3160 3160 3160 3160 0
419 20250305 142800 17960705 3160 3160 3160 3160 0
420 20250305 142700 17960705 3160 3160 3160 3160 0
421 20250305 142600 17960705 3160 3160 3160 3160 0
422 20250305 142500 17960705 3160 3160 3160 3160 0
423 20250305 142400 17960705 3160 3160 3160 3160 0
424 20250305 142300 17960705 3160 3160 3160 3160 0
425 20250305 142200 17960705 3160 3160 3160 3160 0
426 20250305 142100 17960705 3160 3160 3160 3160 0
427 20250305 142000 17960705 3160 3160 3160 3160 0
428 20250305 141900 17960705 3160 3160 3160 3160 0
429 20250305 141800 17960705 3160 3160 3160 3160 0
430 20250305 141700 17960705 3160 3160 3160 3160 0
431 20250305 141600 17960705 3160 3160 3160 3160 0
432 20250305 141500 17960705 3160 3160 3160 3160 0
433 20250305 141400 17960705 3160 3160 3160 3160 0
434 20250305 141300 17960705 3160 3160 3160 3160 0
435 20250305 141200 17960705 3160 3160 3160 3160 0
436 20250305 141100 17960705 3160 3160 3160 3160 0
437 20250305 141000 17960705 3160 3160 3160 3160 0
438 20250305 140900 17960705 3160 3160 3160 3160 0
439 20250305 140800 17960705 3160 3160 3160 3160 0
440 20250305 140700 17960705 3160 3160 3160 3160 0
441 20250305 140600 17960705 3160 3160 3160 3160 0
442 20250305 140500 17960705 3160 3160 3160 3160 0
443 20250305 140400 17960705 3160 3160 3160 3160 0
444 20250305 140300 17960705 3160 3160 3160 3160 0
445 20250305 140200 17960705 3160 3160 3160 3160 0
446 20250305 140100 17960705 3160 3160 3160 3160 0
447 20250305 140000 17960705 3160 3160 3160 3160 0
448 20250305 135900 17960705 3160 3160 3160 3160 0
449 20250305 135800 17960705 3160 3160 3160 3160 0
450 20250305 135700 17960705 3160 3160 3160 3160 0
451 20250305 135600 17960705 3160 3160 3160 3160 0
452 20250305 135500 17960705 3160 3160 3160 3160 0
453 20250305 135400 17960705 3160 3160 3160 3160 0
454 20250305 135300 17960705 3160 3160 3160 3160 0
455 20250305 135200 17960705 3160 3160 3160 3160 0
456 20250305 135100 17960705 3160 3160 3160 3160 0
457 20250305 135000 17960705 3160 3160 3160 3160 0
458 20250305 134900 17960705 3160 3160 3160 3160 1
459 20250305 134800 17957545 3170 3170 3170 3170 0
460 20250305 134700 17957545 3170 3170 3170 3170 0
461 20250305 134600 17957545 3170 3170 3170 3170 0
462 20250305 134500 17957545 3170 3170 3170 3170 0
463 20250305 134400 17957545 3170 3170 3170 3170 0
464 20250305 134300 17957545 3170 3170 3170 3170 0
465 20250305 134200 17957545 3170 3170 3170 3170 0
466 20250305 134100 17957545 3170 3170 3170 3170 0
467 20250305 134000 17957545 3170 3170 3170 3170 0
468 20250305 133900 17957545 3170 3170 3170 3170 0
469 20250305 133800 17957545 3170 3170 3170 3170 0
470 20250305 133700 17957545 3170 3170 3170 3170 0
471 20250305 133600 17957545 3170 3170 3170 3170 106
472 20250305 133500 17621525 3170 3170 3170 3170 0
473 20250305 133400 17621525 3170 3170 3170 3170 1
474 20250305 133300 17618355 3170 3170 3170 3170 0
475 20250305 133200 17618355 3170 3170 3170 3170 0
476 20250305 133100 17618355 3170 3170 3170 3170 0
477 20250305 133000 17618355 3170 3170 3170 3170 0
478 20250305 132900 17618355 3170 3170 3170 3170 0
479 20250305 132800 17618355 3170 3170 3170 3170 0
480 20250305 132700 17618355 3170 3170 3170 3170 0
481 20250305 132600 17618355 3170 3170 3170 3170 0
482 20250305 132500 17618355 3170 3170 3170 3170 0
483 20250305 132400 17618355 3170 3170 3170 3170 0
484 20250305 132300 17618355 3170 3170 3170 3170 0
485 20250305 132200 17618355 3170 3170 3170 3170 0
486 20250305 132100 17618355 3170 3170 3170 3170 0
487 20250305 132000 17618355 3170 3170 3170 3170 0
488 20250305 131900 17618355 3170 3170 3170 3170 0
489 20250305 131800 17618355 3170 3170 3170 3170 0
490 20250305 131700 17618355 3170 3170 3170 3170 0
491 20250305 131600 17618355 3170 3170 3170 3170 0
492 20250305 131500 17618355 3170 3170 3170 3170 0
493 20250305 131400 17618355 3170 3170 3170 3170 0
494 20250305 131300 17618355 3170 3170 3170 3170 0
495 20250305 131200 17618355 3170 3170 3170 3170 0
496 20250305 131100 17618355 3170 3170 3170 3170 0
497 20250305 131000 17618355 3170 3170 3170 3170 0
498 20250305 130900 17618355 3170 3170 3170 3170 0
499 20250305 130800 17618355 3170 3165 3170 3145 6
500 20250305 130700 17599400 3165 3165 3165 3165 0
501 20250305 130600 17599400 3165 3165 3165 3165 0
502 20250305 130500 17599400 3165 3165 3165 3165 0
503 20250305 130400 17599400 3165 3165 3165 3165 0
504 20250305 130300 17599400 3165 3165 3165 3165 0
505 20250305 130200 17599400 3165 3165 3165 3165 0
506 20250305 130100 17599400 3165 3165 3165 3165 0
507 20250305 130000 17599400 3165 3165 3165 3165 0
508 20250305 125900 17599400 3165 3165 3165 3165 0
509 20250305 125800 17599400 3165 3165 3165 3165 0
510 20250305 125700 17599400 3165 3165 3165 3165 0
511 20250305 125600 17599400 3165 3165 3165 3165 0
512 20250305 125500 17599400 3165 3165 3165 3165 0
513 20250305 125400 17599400 3165 3165 3165 3165 0
514 20250305 125300 17599400 3165 3165 3165 3165 0
515 20250305 125200 17599400 3165 3165 3165 3165 0
516 20250305 125100 17599400 3165 3165 3165 3165 0
517 20250305 125000 17599400 3165 3165 3165 3165 0
518 20250305 124900 17599400 3165 3165 3165 3165 0
519 20250305 124800 17599400 3165 3165 3165 3165 0
520 20250305 124700 17599400 3165 3165 3165 3165 0
521 20250305 124600 17599400 3165 3165 3165 3165 0
522 20250305 124500 17599400 3165 3165 3165 3165 0
523 20250305 124400 17599400 3165 3165 3165 3165 0
524 20250305 124300 17599400 3165 3165 3165 3165 0
525 20250305 124200 17599400 3165 3165 3165 3165 0
526 20250305 124100 17599400 3165 3165 3165 3165 0
527 20250305 124000 17599400 3165 3165 3165 3165 0
528 20250305 123900 17599400 3165 3165 3165 3165 0
529 20250305 123800 17599400 3165 3165 3165 3165 0
530 20250305 123700 17599400 3165 3165 3165 3165 0
531 20250305 123600 17599400 3165 3165 3165 3165 0
532 20250305 123500 17599400 3165 3165 3165 3165 0
533 20250305 123400 17599400 3165 3165 3165 3165 0
534 20250305 123300 17599400 3165 3165 3165 3165 0
535 20250305 123200 17599400 3165 3165 3165 3165 0
536 20250305 123100 17599400 3165 3165 3165 3165 2
537 20250305 123000 17593070 3110 3110 3110 3110 0
538 20250305 122900 17593070 3110 3165 3165 3110 625
539 20250305 122800 15641645 3165 3165 3165 3165 0
540 20250305 122700 15641645 3165 3165 3165 3165 0
541 20250305 122600 15641645 3165 3165 3165 3165 0
542 20250305 122500 15641645 3165 3165 3165 3165 0
543 20250305 122400 15641645 3165 3165 3165 3165 0
544 20250305 122300 15641645 3165 3165 3165 3165 0
545 20250305 122200 15641645 3165 3165 3165 3165 0
546 20250305 122100 15641645 3165 3165 3165 3165 0
547 20250305 122000 15641645 3165 3165 3165 3165 0
548 20250305 121900 15641645 3165 3165 3165 3165 0
549 20250305 121800 15641645 3165 3165 3165 3165 0
550 20250305 121700 15641645 3165 3165 3165 3165 0
551 20250305 121600 15641645 3165 3165 3165 3165 0
552 20250305 121500 15641645 3165 3165 3165 3165 0
553 20250305 121400 15641645 3165 3165 3165 3165 0
554 20250305 121300 15641645 3165 3165 3165 3165 0
555 20250305 121200 15641645 3165 3165 3165 3165 32
556 20250305 121100 15540365 3165 3165 3165 3165 0
557 20250305 121000 15540365 3165 3165 3165 3165 0
558 20250305 120900 15540365 3165 3165 3165 3165 0
559 20250305 120800 15540365 3165 3165 3165 3165 0
560 20250305 120700 15540365 3165 3165 3165 3165 0
561 20250305 120600 15540365 3165 3165 3165 3165 0
562 20250305 120500 15540365 3165 3165 3165 3165 34
563 20250305 120400 15432755 3165 3165 3165 3165 0
564 20250305 120300 15432755 3165 3165 3165 3165 0
565 20250305 120200 15432755 3165 3165 3165 3165 0
566 20250305 120100 15432755 3165 3165 3165 3165 0
567 20250305 120000 15432755 3165 3165 3165 3165 0
568 20250305 115900 15432755 3165 3165 3165 3165 0
569 20250305 115800 15432755 3165 3165 3165 3165 4
570 20250305 115700 15420095 3170 3170 3170 3170 7
571 20250305 115600 15397905 3170 3170 3170 3170 0
572 20250305 115500 15397905 3170 3170 3170 3170 1
573 20250305 115400 15394735 3170 3170 3170 3170 0
574 20250305 115300 15394735 3170 3170 3170 3170 0
575 20250305 115200 15394735 3170 3170 3170 3170 0
576 20250305 115100 15394735 3170 3170 3170 3170 0
577 20250305 115000 15394735 3170 3170 3170 3170 0
578 20250305 114900 15394735 3170 3170 3170 3170 0
579 20250305 114800 15394735 3170 3170 3170 3170 29
580 20250305 114700 15302805 3170 3170 3170 3170 0
581 20250305 114600 15302805 3170 3170 3170 3170 0
582 20250305 114500 15302805 3170 3170 3170 3170 0
583 20250305 114400 15302805 3170 3170 3170 3170 1
584 20250305 114300 15299635 3190 3190 3190 3190 0
585 20250305 114200 15299635 3190 3190 3190 3190 0
586 20250305 114100 15299635 3190 3190 3190 3190 0
587 20250305 114000 15299635 3190 3190 3190 3190 0
588 20250305 113900 15299635 3190 3190 3190 3190 0
589 20250305 113800 15299635 3190 3190 3190 3190 0
590 20250305 113700 15299635 3190 3190 3190 3190 0
591 20250305 113600 15299635 3190 3190 3190 3190 0
592 20250305 113500 15299635 3190 3190 3190 3190 0
593 20250305 113400 15299635 3190 3190 3190 3190 0
594 20250305 113300 15299635 3190 3190 3190 3190 0
595 20250305 113200 15299635 3190 3190 3190 3190 0
596 20250305 113100 15299635 3190 3190 3190 3190 0
597 20250305 113000 15299635 3190 3190 3190 3190 2
598 20250305 112900 15293255 3190 3190 3190 3190 0
599 20250305 112800 15293255 3190 3190 3190 3190 0
600 20250305 112700 15293255 3190 3190 3190 3190 0
601 20250305 112600 15293255 3190 3190 3190 3190 0
602 20250305 112500 15293255 3190 3190 3190 3190 0
603 20250305 112400 15293255 3190 3190 3190 3190 0
604 20250305 112300 15293255 3190 3190 3190 3190 0
605 20250305 112200 15293255 3190 3190 3190 3190 0
606 20250305 112100 15293255 3190 3190 3190 3190 0
607 20250305 112000 15293255 3190 3190 3190 3190 0
608 20250305 111900 15293255 3190 3190 3190 3190 0
609 20250305 111800 15293255 3190 3190 3190 3190 0
610 20250305 111700 15293255 3190 3190 3190 3190 2
611 20250305 111600 15286875 3190 3190 3190 3190 0
612 20250305 111500 15286875 3190 3190 3190 3190 0
613 20250305 111400 15286875 3190 3190 3190 3190 84
614 20250305 111300 15018915 3170 3170 3170 3170 0
615 20250305 111200 15018915 3170 3185 3185 3170 200
616 20250305 111100 14384825 3185 3185 3185 3185 0
617 20250305 111000 14384825 3185 3185 3185 3185 3
618 20250305 110900 14375270 3195 3195 3195 3195 0
619 20250305 110800 14375270 3195 3195 3195 3195 0
620 20250305 110700 14375270 3195 3195 3195 3195 0
621 20250305 110600 14375270 3195 3195 3195 3195 0
622 20250305 110500 14375270 3195 3195 3195 3195 0
623 20250305 110400 14375270 3195 3195 3195 3195 0
624 20250305 110300 14375270 3195 3195 3195 3195 0
625 20250305 110200 14375270 3195 3195 3195 3195 0
626 20250305 110100 14375270 3195 3195 3195 3195 0
627 20250305 110000 14375270 3195 3195 3195 3195 0
628 20250305 105900 14375270 3195 3195 3195 3195 0
629 20250305 105800 14375270 3195 3195 3195 3195 0
630 20250305 105700 14375270 3195 3195 3195 3195 0
631 20250305 105600 14375270 3195 3195 3195 3195 0
632 20250305 105500 14375270 3195 3195 3195 3195 0
633 20250305 105400 14375270 3195 3195 3195 3195 0
634 20250305 105300 14375270 3195 3195 3195 3195 0
635 20250305 105200 14375270 3195 3195 3195 3195 0
636 20250305 105100 14375270 3195 3195 3195 3195 0
637 20250305 105000 14375270 3195 3195 3195 3195 0
638 20250305 104900 14375270 3195 3195 3195 3195 0
639 20250305 104800 14375270 3195 3195 3195 3195 0
640 20250305 104700 14375270 3195 3195 3195 3195 0
641 20250305 104600 14375270 3195 3195 3195 3195 0
642 20250305 104500 14375270 3195 3195 3195 3195 0
643 20250305 104400 14375270 3195 3195 3195 3195 0
644 20250305 104300 14375270 3195 3195 3195 3195 0
645 20250305 104200 14375270 3195 3195 3195 3195 0
646 20250305 104100 14375270 3195 3195 3195 3195 0
647 20250305 104000 14375270 3195 3195 3195 3195 0
648 20250305 103900 14375270 3195 3195 3195 3195 0
649 20250305 103800 14375270 3195 3195 3195 3195 0
650 20250305 103700 14375270 3195 3195 3195 3195 0
651 20250305 103600 14375270 3195 3195 3195 3195 0
652 20250305 103500 14375270 3195 3195 3195 3195 0
653 20250305 103400 14375270 3195 3185 3195 3185 10
654 20250305 103300 14343390 3185 3185 3185 3185 0
655 20250305 103200 14343390 3185 3185 3185 3185 0
656 20250305 103100 14343390 3185 3185 3185 3185 0
657 20250305 103000 14343390 3185 3185 3185 3185 0
658 20250305 102900 14343390 3185 3185 3185 3185 0
659 20250305 102800 14343390 3185 3185 3185 3185 871
660 20250305 102700 11569255 3185 3185 3185 3185 30
661 20250305 102600 11473705 3185 3185 3185 3185 99
662 20250305 102500 11158390 3185 3185 3185 3185 0
663 20250305 102400 11158390 3185 3185 3185 3185 0
664 20250305 102300 11158390 3185 3185 3185 3185 0
665 20250305 102200 11158390 3185 3185 3185 3185 5
666 20250305 102100 11142465 3185 3185 3185 3185 0
667 20250305 102000 11142465 3185 3185 3185 3185 0
668 20250305 101900 11142465 3185 3185 3185 3185 0
669 20250305 101800 11142465 3185 3155 3185 3110 521
670 20250305 101700 9505635 3185 3185 3185 3185 0
671 20250305 101600 9505635 3185 3185 3185 3185 0
672 20250305 101500 9505635 3185 3185 3185 3185 0
673 20250305 101400 9505635 3185 3185 3185 3185 0
674 20250305 101300 9505635 3185 3185 3185 3185 0
675 20250305 101200 9505635 3185 3185 3185 3185 0
676 20250305 101100 9505635 3185 3185 3185 3185 0
677 20250305 101000 9505635 3185 3185 3185 3185 0
678 20250305 100900 9505635 3185 3185 3185 3185 0
679 20250305 100800 9505635 3185 3185 3185 3185 0
680 20250305 100700 9505635 3185 3185 3185 3185 1
681 20250305 100600 9502450 3155 3155 3155 3155 0
682 20250305 100500 9502450 3155 3155 3155 3155 0
683 20250305 100400 9502450 3155 3155 3155 3155 0
684 20250305 100300 9502450 3155 3155 3155 3155 0
685 20250305 100200 9502450 3155 3155 3155 3155 0
686 20250305 100100 9502450 3155 3155 3155 3155 0
687 20250305 100000 9502450 3155 3155 3155 3155 0
688 20250305 095900 9502450 3155 3155 3155 3155 43
689 20250305 095800 9366785 3155 3155 3155 3155 0
690 20250305 095700 9366785 3155 3155 3155 3155 55
691 20250305 095600 9193260 3185 3185 3185 3185 0
692 20250305 095500 9193260 3185 3185 3185 3185 0
693 20250305 095400 9193260 3185 3185 3185 3185 0
694 20250305 095300 9193260 3185 3185 3185 3185 0
695 20250305 095200 9193260 3185 3185 3185 3185 0
696 20250305 095100 9193260 3185 3185 3185 3185 0
697 20250305 095000 9193260 3185 3185 3185 3185 0
698 20250305 094900 9193260 3185 3185 3185 3185 0
699 20250305 094800 9193260 3185 3185 3185 3185 0
700 20250305 094700 9193260 3185 3185 3185 3185 0
701 20250305 094600 9193260 3185 3185 3185 3185 2
702 20250305 094500 9186890 3185 3185 3185 3185 1
703 20250305 094400 9183705 3150 3150 3150 3150 0
704 20250305 094300 9183705 3150 3150 3150 3150 1
705 20250305 094200 9180555 3150 3150 3150 3150 0
706 20250305 094100 9180555 3150 3160 3160 3150 200
707 20250305 094000 8550495 3185 3185 3185 3185 0
708 20250305 093900 8550495 3185 3185 3185 3185 0
709 20250305 093800 8550495 3185 3165 3185 3165 104
710 20250305 093700 8221255 3170 3185 3185 3170 7
711 20250305 093600 8198990 3190 3190 3190 3190 0
712 20250305 093500 8198990 3190 3190 3190 3190 0
713 20250305 093400 8198990 3190 3190 3190 3190 0
714 20250305 093300 8198990 3190 3190 3190 3190 0
715 20250305 093200 8198990 3190 3195 3195 3190 2
716 20250305 093100 8192605 3200 3200 3200 3200 0
717 20250305 093000 8192605 3200 3200 3200 3200 0
718 20250305 092900 8192605 3200 3200 3200 3200 0
719 20250305 092800 8192605 3200 3200 3200 3200 0
720 20250305 092700 8192605 3200 3200 3200 3200 0
721 20250305 092600 8192605 3200 3200 3200 3200 0
722 20250305 092500 8192605 3200 3200 3200 3200 0
723 20250305 092400 8192605 3200 3200 3200 3200 0
724 20250305 092300 8192605 3200 3200 3200 3200 0
725 20250305 092200 8192605 3200 3200 3200 3200 0
726 20250305 092100 8192605 3200 3200 3200 3200 0
727 20250305 092000 8192605 3200 3200 3200 3200 0
728 20250305 091900 8192605 3200 3200 3200 3200 0
729 20250305 091800 8192605 3200 3200 3200 3200 0
730 20250305 091700 8192605 3200 3200 3200 3200 0
731 20250305 091600 8192605 3200 3195 3200 3195 102
732 20250305 091500 7866710 3200 3200 3200 3200 0
733 20250305 091400 7866710 3200 3200 3200 3200 0
734 20250305 091300 7866710 3200 3200 3200 3200 0
735 20250305 091200 7866710 3200 3200 3200 3200 0
736 20250305 091100 7866710 3200 3200 3200 3200 0
737 20250305 091000 7866710 3200 3200 3200 3200 0
738 20250305 090900 7866710 3200 3200 3200 3200 0
739 20250305 090800 7866710 3200 3185 3200 3185 10
740 20250305 090700 7834845 3175 3170 3175 3170 43
741 20250305 090600 7698490 3140 3140 3140 3140 0
742 20250305 090500 7698490 3140 3140 3140 3140 330
743 20250305 090400 6662290 3100 3100 3100 3100 0
744 20250305 090300 6662290 3100 3105 3105 3100 476
745 20250305 090200 5186485 3180 3180 3180 3180 0
746 20250305 090100 5186485 3180 3160 3180 3160 20
747 20250305 090000 5123125 3185 3105 3185 3095 1650