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

780
464280/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,215800,389147070,13390,13390,13390,13390,1164
20250305,215700,389147070,13390,13390,13390,13390,0
20250305,215600,389147070,13390,13390,13390,13390,0
20250305,215500,389147070,13390,13390,13390,13390,0
20250305,215400,389147070,13390,13390,13390,13390,0
20250305,215300,389147070,13390,13390,13390,13390,0
20250305,215200,389147070,13390,13390,13390,13390,0
20250305,215100,389147070,13390,13390,13390,13390,0
20250305,215000,389147070,13390,13390,13390,13390,0
20250305,214900,389147070,13390,13390,13390,13390,0
20250305,214800,389147070,13390,13390,13390,13390,0
20250305,214700,389147070,13390,13390,13390,13390,0
20250305,214600,389147070,13390,13390,13390,13390,0
20250305,214500,389147070,13390,13390,13390,13390,0
20250305,214400,389147070,13390,13390,13390,13390,0
20250305,214300,389147070,13390,13390,13390,13390,0
20250305,214200,389147070,13390,13390,13390,13390,0
20250305,214100,389147070,13390,13390,13390,13390,0
20250305,214000,389147070,13390,13390,13390,13390,0
20250305,213900,389147070,13390,13390,13390,13390,0
20250305,213800,389147070,13390,13390,13390,13390,0
20250305,213700,389147070,13390,13390,13390,13390,0
20250305,213600,389147070,13390,13390,13390,13390,0
20250305,213500,389147070,13390,13390,13390,13390,0
20250305,213400,389147070,13390,13390,13390,13390,0
20250305,213300,389147070,13390,13390,13390,13390,0
20250305,213200,389147070,13390,13390,13390,13390,0
20250305,213100,389147070,13390,13390,13390,13390,0
20250305,213000,389147070,13390,13390,13390,13390,0
20250305,212900,389147070,13390,13390,13390,13390,0
20250305,212800,389147070,13390,13390,13390,13390,1164
20250305,212700,389147070,13390,13390,13390,13390,0
20250305,212600,389147070,13390,13390,13390,13390,0
20250305,212500,389147070,13390,13390,13390,13390,0
20250305,212400,389147070,13390,13390,13390,13390,0
20250305,212300,389147070,13390,13390,13390,13390,0
20250305,212200,389147070,13390,13390,13390,13390,0
20250305,212100,389147070,13390,13390,13390,13390,0
20250305,212000,389147070,13390,13390,13390,13390,0
20250305,211900,389147070,13390,13390,13390,13390,0
20250305,211800,389147070,13390,13390,13390,13390,0
20250305,211700,389147070,13390,13390,13390,13390,0
20250305,211600,389147070,13390,13390,13390,13390,0
20250305,211500,389147070,13390,13390,13390,13390,0
20250305,211400,389147070,13390,13390,13390,13390,0
20250305,211300,389147070,13390,13390,13390,13390,0
20250305,211200,389147070,13390,13390,13390,13390,0
20250305,211100,389147070,13390,13390,13390,13390,0
20250305,211000,389147070,13390,13390,13390,13390,0
20250305,210900,389147070,13390,13390,13390,13390,0
20250305,210800,389147070,13390,13390,13390,13390,0
20250305,210700,389147070,13390,13390,13390,13390,0
20250305,210600,389147070,13390,13390,13390,13390,0
20250305,210500,389147070,13390,13390,13390,13390,0
20250305,210400,389147070,13390,13390,13390,13390,0
20250305,210300,389147070,13390,13390,13390,13390,0
20250305,210200,389147070,13390,13390,13390,13390,0
20250305,210100,389147070,13390,13390,13390,13390,0
20250305,210000,389147070,13390,13390,13390,13390,0
20250305,205900,389147070,13390,13390,13390,13390,0
20250305,205800,389147070,13390,13390,13390,13390,1164
20250305,205700,389147070,13390,13390,13390,13390,0
20250305,205600,389147070,13390,13390,13390,13390,0
20250305,205500,389147070,13390,13390,13390,13390,0
20250305,205400,389147070,13390,13390,13390,13390,0
20250305,205300,389147070,13390,13390,13390,13390,0
20250305,205200,389147070,13390,13390,13390,13390,0
20250305,205100,389147070,13390,13390,13390,13390,0
20250305,205000,389147070,13390,13390,13390,13390,0
20250305,204900,389147070,13390,13390,13390,13390,0
20250305,204800,389147070,13390,13390,13390,13390,0
20250305,204700,389147070,13390,13390,13390,13390,0
20250305,204600,389147070,13390,13390,13390,13390,0
20250305,204500,389147070,13390,13390,13390,13390,0
20250305,204400,389147070,13390,13390,13390,13390,0
20250305,204300,389147070,13390,13390,13390,13390,0
20250305,204200,389147070,13390,13390,13390,13390,0
20250305,204100,389147070,13390,13390,13390,13390,0
20250305,204000,389147070,13390,13390,13390,13390,0
20250305,203900,389147070,13390,13390,13390,13390,0
20250305,203800,389147070,13390,13390,13390,13390,0
20250305,203700,389147070,13390,13390,13390,13390,0
20250305,203600,389147070,13390,13390,13390,13390,0
20250305,203500,389147070,13390,13390,13390,13390,0
20250305,203400,389147070,13390,13390,13390,13390,0
20250305,203300,389147070,13390,13390,13390,13390,0
20250305,203200,389147070,13390,13390,13390,13390,0
20250305,203100,389147070,13390,13390,13390,13390,0
20250305,203000,389147070,13390,13390,13390,13390,0
20250305,202900,389147070,13390,13390,13390,13390,0
20250305,202800,389147070,13390,13390,13390,13390,1164
20250305,202700,389147070,13390,13390,13390,13390,0
20250305,202600,389147070,13390,13390,13390,13390,0
20250305,202500,389147070,13390,13390,13390,13390,0
20250305,202400,389147070,13390,13390,13390,13390,0
20250305,202300,389147070,13390,13390,13390,13390,0
20250305,202200,389147070,13390,13390,13390,13390,0
20250305,202100,389147070,13390,13390,13390,13390,0
20250305,202000,389147070,13390,13390,13390,13390,0
20250305,201900,389147070,13390,13390,13390,13390,0
20250305,201800,389147070,13390,13390,13390,13390,0
20250305,201700,389147070,13390,13390,13390,13390,0
20250305,201600,389147070,13390,13390,13390,13390,0
20250305,201500,389147070,13390,13390,13390,13390,0
20250305,201400,389147070,13390,13390,13390,13390,0
20250305,201300,389147070,13390,13390,13390,13390,0
20250305,201200,389147070,13390,13390,13390,13390,0
20250305,201100,389147070,13390,13390,13390,13390,0
20250305,201000,389147070,13390,13390,13390,13390,0
20250305,200900,389147070,13390,13390,13390,13390,0
20250305,200800,389147070,13390,13390,13390,13390,0
20250305,200700,389147070,13390,13390,13390,13390,0
20250305,200600,389147070,13390,13390,13390,13390,0
20250305,200500,389147070,13390,13390,13390,13390,0
20250305,200400,389147070,13390,13390,13390,13390,0
20250305,200300,389147070,13390,13390,13390,13390,0
20250305,200200,389147070,13390,13390,13390,13390,0
20250305,200100,389147070,13390,13390,13390,13390,0
20250305,200000,389147070,13390,13390,13390,13390,0
20250305,195900,389147070,13390,13390,13390,13390,0
20250305,195800,389147070,13390,13390,13390,13390,1164
20250305,195700,389147070,13390,13390,13390,13390,0
20250305,195600,389147070,13390,13390,13390,13390,0
20250305,195500,389147070,13390,13390,13390,13390,0
20250305,195400,389147070,13390,13390,13390,13390,0
20250305,195300,389147070,13390,13390,13390,13390,0
20250305,195200,389147070,13390,13390,13390,13390,0
20250305,195100,389147070,13390,13390,13390,13390,0
20250305,195000,389147070,13390,13390,13390,13390,0
20250305,194900,389147070,13390,13390,13390,13390,0
20250305,194800,389147070,13390,13390,13390,13390,0
20250305,194700,389147070,13390,13390,13390,13390,0
20250305,194600,389147070,13390,13390,13390,13390,0
20250305,194500,389147070,13390,13390,13390,13390,0
20250305,194400,389147070,13390,13390,13390,13390,0
20250305,194300,389147070,13390,13390,13390,13390,0
20250305,194200,389147070,13390,13390,13390,13390,0
20250305,194100,389147070,13390,13390,13390,13390,0
20250305,194000,389147070,13390,13390,13390,13390,0
20250305,193900,389147070,13390,13390,13390,13390,0
20250305,193800,389147070,13390,13390,13390,13390,0
20250305,193700,389147070,13390,13390,13390,13390,0
20250305,193600,389147070,13390,13390,13390,13390,0
20250305,193500,389147070,13390,13390,13390,13390,0
20250305,193400,389147070,13390,13390,13390,13390,0
20250305,193300,389147070,13390,13390,13390,13390,0
20250305,193200,389147070,13390,13390,13390,13390,0
20250305,193100,389147070,13390,13390,13390,13390,0
20250305,193000,389147070,13390,13390,13390,13390,0
20250305,192900,389147070,13390,13390,13390,13390,0
20250305,192800,389147070,13390,13390,13390,13390,1164
20250305,192700,389147070,13390,13390,13390,13390,0
20250305,192600,389147070,13390,13390,13390,13390,0
20250305,192500,389147070,13390,13390,13390,13390,0
20250305,192400,389147070,13390,13390,13390,13390,0
20250305,192300,389147070,13390,13390,13390,13390,0
20250305,192200,389147070,13390,13390,13390,13390,0
20250305,192100,389147070,13390,13390,13390,13390,0
20250305,192000,389147070,13390,13390,13390,13390,0
20250305,191900,389147070,13390,13390,13390,13390,0
20250305,191800,389147070,13390,13390,13390,13390,0
20250305,191700,389147070,13390,13390,13390,13390,0
20250305,191600,389147070,13390,13390,13390,13390,0
20250305,191500,389147070,13390,13390,13390,13390,0
20250305,191400,389147070,13390,13390,13390,13390,0
20250305,191300,389147070,13390,13390,13390,13390,0
20250305,191200,389147070,13390,13390,13390,13390,0
20250305,191100,389147070,13390,13390,13390,13390,0
20250305,191000,389147070,13390,13390,13390,13390,0
20250305,190900,389147070,13390,13390,13390,13390,0
20250305,190800,389147070,13390,13390,13390,13390,0
20250305,190700,389147070,13390,13390,13390,13390,0
20250305,190600,389147070,13390,13390,13390,13390,0
20250305,190500,389147070,13390,13390,13390,13390,0
20250305,190400,389147070,13390,13390,13390,13390,0
20250305,190300,389147070,13390,13390,13390,13390,0
20250305,190200,389147070,13390,13390,13390,13390,0
20250305,190100,389147070,13390,13390,13390,13390,0
20250305,190000,389147070,13390,13390,13390,13390,0
20250305,185900,389147070,13390,13390,13390,13390,0
20250305,185800,389147070,13390,13390,13390,13390,1164
20250305,185700,389147070,13390,13390,13390,13390,0
20250305,185600,389147070,13390,13390,13390,13390,0
20250305,185500,389147070,13390,13390,13390,13390,0
20250305,185400,389147070,13390,13390,13390,13390,0
20250305,185300,389147070,13390,13390,13390,13390,0
20250305,185200,389147070,13390,13390,13390,13390,0
20250305,185100,389147070,13390,13390,13390,13390,0
20250305,185000,389147070,13390,13390,13390,13390,0
20250305,184900,389147070,13390,13390,13390,13390,0
20250305,184800,389147070,13390,13390,13390,13390,0
20250305,184700,389147070,13390,13390,13390,13390,0
20250305,184600,389147070,13390,13390,13390,13390,0
20250305,184500,389147070,13390,13390,13390,13390,0
20250305,184400,389147070,13390,13390,13390,13390,0
20250305,184300,389147070,13390,13390,13390,13390,0
20250305,184200,389147070,13390,13390,13390,13390,0
20250305,184100,389147070,13390,13390,13390,13390,0
20250305,184000,389147070,13390,13390,13390,13390,0
20250305,183900,389147070,13390,13390,13390,13390,0
20250305,183800,389147070,13390,13390,13390,13390,0
20250305,183700,389147070,13390,13390,13390,13390,0
20250305,183600,389147070,13390,13390,13390,13390,0
20250305,183500,389147070,13390,13390,13390,13390,0
20250305,183400,389147070,13390,13390,13390,13390,0
20250305,183300,389147070,13390,13390,13390,13390,0
20250305,183200,389147070,13390,13390,13390,13390,0
20250305,183100,389147070,13390,13390,13390,13390,0
20250305,183000,389147070,13390,13390,13390,13390,0
20250305,182900,389147070,13390,13390,13390,13390,0
20250305,182800,389147070,13390,13390,13390,13390,1164
20250305,182700,389147070,13390,13390,13390,13390,0
20250305,182600,389147070,13390,13390,13390,13390,0
20250305,182500,389147070,13390,13390,13390,13390,0
20250305,182400,389147070,13390,13390,13390,13390,0
20250305,182300,389147070,13390,13390,13390,13390,0
20250305,182200,389147070,13390,13390,13390,13390,0
20250305,182100,389147070,13390,13390,13390,13390,0
20250305,182000,389147070,13390,13390,13390,13390,0
20250305,181900,389147070,13390,13390,13390,13390,0
20250305,181800,389147070,13390,13390,13390,13390,0
20250305,181700,389147070,13390,13390,13390,13390,0
20250305,181600,389147070,13390,13390,13390,13390,0
20250305,181500,389147070,13390,13390,13390,13390,0
20250305,181400,389147070,13390,13390,13390,13390,0
20250305,181300,389147070,13390,13390,13390,13390,0
20250305,181200,389147070,13390,13390,13390,13390,0
20250305,181100,389147070,13390,13390,13390,13390,0
20250305,181000,389147070,13390,13390,13390,13390,0
20250305,180900,389147070,13390,13390,13390,13390,0
20250305,180800,389147070,13390,13390,13390,13390,0
20250305,180700,389147070,13390,13390,13390,13390,0
20250305,180600,389147070,13390,13390,13390,13390,0
20250305,180500,389147070,13390,13390,13390,13390,0
20250305,180400,389147070,13390,13390,13390,13390,0
20250305,180300,389147070,13390,13390,13390,13390,0
20250305,180200,389147070,13390,13390,13390,13390,0
20250305,180100,389147070,13390,13390,13390,13390,0
20250305,180000,389147070,13390,13390,13390,13390,0
20250305,175900,389147070,13390,13390,13390,13390,0
20250305,175800,389147070,13390,13390,13390,13390,1164
20250305,175700,389147070,13390,13390,13390,13390,0
20250305,175600,389147070,13390,13390,13390,13390,0
20250305,175500,389147070,13390,13390,13390,13390,0
20250305,175400,389147070,13390,13390,13390,13390,0
20250305,175300,389147070,13390,13390,13390,13390,0
20250305,175200,389147070,13390,13390,13390,13390,0
20250305,175100,389147070,13390,13390,13390,13390,0
20250305,175000,389147070,13390,13390,13390,13390,0
20250305,174900,389147070,13390,13390,13390,13390,0
20250305,174800,389147070,13390,13390,13390,13390,0
20250305,174700,389147070,13390,13390,13390,13390,0
20250305,174600,389147070,13390,13390,13390,13390,0
20250305,174500,389147070,13390,13390,13390,13390,0
20250305,174400,389147070,13390,13390,13390,13390,0
20250305,174300,389147070,13390,13390,13390,13390,0
20250305,174200,389147070,13390,13390,13390,13390,0
20250305,174100,389147070,13390,13390,13390,13390,0
20250305,174000,389147070,13390,13390,13390,13390,0
20250305,173900,389147070,13390,13390,13390,13390,0
20250305,173800,389147070,13390,13390,13390,13390,0
20250305,173700,389147070,13390,13390,13390,13390,0
20250305,173600,389147070,13390,13390,13390,13390,0
20250305,173500,389147070,13390,13390,13390,13390,0
20250305,173400,389147070,13390,13390,13390,13390,0
20250305,173300,389147070,13390,13390,13390,13390,0
20250305,173200,389147070,13390,13390,13390,13390,0
20250305,173100,389147070,13390,13390,13390,13390,0
20250305,173000,389147070,13390,13390,13390,13390,0
20250305,172900,389147070,13390,13390,13390,13390,0
20250305,172800,389147070,13390,13390,13390,13390,1164
20250305,172700,389147070,13390,13390,13390,13390,0
20250305,172600,389147070,13390,13390,13390,13390,0
20250305,172500,389147070,13390,13390,13390,13390,0
20250305,172400,389147070,13390,13390,13390,13390,0
20250305,172300,389147070,13390,13390,13390,13390,0
20250305,172200,389147070,13390,13390,13390,13390,0
20250305,172100,389147070,13390,13390,13390,13390,0
20250305,172000,389147070,13390,13390,13390,13390,0
20250305,171900,389147070,13390,13390,13390,13390,0
20250305,171800,389147070,13390,13390,13390,13390,0
20250305,171700,389147070,13390,13390,13390,13390,0
20250305,171600,389147070,13390,13390,13390,13390,0
20250305,171500,389147070,13390,13390,13390,13390,0
20250305,171400,389147070,13390,13390,13390,13390,0
20250305,171300,389147070,13390,13390,13390,13390,0
20250305,171200,389147070,13390,13390,13390,13390,0
20250305,171100,389147070,13390,13390,13390,13390,0
20250305,171000,389147070,13390,13390,13390,13390,0
20250305,170900,389147070,13390,13390,13390,13390,0
20250305,170800,389147070,13390,13390,13390,13390,0
20250305,170700,389147070,13390,13390,13390,13390,0
20250305,170600,389147070,13390,13390,13390,13390,0
20250305,170500,389147070,13390,13390,13390,13390,0
20250305,170400,389147070,13390,13390,13390,13390,0
20250305,170300,389147070,13390,13390,13390,13390,0
20250305,170200,389147070,13390,13390,13390,13390,0
20250305,170100,389147070,13390,13390,13390,13390,0
20250305,170000,389147070,13390,13390,13390,13390,0
20250305,165900,389147070,13390,13390,13390,13390,0
20250305,165800,389147070,13390,13390,13390,13390,1164
20250305,165700,389147070,13390,13390,13390,13390,0
20250305,165600,389147070,13390,13390,13390,13390,0
20250305,165500,389147070,13390,13390,13390,13390,0
20250305,165400,389147070,13390,13390,13390,13390,0
20250305,165300,389147070,13390,13390,13390,13390,0
20250305,165200,389147070,13390,13390,13390,13390,0
20250305,165100,389147070,13390,13390,13390,13390,0
20250305,165000,389147070,13390,13390,13390,13390,0
20250305,164900,389147070,13390,13390,13390,13390,0
20250305,164800,389147070,13390,13390,13390,13390,0
20250305,164700,389147070,13390,13390,13390,13390,0
20250305,164600,389147070,13390,13390,13390,13390,0
20250305,164500,389147070,13390,13390,13390,13390,0
20250305,164400,389147070,13390,13390,13390,13390,0
20250305,164300,389147070,13390,13390,13390,13390,0
20250305,164200,389147070,13390,13390,13390,13390,0
20250305,164100,389147070,13390,13390,13390,13390,0
20250305,164000,389147070,13390,13390,13390,13390,0
20250305,163900,389147070,13390,13390,13390,13390,0
20250305,163800,389147070,13390,13390,13390,13390,0
20250305,163700,389147070,13390,13390,13390,13390,0
20250305,163600,389147070,13390,13390,13390,13390,0
20250305,163500,389147070,13390,13390,13390,13390,0
20250305,163400,389147070,13390,13390,13390,13390,0
20250305,163300,389147070,13390,13390,13390,13390,0
20250305,163200,389147070,13390,13390,13390,13390,0
20250305,163100,389147070,13390,13390,13390,13390,0
20250305,163000,389147070,13390,13390,13390,13390,0
20250305,162900,389147070,13390,13390,13390,13390,0
20250305,162800,389147070,13390,13390,13390,13390,1164
20250305,162700,389147070,13390,13390,13390,13390,0
20250305,162600,389147070,13390,13390,13390,13390,0
20250305,162500,389147070,13390,13390,13390,13390,0
20250305,162400,389147070,13390,13390,13390,13390,0
20250305,162300,389147070,13390,13390,13390,13390,0
20250305,162200,389147070,13390,13390,13390,13390,0
20250305,162100,389147070,13390,13390,13390,13390,0
20250305,162000,389147070,13390,13390,13390,13390,0
20250305,161900,389147070,13390,13390,13390,13390,0
20250305,161800,389147070,13390,13390,13390,13390,0
20250305,161700,389147070,13390,13390,13390,13390,0
20250305,161600,389147070,13390,13390,13390,13390,0
20250305,161500,389147070,13390,13390,13390,13390,0
20250305,161400,389147070,13390,13390,13390,13390,0
20250305,161300,389147070,13390,13390,13390,13390,0
20250305,161200,389147070,13390,13390,13390,13390,0
20250305,161100,389147070,13390,13390,13390,13390,0
20250305,161000,389147070,13390,13390,13390,13390,0
20250305,160900,389147070,13390,13390,13390,13390,0
20250305,160800,389147070,13390,13390,13390,13390,0
20250305,160700,389147070,13390,13390,13390,13390,0
20250305,160600,389147070,13390,13390,13390,13390,0
20250305,160500,389147070,13390,13390,13390,13390,0
20250305,160400,389147070,13390,13390,13390,13390,0
20250305,160300,389147070,13390,13390,13390,13390,0
20250305,160200,389147070,13390,13390,13390,13390,0
20250305,160100,389147070,13390,13390,13390,13390,0
20250305,160000,389147070,13390,13390,13390,13390,0
20250305,155900,389147070,13390,13390,13390,13390,0
20250305,155800,389147070,13390,13390,13390,13390,1164
20250305,155700,389147070,13390,13390,13390,13390,0
20250305,155600,389147070,13390,13390,13390,13390,0
20250305,155500,389147070,13390,13390,13390,13390,0
20250305,155400,389147070,13390,13390,13390,13390,0
20250305,155300,389147070,13390,13390,13390,13390,0
20250305,155200,389147070,13390,13390,13390,13390,0
20250305,155100,389147070,13390,13390,13390,13390,0
20250305,155000,389147070,13390,13390,13390,13390,0
20250305,154900,389147070,13390,13390,13390,13390,0
20250305,154800,389147070,13390,13390,13390,13390,0
20250305,154700,389147070,13390,13390,13390,13390,0
20250305,154600,389147070,13390,13390,13390,13390,0
20250305,154500,389147070,13390,13390,13390,13390,0
20250305,154400,389147070,13390,13390,13390,13390,0
20250305,154300,389147070,13390,13390,13390,13390,0
20250305,154200,389147070,13390,13390,13390,13390,0
20250305,154100,389147070,13390,13390,13390,13390,0
20250305,154000,389147070,13390,13390,13390,13390,0
20250305,153900,389147070,13390,13390,13390,13390,0
20250305,153800,389147070,13390,13390,13390,13390,0
20250305,153700,389147070,13390,13390,13390,13390,0
20250305,153600,389147070,13390,13390,13390,13390,0
20250305,153500,389147070,13390,13390,13390,13390,0
20250305,153400,389147070,13390,13390,13390,13390,0
20250305,153300,389147070,13390,13390,13390,13390,0
20250305,153200,389147070,13390,13390,13390,13390,0
20250305,153100,389147070,13390,13390,13390,13390,0
20250305,153000,389147070,13390,13390,13390,13390,1164
20250305,152900,373561110,13390,13390,13390,13390,0
20250305,152800,373561110,13390,13390,13390,13390,0
20250305,152700,373561110,13390,13390,13390,13390,0
20250305,152600,373561110,13390,13390,13390,13390,0
20250305,152500,373561110,13390,13390,13390,13390,0
20250305,152400,373561110,13390,13390,13390,13390,0
20250305,152300,373561110,13390,13390,13390,13390,0
20250305,152200,373561110,13390,13390,13390,13390,0
20250305,152100,373561110,13390,13390,13390,13390,0
20250305,152000,373561110,13390,13390,13390,13390,0
20250305,151900,373561110,13390,13380,13390,13380,71
20250305,151800,372610640,13380,13330,13400,13270,491
20250305,151700,366078270,13400,13400,13400,13400,350
20250305,151600,361388270,13400,13400,13400,13400,1
20250305,151500,361374870,13400,13360,13400,13320,26
20250305,151400,361027950,13400,13400,13400,13400,0
20250305,151300,361027950,13400,13400,13400,13400,0
20250305,151200,361027950,13400,13400,13400,13400,0
20250305,151100,361027950,13400,13400,13400,13400,1
20250305,151000,361014550,13400,13400,13400,13400,2
20250305,150900,360987750,13360,13370,13370,13360,170
20250305,150800,358716540,13400,13390,13400,13390,178
20250305,150700,356333020,13390,13390,13390,13390,0
20250305,150600,356333020,13390,13390,13390,13390,20
20250305,150500,356065220,13400,13380,13400,13380,11
20250305,150400,355917890,13390,13400,13410,13390,31
20250305,150300,355502460,13420,13420,13420,13420,1
20250305,150200,355489040,13410,13420,13420,13410,32
20250305,150100,355059780,13420,13420,13420,13420,0
20250305,150000,355059780,13420,13420,13420,13420,0
20250305,145900,355059780,13420,13420,13420,13420,0
20250305,145800,355059780,13420,13420,13420,13420,0
20250305,145700,355059780,13420,13420,13420,13420,16
20250305,145600,354845060,13440,13440,13440,13440,0
20250305,145500,354845060,13440,13440,13440,13440,0
20250305,145400,354845060,13440,13440,13440,13440,0
20250305,145300,354845060,13440,13440,13440,13440,0
20250305,145200,354845060,13440,13440,13440,13440,0
20250305,145100,354845060,13440,13440,13440,13440,0
20250305,145000,354845060,13440,13440,13440,13440,0
20250305,144900,354845060,13440,13440,13440,13440,0
20250305,144800,354845060,13440,13440,13440,13440,8
20250305,144700,354737540,13440,13440,13440,13440,2
20250305,144600,354710660,13440,13440,13440,13440,0
20250305,144500,354710660,13440,13440,13440,13440,0
20250305,144400,354710660,13440,13440,13440,13440,10
20250305,144300,354576260,13440,13440,13440,13440,10
20250305,144200,354441860,13450,13310,13450,13310,6713
20250305,144100,264881410,13270,13270,13270,13270,0
20250305,144000,264881410,13270,13270,13270,13270,27
20250305,143900,264523120,13260,13260,13260,13260,0
20250305,143800,264523120,13260,13260,13260,13260,0
20250305,143700,264523120,13260,13260,13260,13260,0
20250305,143600,264523120,13260,13260,13260,13260,410
20250305,143500,259086520,13260,13260,13260,13260,0
20250305,143400,259086520,13260,13280,13280,13260,228
20250305,143300,256060280,13280,13280,13280,13280,0
20250305,143200,256060280,13280,13280,13280,13280,0
20250305,143100,256060280,13280,13280,13280,13280,0
20250305,143000,256060280,13280,13280,13280,13280,0
20250305,142900,256060280,13280,13280,13280,13280,109
20250305,142800,254612760,13290,13290,13290,13290,391
20250305,142700,249416370,13300,13300,13300,13300,0
20250305,142600,249416370,13300,13300,13300,13300,100
20250305,142500,248086370,13310,13310,13310,13310,0
20250305,142400,248086370,13310,13310,13310,13310,0
20250305,142300,248086370,13310,13310,13310,13310,0
20250305,142200,248086370,13310,13310,13310,13310,0
20250305,142100,248086370,13310,13310,13310,13310,20
20250305,142000,247820170,13310,13310,13310,13310,0
20250305,141900,247820170,13310,13310,13310,13310,0
20250305,141800,247820170,13310,13310,13310,13310,0
20250305,141700,247820170,13310,13310,13310,13310,0
20250305,141600,247820170,13310,13310,13310,13310,0
20250305,141500,247820170,13310,13310,13310,13310,20
20250305,141400,247553970,13310,13310,13310,13310,0
20250305,141300,247553970,13310,13310,13310,13310,52
20250305,141200,246861850,13310,13290,13310,13290,166
20250305,141100,244652570,13290,13290,13290,13290,0
20250305,141000,244652570,13290,13290,13290,13290,0
20250305,140900,244652570,13290,13290,13290,13290,0
20250305,140800,244652570,13290,13290,13290,13290,0
20250305,140700,244652570,13290,13290,13290,13290,0
20250305,140600,244652570,13290,13290,13290,13290,40
20250305,140500,244120970,13290,13290,13290,13290,0
20250305,140400,244120970,13290,13270,13290,13270,70
20250305,140300,243192050,13300,13300,13300,13300,0
20250305,140200,243192050,13300,13300,13300,13300,303
20250305,140100,239162150,13300,13300,13300,13300,0
20250305,140000,239162150,13300,13300,13300,13300,1
20250305,135900,239148850,13270,13270,13270,13270,0
20250305,135800,239148850,13270,13270,13270,13270,40
20250305,135700,238618050,13320,13320,13320,13320,0
20250305,135600,238618050,13320,13320,13320,13320,0
20250305,135500,238618050,13320,13320,13320,13320,0
20250305,135400,238618050,13320,13320,13320,13320,0
20250305,135300,238618050,13320,13320,13320,13320,0
20250305,135200,238618050,13320,13320,13320,13320,30
20250305,135100,238218450,13330,13330,13330,13330,0
20250305,135000,238218450,13330,13330,13330,13330,0
20250305,134900,238218450,13330,13330,13330,13330,0
20250305,134800,238218450,13330,13330,13330,13330,0
20250305,134700,238218450,13330,13330,13330,13330,0
20250305,134600,238218450,13330,13330,13330,13330,0
20250305,134500,238218450,13330,13330,13330,13330,0
20250305,134400,238218450,13330,13280,13330,13280,100
20250305,134300,236889200,13280,13280,13280,13280,4
20250305,134200,236836080,13250,13250,13250,13250,0
20250305,134100,236836080,13250,13250,13250,13250,0
20250305,134000,236836080,13250,13250,13250,13250,0
20250305,133900,236836080,13250,13260,13260,13250,60
20250305,133800,236040930,13260,13260,13260,13260,0
20250305,133700,236040930,13260,13260,13260,13260,0
20250305,133600,236040930,13260,13260,13260,13260,0
20250305,133500,236040930,13260,13260,13260,13260,0
20250305,133400,236040930,13260,13260,13260,13260,0
20250305,133300,236040930,13260,13260,13260,13260,0
20250305,133200,236040930,13260,13260,13260,13260,0
20250305,133100,236040930,13260,13260,13260,13260,0
20250305,133000,236040930,13260,13270,13270,13260,210
20250305,132900,233255330,13270,13270,13270,13270,20
20250305,132800,232989930,13270,13270,13270,13270,0
20250305,132700,232989930,13270,13270,13270,13270,383
20250305,132600,227907520,13280,13280,13280,13280,0
20250305,132500,227907520,13280,13280,13280,13280,10
20250305,132400,227774720,13280,13280,13280,13280,53
20250305,132300,227070880,13280,13280,13280,13280,0
20250305,132200,227070880,13280,13280,13280,13275,228
20250305,132100,224043485,13280,13280,13280,13280,0
20250305,132000,224043485,13280,13280,13280,13280,0
20250305,131900,224043485,13280,13280,13280,13280,2
20250305,131800,224016925,13300,13300,13300,13300,1
20250305,131700,224003625,13295,13295,13295,13295,0
20250305,131600,224003625,13295,13295,13295,13295,0
20250305,131500,224003625,13295,13295,13295,13295,0
20250305,131400,224003625,13295,13290,13295,13290,101
20250305,131300,222660835,13290,13290,13290,13290,0
20250305,131200,222660835,13290,13290,13290,13290,0
20250305,131100,222660835,13290,13290,13290,13290,9
20250305,131000,222541225,13295,13295,13295,13295,2
20250305,130900,222514635,13270,13270,13270,13270,0
20250305,130800,222514635,13270,13270,13270,13270,10
20250305,130700,222381935,13260,13260,13260,13260,0
20250305,130600,222381935,13260,13260,13260,13260,80
20250305,130500,221321135,13260,13260,13260,13260,0
20250305,130400,221321135,13260,13260,13260,13260,0
20250305,130300,221321135,13260,13260,13260,13260,0
20250305,130200,221321135,13260,13260,13260,13260,0
20250305,130100,221321135,13260,13270,13270,13260,413
20250305,130000,215843905,13270,13270,13270,13270,15
20250305,125900,215644855,13300,13300,13300,13300,100
20250305,125800,214314855,13260,13260,13260,13260,0
20250305,125700,214314855,13260,13260,13260,13260,0
20250305,125600,214314855,13260,13260,13260,13260,0
20250305,125500,214314855,13260,13270,13270,13260,158
20250305,125400,212218535,13320,13320,13320,13320,0
20250305,125300,212218535,13320,13320,13320,13320,1
20250305,125200,212205215,13320,13320,13320,13320,0
20250305,125100,212205215,13320,13320,13320,13320,56
20250305,125000,211459295,13340,13340,13340,13340,52
20250305,124900,210765615,13350,13350,13350,13350,0
20250305,124800,210765615,13350,13350,13350,13350,0
20250305,124700,210765615,13350,13350,13350,13350,0
20250305,124600,210765615,13350,13350,13350,13350,0
20250305,124500,210765615,13350,13340,13350,13340,60
20250305,124400,209965205,13320,13320,13320,13320,1
20250305,124300,209951885,13320,13320,13320,13320,0
20250305,124200,209951885,13320,13320,13320,13320,0
20250305,124100,209951885,13320,13320,13320,13320,0
20250305,124000,209951885,13320,13320,13320,13320,16
20250305,123900,209738765,13320,13320,13320,13320,0
20250305,123800,209738765,13320,13320,13320,13320,84
20250305,123700,208619885,13310,13310,13310,13310,255
20250305,123600,205225835,13310,13310,13310,13310,45
20250305,123500,204626885,13310,13310,13310,13310,0
20250305,123400,204626885,13310,13310,13310,13310,0
20250305,123300,204626885,13310,13310,13310,13310,0
20250305,123200,204626885,13310,13310,13310,13310,0
20250305,123100,204626885,13310,13310,13310,13310,50
20250305,123000,203961385,13290,13290,13290,13290,9
20250305,122900,203841775,13290,13290,13290,13290,0
20250305,122800,203841775,13290,13290,13290,13290,41
20250305,122700,203296885,13290,13290,13290,13290,0
20250305,122600,203296885,13290,13290,13290,13290,16
20250305,122500,203084245,13250,13250,13250,13250,30
20250305,122400,202686745,13250,13260,13260,13250,7
20250305,122300,202593985,13290,13290,13290,13290,0
20250305,122200,202593985,13290,13290,13290,13290,0
20250305,122100,202593985,13290,13290,13290,13290,0
20250305,122000,202593985,13290,13290,13290,13290,0
20250305,121900,202593985,13290,13290,13290,13290,0
20250305,121800,202593985,13290,13290,13290,13290,0
20250305,121700,202593985,13290,13290,13290,13290,0
20250305,121600,202593985,13290,13290,13290,13290,0
20250305,121500,202593985,13290,13290,13290,13290,2
20250305,121400,202567405,13270,13270,13270,13270,20
20250305,121300,202302005,13250,13250,13250,13250,295
20250305,121200,198393255,13250,13260,13260,13250,543
20250305,121100,191193205,13270,13270,13270,13270,0
20250305,121000,191193205,13270,13270,13270,13270,32
20250305,120900,190768565,13270,13270,13270,13270,2
20250305,120800,190742025,13270,13270,13270,13270,21
20250305,120700,190463355,13290,13290,13290,13290,0
20250305,120600,190463355,13290,13290,13290,13260,244
20250305,120500,187223195,13290,13290,13290,13290,0
20250305,120400,187223195,13290,13290,13290,13290,0
20250305,120300,187223195,13290,13290,13290,13290,10
20250305,120200,187090295,13290,13290,13290,13290,15
20250305,120100,186890945,13290,13290,13290,13290,0
20250305,120000,186890945,13290,13290,13290,13290,0
20250305,115900,186890945,13290,13320,13320,13290,247
20250305,115800,183605525,13330,13350,13350,13330,753
20250305,115700,173561135,13350,13350,13350,13350,0
20250305,115600,173561135,13350,13350,13350,13350,0
20250305,115500,173561135,13350,13350,13350,13350,0
20250305,115400,173561135,13350,13350,13350,13350,54
20250305,115300,172840235,13350,13350,13350,13350,0
20250305,115200,172840235,13350,13350,13350,13350,0
20250305,115100,172840235,13350,13350,13350,13350,0
20250305,115000,172840235,13350,13350,13350,13350,0
20250305,114900,172840235,13350,13350,13350,13350,3
20250305,114800,172800185,13400,13400,13400,13400,0
20250305,114700,172800185,13400,13400,13400,13400,0
20250305,114600,172800185,13400,13400,13400,13400,0
20250305,114500,172800185,13400,13400,13400,13400,20
20250305,114400,172532185,13400,13400,13400,13400,0
20250305,114300,172532185,13400,13400,13400,13400,0
20250305,114200,172532185,13400,13400,13400,13350,1151
20250305,114100,157155415,13400,13400,13400,13400,1
20250305,114000,157142015,13410,13410,13410,13410,0
20250305,113900,157142015,13410,13410,13410,13410,418
20250305,113800,151536635,13410,13360,13410,13360,1012
20250305,113700,138015715,13360,13360,13360,13360,74
20250305,113600,137027075,13360,13370,13370,13360,380
20250305,113500,131946595,13380,13380,13380,13380,107
20250305,113400,130514935,13380,13380,13380,13380,3
20250305,113300,130474795,13380,13380,13380,13380,0
20250305,113200,130474795,13380,13380,13380,13380,102
20250305,113100,129110035,13380,13380,13380,13380,0
20250305,113000,129110035,13380,13380,13380,13380,0
20250305,112900,129110035,13380,13380,13380,13380,65
20250305,112800,128240335,13390,13390,13390,13390,9
20250305,112700,128119825,13400,13400,13400,13400,0
20250305,112600,128119825,13400,13400,13400,13400,0
20250305,112500,128119825,13400,13400,13400,13400,0
20250305,112400,128119825,13400,13400,13400,13400,0
20250305,112300,128119825,13400,13400,13400,13400,30
20250305,112200,127717825,13390,13390,13390,13390,10
20250305,112100,127583925,13390,13390,13390,13390,10
20250305,112000,127450025,13400,13400,13400,13400,20
20250305,111900,127182025,13420,13420,13420,13420,0
20250305,111800,127182025,13420,13410,13420,13410,11
20250305,111700,127034505,13390,13390,13390,13390,0
20250305,111600,127034505,13390,13390,13390,13390,0
20250305,111500,127034505,13390,13390,13390,13390,0
20250305,111400,127034505,13390,13390,13390,13390,0
20250305,111300,127034505,13390,13400,13400,13390,56
20250305,111200,126284155,13420,13420,13420,13420,0
20250305,111100,126284155,13420,13420,13420,13420,1
20250305,111000,126270735,13420,13420,13420,13420,1
20250305,110900,126257315,13420,13420,13420,13420,0
20250305,110800,126257315,13420,13420,13420,13420,0
20250305,110700,126257315,13420,13420,13420,13420,0
20250305,110600,126257315,13420,13420,13420,13420,0
20250305,110500,126257315,13420,13420,13420,13420,0
20250305,110400,126257315,13420,13420,13420,13420,0
20250305,110300,126257315,13420,13420,13420,13420,0
20250305,110200,126257315,13420,13420,13420,13420,0
20250305,110100,126257315,13420,13420,13420,13420,0
20250305,110000,126257315,13420,13420,13420,13420,0
20250305,105900,126257315,13420,13420,13420,13420,5
20250305,105800,126190215,13400,13400,13400,13400,1
20250305,105700,126176815,13410,13410,13410,13410,0
20250305,105600,126176815,13410,13410,13410,13410,0
20250305,105500,126176815,13410,13420,13420,13410,2
20250305,105400,126149985,13430,13420,13430,13420,130
20250305,105300,124405275,13410,13410,13410,13410,0
20250305,105200,124405275,13410,13410,13410,13410,111
20250305,105100,122916765,13400,13400,13400,13400,2
20250305,105000,122889965,13420,13420,13420,13420,0
20250305,104900,122889965,13420,13420,13420,13420,0
20250305,104800,122889965,13420,13420,13420,13420,0
20250305,104700,122889965,13420,13420,13420,13420,0
20250305,104600,122889965,13420,13420,13420,13420,0
20250305,104500,122889965,13420,13420,13420,13420,0
20250305,104400,122889965,13420,13420,13420,13420,0
20250305,104300,122889965,13420,13420,13420,13420,0
20250305,104200,122889965,13420,13420,13420,13420,0
20250305,104100,122889965,13420,13420,13420,13420,0
20250305,104000,122889965,13420,13420,13420,13420,1
20250305,103900,122876545,13410,13410,13410,13410,0
20250305,103800,122876545,13410,13410,13410,13410,0
20250305,103700,122876545,13410,13350,13410,13350,734
20250305,103600,113070685,13350,13350,13350,13350,1000
20250305,103500,99720685,13350,13390,13390,13350,499
20250305,103400,93051795,13480,13480,13480,13480,0
20250305,103300,93051795,13480,13480,13480,13480,1
20250305,103200,93038315,13480,13480,13480,13480,0
20250305,103100,93038315,13480,13480,13480,13480,0
20250305,103000,93038315,13480,13480,13480,13480,1
20250305,102900,93024835,13400,13400,13400,13400,20
20250305,102800,92756835,13400,13410,13410,13395,408
20250305,102700,87289640,13400,13400,13400,13400,0
20250305,102600,87289640,13400,13400,13400,13400,0
20250305,102500,87289640,13400,13460,13460,13400,99
20250305,102400,85962540,13470,13470,13470,13470,0
20250305,102300,85962540,13470,13490,13490,13470,4
20250305,102200,85908610,13510,13510,13510,13510,1
20250305,102100,85895100,13520,13520,13520,13520,100
20250305,102000,84543100,13520,13520,13520,13520,2
20250305,101900,84516060,13530,13530,13530,13530,0
20250305,101800,84516060,13530,13530,13530,13530,1
20250305,101700,84502530,13530,13470,13530,13470,763
20250305,101600,74224800,13470,13470,13470,13470,0
20250305,101500,74224800,13470,13470,13470,13470,0
20250305,101400,74224800,13470,13470,13470,13470,0
20250305,101300,74224800,13470,13470,13470,13470,0
20250305,101200,74224800,13470,13470,13470,13470,0
20250305,101100,74224800,13470,13470,13470,13470,0
20250305,101000,74224800,13470,13470,13470,13470,0
20250305,100900,74224800,13470,13470,13470,13470,8
20250305,100800,74117040,13470,13490,13490,13470,352
20250305,100700,69370020,13540,13540,13540,13540,2
20250305,100600,69342940,13560,13560,13560,13560,0
20250305,100500,69342940,13560,13560,13560,13560,0
20250305,100400,69342940,13560,13560,13560,13560,0
20250305,100300,69342940,13560,13560,13560,13560,1
20250305,100200,69329380,13570,13570,13570,13570,0
20250305,100100,69329380,13570,13570,13570,13570,0
20250305,100000,69329380,13570,13500,13570,13500,129
20250305,095900,67587760,13560,13560,13560,13560,0
20250305,095800,67587760,13560,13560,13560,13560,0
20250305,095700,67587760,13560,13560,13560,13560,1
20250305,095600,67574200,13490,13490,13490,13490,0
20250305,095500,67574200,13490,13490,13490,13490,1
20250305,095400,67560710,13570,13570,13570,13570,0
20250305,095300,67560710,13570,13500,13570,13500,3
20250305,095200,67520140,13580,13580,13580,13580,0
20250305,095100,67520140,13580,13580,13580,13580,15
20250305,095000,67316440,13580,13580,13580,13580,100
20250305,094900,65958440,13580,13580,13580,13580,65
20250305,094800,65075740,13580,13570,13580,13570,76
20250305,094700,64043680,13580,13580,13580,13580,0
20250305,094600,64043680,13580,13580,13580,13580,2
20250305,094500,64016520,13580,13540,13600,13520,461
20250305,094400,57753060,13540,13420,13540,13420,1630
20250305,094300,35799540,13420,13370,13420,13370,11
20250305,094200,35652420,13370,13370,13370,13370,500
20250305,094100,28967420,13370,13370,13370,13370,10
20250305,094000,28833720,13440,13430,13440,13430,149
20250305,093900,26831700,13440,13440,13440,13440,0
20250305,093800,26831700,13440,13440,13440,13440,0
20250305,093700,26831700,13440,13440,13440,13440,0
20250305,093600,26831700,13440,13440,13440,13440,0
20250305,093500,26831700,13440,13440,13440,13440,0
20250305,093400,26831700,13440,13360,13440,13360,85
20250305,093300,25696020,13450,13450,13450,13450,1
20250305,093200,25682570,13450,13450,13450,13450,10
20250305,093100,25548070,13450,13450,13450,13450,3
20250305,093000,25507720,13450,13370,13450,13370,200
20250305,092900,22825630,13340,13340,13340,13340,9
20250305,092800,22705570,13340,13340,13340,13340,3
20250305,092700,22665550,13380,13340,13380,13340,150
20250305,092600,20660550,13390,13390,13390,13390,0
20250305,092500,20660550,13390,13390,13390,13390,0
20250305,092400,20660550,13390,13390,13390,13390,0
20250305,092300,20660550,13390,13380,13390,13380,14
20250305,092200,20473220,13400,13360,13400,13340,148
20250305,092100,18496780,13410,13400,13410,13400,78
20250305,092000,17451440,13400,13400,13400,13400,93
20250305,091900,16205240,13400,13400,13400,13400,18
20250305,091800,15964040,13400,13400,13400,13400,1
20250305,091700,15950640,13340,13350,13350,13340,71
20250305,091600,15003370,13340,13390,13410,13340,286
20250305,091500,11176180,13410,13400,13410,13390,83
20250305,091400,10064110,13430,13430,13430,13430,24
20250305,091300,9741790,13460,13460,13460,13460,4
20250305,091200,9687950,13460,13460,13460,13460,1
20250305,091100,9674490,13470,13470,13470,13470,1
20250305,091000,9661020,13450,13450,13450,13450,76
20250305,090900,8638820,13450,13440,13450,13440,5
20250305,090800,8571590,13450,13450,13450,13450,0
20250305,090700,8571590,13450,13450,13450,13450,9
20250305,090600,8450540,13480,13480,13480,13480,0
20250305,090500,8450540,13480,13480,13480,13480,0
20250305,090400,8450540,13480,13480,13480,13480,1
20250305,090300,8437060,13380,13380,13380,13380,0
20250305,090200,8437060,13380,13500,13500,13380,70
20250305,090100,7495180,13370,13450,13510,13370,139
20250305,090000,5632000,13450,13370,13450,13370,420
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 215800 389147070 13390 13390 13390 13390 1164
3 20250305 215700 389147070 13390 13390 13390 13390 0
4 20250305 215600 389147070 13390 13390 13390 13390 0
5 20250305 215500 389147070 13390 13390 13390 13390 0
6 20250305 215400 389147070 13390 13390 13390 13390 0
7 20250305 215300 389147070 13390 13390 13390 13390 0
8 20250305 215200 389147070 13390 13390 13390 13390 0
9 20250305 215100 389147070 13390 13390 13390 13390 0
10 20250305 215000 389147070 13390 13390 13390 13390 0
11 20250305 214900 389147070 13390 13390 13390 13390 0
12 20250305 214800 389147070 13390 13390 13390 13390 0
13 20250305 214700 389147070 13390 13390 13390 13390 0
14 20250305 214600 389147070 13390 13390 13390 13390 0
15 20250305 214500 389147070 13390 13390 13390 13390 0
16 20250305 214400 389147070 13390 13390 13390 13390 0
17 20250305 214300 389147070 13390 13390 13390 13390 0
18 20250305 214200 389147070 13390 13390 13390 13390 0
19 20250305 214100 389147070 13390 13390 13390 13390 0
20 20250305 214000 389147070 13390 13390 13390 13390 0
21 20250305 213900 389147070 13390 13390 13390 13390 0
22 20250305 213800 389147070 13390 13390 13390 13390 0
23 20250305 213700 389147070 13390 13390 13390 13390 0
24 20250305 213600 389147070 13390 13390 13390 13390 0
25 20250305 213500 389147070 13390 13390 13390 13390 0
26 20250305 213400 389147070 13390 13390 13390 13390 0
27 20250305 213300 389147070 13390 13390 13390 13390 0
28 20250305 213200 389147070 13390 13390 13390 13390 0
29 20250305 213100 389147070 13390 13390 13390 13390 0
30 20250305 213000 389147070 13390 13390 13390 13390 0
31 20250305 212900 389147070 13390 13390 13390 13390 0
32 20250305 212800 389147070 13390 13390 13390 13390 1164
33 20250305 212700 389147070 13390 13390 13390 13390 0
34 20250305 212600 389147070 13390 13390 13390 13390 0
35 20250305 212500 389147070 13390 13390 13390 13390 0
36 20250305 212400 389147070 13390 13390 13390 13390 0
37 20250305 212300 389147070 13390 13390 13390 13390 0
38 20250305 212200 389147070 13390 13390 13390 13390 0
39 20250305 212100 389147070 13390 13390 13390 13390 0
40 20250305 212000 389147070 13390 13390 13390 13390 0
41 20250305 211900 389147070 13390 13390 13390 13390 0
42 20250305 211800 389147070 13390 13390 13390 13390 0
43 20250305 211700 389147070 13390 13390 13390 13390 0
44 20250305 211600 389147070 13390 13390 13390 13390 0
45 20250305 211500 389147070 13390 13390 13390 13390 0
46 20250305 211400 389147070 13390 13390 13390 13390 0
47 20250305 211300 389147070 13390 13390 13390 13390 0
48 20250305 211200 389147070 13390 13390 13390 13390 0
49 20250305 211100 389147070 13390 13390 13390 13390 0
50 20250305 211000 389147070 13390 13390 13390 13390 0
51 20250305 210900 389147070 13390 13390 13390 13390 0
52 20250305 210800 389147070 13390 13390 13390 13390 0
53 20250305 210700 389147070 13390 13390 13390 13390 0
54 20250305 210600 389147070 13390 13390 13390 13390 0
55 20250305 210500 389147070 13390 13390 13390 13390 0
56 20250305 210400 389147070 13390 13390 13390 13390 0
57 20250305 210300 389147070 13390 13390 13390 13390 0
58 20250305 210200 389147070 13390 13390 13390 13390 0
59 20250305 210100 389147070 13390 13390 13390 13390 0
60 20250305 210000 389147070 13390 13390 13390 13390 0
61 20250305 205900 389147070 13390 13390 13390 13390 0
62 20250305 205800 389147070 13390 13390 13390 13390 1164
63 20250305 205700 389147070 13390 13390 13390 13390 0
64 20250305 205600 389147070 13390 13390 13390 13390 0
65 20250305 205500 389147070 13390 13390 13390 13390 0
66 20250305 205400 389147070 13390 13390 13390 13390 0
67 20250305 205300 389147070 13390 13390 13390 13390 0
68 20250305 205200 389147070 13390 13390 13390 13390 0
69 20250305 205100 389147070 13390 13390 13390 13390 0
70 20250305 205000 389147070 13390 13390 13390 13390 0
71 20250305 204900 389147070 13390 13390 13390 13390 0
72 20250305 204800 389147070 13390 13390 13390 13390 0
73 20250305 204700 389147070 13390 13390 13390 13390 0
74 20250305 204600 389147070 13390 13390 13390 13390 0
75 20250305 204500 389147070 13390 13390 13390 13390 0
76 20250305 204400 389147070 13390 13390 13390 13390 0
77 20250305 204300 389147070 13390 13390 13390 13390 0
78 20250305 204200 389147070 13390 13390 13390 13390 0
79 20250305 204100 389147070 13390 13390 13390 13390 0
80 20250305 204000 389147070 13390 13390 13390 13390 0
81 20250305 203900 389147070 13390 13390 13390 13390 0
82 20250305 203800 389147070 13390 13390 13390 13390 0
83 20250305 203700 389147070 13390 13390 13390 13390 0
84 20250305 203600 389147070 13390 13390 13390 13390 0
85 20250305 203500 389147070 13390 13390 13390 13390 0
86 20250305 203400 389147070 13390 13390 13390 13390 0
87 20250305 203300 389147070 13390 13390 13390 13390 0
88 20250305 203200 389147070 13390 13390 13390 13390 0
89 20250305 203100 389147070 13390 13390 13390 13390 0
90 20250305 203000 389147070 13390 13390 13390 13390 0
91 20250305 202900 389147070 13390 13390 13390 13390 0
92 20250305 202800 389147070 13390 13390 13390 13390 1164
93 20250305 202700 389147070 13390 13390 13390 13390 0
94 20250305 202600 389147070 13390 13390 13390 13390 0
95 20250305 202500 389147070 13390 13390 13390 13390 0
96 20250305 202400 389147070 13390 13390 13390 13390 0
97 20250305 202300 389147070 13390 13390 13390 13390 0
98 20250305 202200 389147070 13390 13390 13390 13390 0
99 20250305 202100 389147070 13390 13390 13390 13390 0
100 20250305 202000 389147070 13390 13390 13390 13390 0
101 20250305 201900 389147070 13390 13390 13390 13390 0
102 20250305 201800 389147070 13390 13390 13390 13390 0
103 20250305 201700 389147070 13390 13390 13390 13390 0
104 20250305 201600 389147070 13390 13390 13390 13390 0
105 20250305 201500 389147070 13390 13390 13390 13390 0
106 20250305 201400 389147070 13390 13390 13390 13390 0
107 20250305 201300 389147070 13390 13390 13390 13390 0
108 20250305 201200 389147070 13390 13390 13390 13390 0
109 20250305 201100 389147070 13390 13390 13390 13390 0
110 20250305 201000 389147070 13390 13390 13390 13390 0
111 20250305 200900 389147070 13390 13390 13390 13390 0
112 20250305 200800 389147070 13390 13390 13390 13390 0
113 20250305 200700 389147070 13390 13390 13390 13390 0
114 20250305 200600 389147070 13390 13390 13390 13390 0
115 20250305 200500 389147070 13390 13390 13390 13390 0
116 20250305 200400 389147070 13390 13390 13390 13390 0
117 20250305 200300 389147070 13390 13390 13390 13390 0
118 20250305 200200 389147070 13390 13390 13390 13390 0
119 20250305 200100 389147070 13390 13390 13390 13390 0
120 20250305 200000 389147070 13390 13390 13390 13390 0
121 20250305 195900 389147070 13390 13390 13390 13390 0
122 20250305 195800 389147070 13390 13390 13390 13390 1164
123 20250305 195700 389147070 13390 13390 13390 13390 0
124 20250305 195600 389147070 13390 13390 13390 13390 0
125 20250305 195500 389147070 13390 13390 13390 13390 0
126 20250305 195400 389147070 13390 13390 13390 13390 0
127 20250305 195300 389147070 13390 13390 13390 13390 0
128 20250305 195200 389147070 13390 13390 13390 13390 0
129 20250305 195100 389147070 13390 13390 13390 13390 0
130 20250305 195000 389147070 13390 13390 13390 13390 0
131 20250305 194900 389147070 13390 13390 13390 13390 0
132 20250305 194800 389147070 13390 13390 13390 13390 0
133 20250305 194700 389147070 13390 13390 13390 13390 0
134 20250305 194600 389147070 13390 13390 13390 13390 0
135 20250305 194500 389147070 13390 13390 13390 13390 0
136 20250305 194400 389147070 13390 13390 13390 13390 0
137 20250305 194300 389147070 13390 13390 13390 13390 0
138 20250305 194200 389147070 13390 13390 13390 13390 0
139 20250305 194100 389147070 13390 13390 13390 13390 0
140 20250305 194000 389147070 13390 13390 13390 13390 0
141 20250305 193900 389147070 13390 13390 13390 13390 0
142 20250305 193800 389147070 13390 13390 13390 13390 0
143 20250305 193700 389147070 13390 13390 13390 13390 0
144 20250305 193600 389147070 13390 13390 13390 13390 0
145 20250305 193500 389147070 13390 13390 13390 13390 0
146 20250305 193400 389147070 13390 13390 13390 13390 0
147 20250305 193300 389147070 13390 13390 13390 13390 0
148 20250305 193200 389147070 13390 13390 13390 13390 0
149 20250305 193100 389147070 13390 13390 13390 13390 0
150 20250305 193000 389147070 13390 13390 13390 13390 0
151 20250305 192900 389147070 13390 13390 13390 13390 0
152 20250305 192800 389147070 13390 13390 13390 13390 1164
153 20250305 192700 389147070 13390 13390 13390 13390 0
154 20250305 192600 389147070 13390 13390 13390 13390 0
155 20250305 192500 389147070 13390 13390 13390 13390 0
156 20250305 192400 389147070 13390 13390 13390 13390 0
157 20250305 192300 389147070 13390 13390 13390 13390 0
158 20250305 192200 389147070 13390 13390 13390 13390 0
159 20250305 192100 389147070 13390 13390 13390 13390 0
160 20250305 192000 389147070 13390 13390 13390 13390 0
161 20250305 191900 389147070 13390 13390 13390 13390 0
162 20250305 191800 389147070 13390 13390 13390 13390 0
163 20250305 191700 389147070 13390 13390 13390 13390 0
164 20250305 191600 389147070 13390 13390 13390 13390 0
165 20250305 191500 389147070 13390 13390 13390 13390 0
166 20250305 191400 389147070 13390 13390 13390 13390 0
167 20250305 191300 389147070 13390 13390 13390 13390 0
168 20250305 191200 389147070 13390 13390 13390 13390 0
169 20250305 191100 389147070 13390 13390 13390 13390 0
170 20250305 191000 389147070 13390 13390 13390 13390 0
171 20250305 190900 389147070 13390 13390 13390 13390 0
172 20250305 190800 389147070 13390 13390 13390 13390 0
173 20250305 190700 389147070 13390 13390 13390 13390 0
174 20250305 190600 389147070 13390 13390 13390 13390 0
175 20250305 190500 389147070 13390 13390 13390 13390 0
176 20250305 190400 389147070 13390 13390 13390 13390 0
177 20250305 190300 389147070 13390 13390 13390 13390 0
178 20250305 190200 389147070 13390 13390 13390 13390 0
179 20250305 190100 389147070 13390 13390 13390 13390 0
180 20250305 190000 389147070 13390 13390 13390 13390 0
181 20250305 185900 389147070 13390 13390 13390 13390 0
182 20250305 185800 389147070 13390 13390 13390 13390 1164
183 20250305 185700 389147070 13390 13390 13390 13390 0
184 20250305 185600 389147070 13390 13390 13390 13390 0
185 20250305 185500 389147070 13390 13390 13390 13390 0
186 20250305 185400 389147070 13390 13390 13390 13390 0
187 20250305 185300 389147070 13390 13390 13390 13390 0
188 20250305 185200 389147070 13390 13390 13390 13390 0
189 20250305 185100 389147070 13390 13390 13390 13390 0
190 20250305 185000 389147070 13390 13390 13390 13390 0
191 20250305 184900 389147070 13390 13390 13390 13390 0
192 20250305 184800 389147070 13390 13390 13390 13390 0
193 20250305 184700 389147070 13390 13390 13390 13390 0
194 20250305 184600 389147070 13390 13390 13390 13390 0
195 20250305 184500 389147070 13390 13390 13390 13390 0
196 20250305 184400 389147070 13390 13390 13390 13390 0
197 20250305 184300 389147070 13390 13390 13390 13390 0
198 20250305 184200 389147070 13390 13390 13390 13390 0
199 20250305 184100 389147070 13390 13390 13390 13390 0
200 20250305 184000 389147070 13390 13390 13390 13390 0
201 20250305 183900 389147070 13390 13390 13390 13390 0
202 20250305 183800 389147070 13390 13390 13390 13390 0
203 20250305 183700 389147070 13390 13390 13390 13390 0
204 20250305 183600 389147070 13390 13390 13390 13390 0
205 20250305 183500 389147070 13390 13390 13390 13390 0
206 20250305 183400 389147070 13390 13390 13390 13390 0
207 20250305 183300 389147070 13390 13390 13390 13390 0
208 20250305 183200 389147070 13390 13390 13390 13390 0
209 20250305 183100 389147070 13390 13390 13390 13390 0
210 20250305 183000 389147070 13390 13390 13390 13390 0
211 20250305 182900 389147070 13390 13390 13390 13390 0
212 20250305 182800 389147070 13390 13390 13390 13390 1164
213 20250305 182700 389147070 13390 13390 13390 13390 0
214 20250305 182600 389147070 13390 13390 13390 13390 0
215 20250305 182500 389147070 13390 13390 13390 13390 0
216 20250305 182400 389147070 13390 13390 13390 13390 0
217 20250305 182300 389147070 13390 13390 13390 13390 0
218 20250305 182200 389147070 13390 13390 13390 13390 0
219 20250305 182100 389147070 13390 13390 13390 13390 0
220 20250305 182000 389147070 13390 13390 13390 13390 0
221 20250305 181900 389147070 13390 13390 13390 13390 0
222 20250305 181800 389147070 13390 13390 13390 13390 0
223 20250305 181700 389147070 13390 13390 13390 13390 0
224 20250305 181600 389147070 13390 13390 13390 13390 0
225 20250305 181500 389147070 13390 13390 13390 13390 0
226 20250305 181400 389147070 13390 13390 13390 13390 0
227 20250305 181300 389147070 13390 13390 13390 13390 0
228 20250305 181200 389147070 13390 13390 13390 13390 0
229 20250305 181100 389147070 13390 13390 13390 13390 0
230 20250305 181000 389147070 13390 13390 13390 13390 0
231 20250305 180900 389147070 13390 13390 13390 13390 0
232 20250305 180800 389147070 13390 13390 13390 13390 0
233 20250305 180700 389147070 13390 13390 13390 13390 0
234 20250305 180600 389147070 13390 13390 13390 13390 0
235 20250305 180500 389147070 13390 13390 13390 13390 0
236 20250305 180400 389147070 13390 13390 13390 13390 0
237 20250305 180300 389147070 13390 13390 13390 13390 0
238 20250305 180200 389147070 13390 13390 13390 13390 0
239 20250305 180100 389147070 13390 13390 13390 13390 0
240 20250305 180000 389147070 13390 13390 13390 13390 0
241 20250305 175900 389147070 13390 13390 13390 13390 0
242 20250305 175800 389147070 13390 13390 13390 13390 1164
243 20250305 175700 389147070 13390 13390 13390 13390 0
244 20250305 175600 389147070 13390 13390 13390 13390 0
245 20250305 175500 389147070 13390 13390 13390 13390 0
246 20250305 175400 389147070 13390 13390 13390 13390 0
247 20250305 175300 389147070 13390 13390 13390 13390 0
248 20250305 175200 389147070 13390 13390 13390 13390 0
249 20250305 175100 389147070 13390 13390 13390 13390 0
250 20250305 175000 389147070 13390 13390 13390 13390 0
251 20250305 174900 389147070 13390 13390 13390 13390 0
252 20250305 174800 389147070 13390 13390 13390 13390 0
253 20250305 174700 389147070 13390 13390 13390 13390 0
254 20250305 174600 389147070 13390 13390 13390 13390 0
255 20250305 174500 389147070 13390 13390 13390 13390 0
256 20250305 174400 389147070 13390 13390 13390 13390 0
257 20250305 174300 389147070 13390 13390 13390 13390 0
258 20250305 174200 389147070 13390 13390 13390 13390 0
259 20250305 174100 389147070 13390 13390 13390 13390 0
260 20250305 174000 389147070 13390 13390 13390 13390 0
261 20250305 173900 389147070 13390 13390 13390 13390 0
262 20250305 173800 389147070 13390 13390 13390 13390 0
263 20250305 173700 389147070 13390 13390 13390 13390 0
264 20250305 173600 389147070 13390 13390 13390 13390 0
265 20250305 173500 389147070 13390 13390 13390 13390 0
266 20250305 173400 389147070 13390 13390 13390 13390 0
267 20250305 173300 389147070 13390 13390 13390 13390 0
268 20250305 173200 389147070 13390 13390 13390 13390 0
269 20250305 173100 389147070 13390 13390 13390 13390 0
270 20250305 173000 389147070 13390 13390 13390 13390 0
271 20250305 172900 389147070 13390 13390 13390 13390 0
272 20250305 172800 389147070 13390 13390 13390 13390 1164
273 20250305 172700 389147070 13390 13390 13390 13390 0
274 20250305 172600 389147070 13390 13390 13390 13390 0
275 20250305 172500 389147070 13390 13390 13390 13390 0
276 20250305 172400 389147070 13390 13390 13390 13390 0
277 20250305 172300 389147070 13390 13390 13390 13390 0
278 20250305 172200 389147070 13390 13390 13390 13390 0
279 20250305 172100 389147070 13390 13390 13390 13390 0
280 20250305 172000 389147070 13390 13390 13390 13390 0
281 20250305 171900 389147070 13390 13390 13390 13390 0
282 20250305 171800 389147070 13390 13390 13390 13390 0
283 20250305 171700 389147070 13390 13390 13390 13390 0
284 20250305 171600 389147070 13390 13390 13390 13390 0
285 20250305 171500 389147070 13390 13390 13390 13390 0
286 20250305 171400 389147070 13390 13390 13390 13390 0
287 20250305 171300 389147070 13390 13390 13390 13390 0
288 20250305 171200 389147070 13390 13390 13390 13390 0
289 20250305 171100 389147070 13390 13390 13390 13390 0
290 20250305 171000 389147070 13390 13390 13390 13390 0
291 20250305 170900 389147070 13390 13390 13390 13390 0
292 20250305 170800 389147070 13390 13390 13390 13390 0
293 20250305 170700 389147070 13390 13390 13390 13390 0
294 20250305 170600 389147070 13390 13390 13390 13390 0
295 20250305 170500 389147070 13390 13390 13390 13390 0
296 20250305 170400 389147070 13390 13390 13390 13390 0
297 20250305 170300 389147070 13390 13390 13390 13390 0
298 20250305 170200 389147070 13390 13390 13390 13390 0
299 20250305 170100 389147070 13390 13390 13390 13390 0
300 20250305 170000 389147070 13390 13390 13390 13390 0
301 20250305 165900 389147070 13390 13390 13390 13390 0
302 20250305 165800 389147070 13390 13390 13390 13390 1164
303 20250305 165700 389147070 13390 13390 13390 13390 0
304 20250305 165600 389147070 13390 13390 13390 13390 0
305 20250305 165500 389147070 13390 13390 13390 13390 0
306 20250305 165400 389147070 13390 13390 13390 13390 0
307 20250305 165300 389147070 13390 13390 13390 13390 0
308 20250305 165200 389147070 13390 13390 13390 13390 0
309 20250305 165100 389147070 13390 13390 13390 13390 0
310 20250305 165000 389147070 13390 13390 13390 13390 0
311 20250305 164900 389147070 13390 13390 13390 13390 0
312 20250305 164800 389147070 13390 13390 13390 13390 0
313 20250305 164700 389147070 13390 13390 13390 13390 0
314 20250305 164600 389147070 13390 13390 13390 13390 0
315 20250305 164500 389147070 13390 13390 13390 13390 0
316 20250305 164400 389147070 13390 13390 13390 13390 0
317 20250305 164300 389147070 13390 13390 13390 13390 0
318 20250305 164200 389147070 13390 13390 13390 13390 0
319 20250305 164100 389147070 13390 13390 13390 13390 0
320 20250305 164000 389147070 13390 13390 13390 13390 0
321 20250305 163900 389147070 13390 13390 13390 13390 0
322 20250305 163800 389147070 13390 13390 13390 13390 0
323 20250305 163700 389147070 13390 13390 13390 13390 0
324 20250305 163600 389147070 13390 13390 13390 13390 0
325 20250305 163500 389147070 13390 13390 13390 13390 0
326 20250305 163400 389147070 13390 13390 13390 13390 0
327 20250305 163300 389147070 13390 13390 13390 13390 0
328 20250305 163200 389147070 13390 13390 13390 13390 0
329 20250305 163100 389147070 13390 13390 13390 13390 0
330 20250305 163000 389147070 13390 13390 13390 13390 0
331 20250305 162900 389147070 13390 13390 13390 13390 0
332 20250305 162800 389147070 13390 13390 13390 13390 1164
333 20250305 162700 389147070 13390 13390 13390 13390 0
334 20250305 162600 389147070 13390 13390 13390 13390 0
335 20250305 162500 389147070 13390 13390 13390 13390 0
336 20250305 162400 389147070 13390 13390 13390 13390 0
337 20250305 162300 389147070 13390 13390 13390 13390 0
338 20250305 162200 389147070 13390 13390 13390 13390 0
339 20250305 162100 389147070 13390 13390 13390 13390 0
340 20250305 162000 389147070 13390 13390 13390 13390 0
341 20250305 161900 389147070 13390 13390 13390 13390 0
342 20250305 161800 389147070 13390 13390 13390 13390 0
343 20250305 161700 389147070 13390 13390 13390 13390 0
344 20250305 161600 389147070 13390 13390 13390 13390 0
345 20250305 161500 389147070 13390 13390 13390 13390 0
346 20250305 161400 389147070 13390 13390 13390 13390 0
347 20250305 161300 389147070 13390 13390 13390 13390 0
348 20250305 161200 389147070 13390 13390 13390 13390 0
349 20250305 161100 389147070 13390 13390 13390 13390 0
350 20250305 161000 389147070 13390 13390 13390 13390 0
351 20250305 160900 389147070 13390 13390 13390 13390 0
352 20250305 160800 389147070 13390 13390 13390 13390 0
353 20250305 160700 389147070 13390 13390 13390 13390 0
354 20250305 160600 389147070 13390 13390 13390 13390 0
355 20250305 160500 389147070 13390 13390 13390 13390 0
356 20250305 160400 389147070 13390 13390 13390 13390 0
357 20250305 160300 389147070 13390 13390 13390 13390 0
358 20250305 160200 389147070 13390 13390 13390 13390 0
359 20250305 160100 389147070 13390 13390 13390 13390 0
360 20250305 160000 389147070 13390 13390 13390 13390 0
361 20250305 155900 389147070 13390 13390 13390 13390 0
362 20250305 155800 389147070 13390 13390 13390 13390 1164
363 20250305 155700 389147070 13390 13390 13390 13390 0
364 20250305 155600 389147070 13390 13390 13390 13390 0
365 20250305 155500 389147070 13390 13390 13390 13390 0
366 20250305 155400 389147070 13390 13390 13390 13390 0
367 20250305 155300 389147070 13390 13390 13390 13390 0
368 20250305 155200 389147070 13390 13390 13390 13390 0
369 20250305 155100 389147070 13390 13390 13390 13390 0
370 20250305 155000 389147070 13390 13390 13390 13390 0
371 20250305 154900 389147070 13390 13390 13390 13390 0
372 20250305 154800 389147070 13390 13390 13390 13390 0
373 20250305 154700 389147070 13390 13390 13390 13390 0
374 20250305 154600 389147070 13390 13390 13390 13390 0
375 20250305 154500 389147070 13390 13390 13390 13390 0
376 20250305 154400 389147070 13390 13390 13390 13390 0
377 20250305 154300 389147070 13390 13390 13390 13390 0
378 20250305 154200 389147070 13390 13390 13390 13390 0
379 20250305 154100 389147070 13390 13390 13390 13390 0
380 20250305 154000 389147070 13390 13390 13390 13390 0
381 20250305 153900 389147070 13390 13390 13390 13390 0
382 20250305 153800 389147070 13390 13390 13390 13390 0
383 20250305 153700 389147070 13390 13390 13390 13390 0
384 20250305 153600 389147070 13390 13390 13390 13390 0
385 20250305 153500 389147070 13390 13390 13390 13390 0
386 20250305 153400 389147070 13390 13390 13390 13390 0
387 20250305 153300 389147070 13390 13390 13390 13390 0
388 20250305 153200 389147070 13390 13390 13390 13390 0
389 20250305 153100 389147070 13390 13390 13390 13390 0
390 20250305 153000 389147070 13390 13390 13390 13390 1164
391 20250305 152900 373561110 13390 13390 13390 13390 0
392 20250305 152800 373561110 13390 13390 13390 13390 0
393 20250305 152700 373561110 13390 13390 13390 13390 0
394 20250305 152600 373561110 13390 13390 13390 13390 0
395 20250305 152500 373561110 13390 13390 13390 13390 0
396 20250305 152400 373561110 13390 13390 13390 13390 0
397 20250305 152300 373561110 13390 13390 13390 13390 0
398 20250305 152200 373561110 13390 13390 13390 13390 0
399 20250305 152100 373561110 13390 13390 13390 13390 0
400 20250305 152000 373561110 13390 13390 13390 13390 0
401 20250305 151900 373561110 13390 13380 13390 13380 71
402 20250305 151800 372610640 13380 13330 13400 13270 491
403 20250305 151700 366078270 13400 13400 13400 13400 350
404 20250305 151600 361388270 13400 13400 13400 13400 1
405 20250305 151500 361374870 13400 13360 13400 13320 26
406 20250305 151400 361027950 13400 13400 13400 13400 0
407 20250305 151300 361027950 13400 13400 13400 13400 0
408 20250305 151200 361027950 13400 13400 13400 13400 0
409 20250305 151100 361027950 13400 13400 13400 13400 1
410 20250305 151000 361014550 13400 13400 13400 13400 2
411 20250305 150900 360987750 13360 13370 13370 13360 170
412 20250305 150800 358716540 13400 13390 13400 13390 178
413 20250305 150700 356333020 13390 13390 13390 13390 0
414 20250305 150600 356333020 13390 13390 13390 13390 20
415 20250305 150500 356065220 13400 13380 13400 13380 11
416 20250305 150400 355917890 13390 13400 13410 13390 31
417 20250305 150300 355502460 13420 13420 13420 13420 1
418 20250305 150200 355489040 13410 13420 13420 13410 32
419 20250305 150100 355059780 13420 13420 13420 13420 0
420 20250305 150000 355059780 13420 13420 13420 13420 0
421 20250305 145900 355059780 13420 13420 13420 13420 0
422 20250305 145800 355059780 13420 13420 13420 13420 0
423 20250305 145700 355059780 13420 13420 13420 13420 16
424 20250305 145600 354845060 13440 13440 13440 13440 0
425 20250305 145500 354845060 13440 13440 13440 13440 0
426 20250305 145400 354845060 13440 13440 13440 13440 0
427 20250305 145300 354845060 13440 13440 13440 13440 0
428 20250305 145200 354845060 13440 13440 13440 13440 0
429 20250305 145100 354845060 13440 13440 13440 13440 0
430 20250305 145000 354845060 13440 13440 13440 13440 0
431 20250305 144900 354845060 13440 13440 13440 13440 0
432 20250305 144800 354845060 13440 13440 13440 13440 8
433 20250305 144700 354737540 13440 13440 13440 13440 2
434 20250305 144600 354710660 13440 13440 13440 13440 0
435 20250305 144500 354710660 13440 13440 13440 13440 0
436 20250305 144400 354710660 13440 13440 13440 13440 10
437 20250305 144300 354576260 13440 13440 13440 13440 10
438 20250305 144200 354441860 13450 13310 13450 13310 6713
439 20250305 144100 264881410 13270 13270 13270 13270 0
440 20250305 144000 264881410 13270 13270 13270 13270 27
441 20250305 143900 264523120 13260 13260 13260 13260 0
442 20250305 143800 264523120 13260 13260 13260 13260 0
443 20250305 143700 264523120 13260 13260 13260 13260 0
444 20250305 143600 264523120 13260 13260 13260 13260 410
445 20250305 143500 259086520 13260 13260 13260 13260 0
446 20250305 143400 259086520 13260 13280 13280 13260 228
447 20250305 143300 256060280 13280 13280 13280 13280 0
448 20250305 143200 256060280 13280 13280 13280 13280 0
449 20250305 143100 256060280 13280 13280 13280 13280 0
450 20250305 143000 256060280 13280 13280 13280 13280 0
451 20250305 142900 256060280 13280 13280 13280 13280 109
452 20250305 142800 254612760 13290 13290 13290 13290 391
453 20250305 142700 249416370 13300 13300 13300 13300 0
454 20250305 142600 249416370 13300 13300 13300 13300 100
455 20250305 142500 248086370 13310 13310 13310 13310 0
456 20250305 142400 248086370 13310 13310 13310 13310 0
457 20250305 142300 248086370 13310 13310 13310 13310 0
458 20250305 142200 248086370 13310 13310 13310 13310 0
459 20250305 142100 248086370 13310 13310 13310 13310 20
460 20250305 142000 247820170 13310 13310 13310 13310 0
461 20250305 141900 247820170 13310 13310 13310 13310 0
462 20250305 141800 247820170 13310 13310 13310 13310 0
463 20250305 141700 247820170 13310 13310 13310 13310 0
464 20250305 141600 247820170 13310 13310 13310 13310 0
465 20250305 141500 247820170 13310 13310 13310 13310 20
466 20250305 141400 247553970 13310 13310 13310 13310 0
467 20250305 141300 247553970 13310 13310 13310 13310 52
468 20250305 141200 246861850 13310 13290 13310 13290 166
469 20250305 141100 244652570 13290 13290 13290 13290 0
470 20250305 141000 244652570 13290 13290 13290 13290 0
471 20250305 140900 244652570 13290 13290 13290 13290 0
472 20250305 140800 244652570 13290 13290 13290 13290 0
473 20250305 140700 244652570 13290 13290 13290 13290 0
474 20250305 140600 244652570 13290 13290 13290 13290 40
475 20250305 140500 244120970 13290 13290 13290 13290 0
476 20250305 140400 244120970 13290 13270 13290 13270 70
477 20250305 140300 243192050 13300 13300 13300 13300 0
478 20250305 140200 243192050 13300 13300 13300 13300 303
479 20250305 140100 239162150 13300 13300 13300 13300 0
480 20250305 140000 239162150 13300 13300 13300 13300 1
481 20250305 135900 239148850 13270 13270 13270 13270 0
482 20250305 135800 239148850 13270 13270 13270 13270 40
483 20250305 135700 238618050 13320 13320 13320 13320 0
484 20250305 135600 238618050 13320 13320 13320 13320 0
485 20250305 135500 238618050 13320 13320 13320 13320 0
486 20250305 135400 238618050 13320 13320 13320 13320 0
487 20250305 135300 238618050 13320 13320 13320 13320 0
488 20250305 135200 238618050 13320 13320 13320 13320 30
489 20250305 135100 238218450 13330 13330 13330 13330 0
490 20250305 135000 238218450 13330 13330 13330 13330 0
491 20250305 134900 238218450 13330 13330 13330 13330 0
492 20250305 134800 238218450 13330 13330 13330 13330 0
493 20250305 134700 238218450 13330 13330 13330 13330 0
494 20250305 134600 238218450 13330 13330 13330 13330 0
495 20250305 134500 238218450 13330 13330 13330 13330 0
496 20250305 134400 238218450 13330 13280 13330 13280 100
497 20250305 134300 236889200 13280 13280 13280 13280 4
498 20250305 134200 236836080 13250 13250 13250 13250 0
499 20250305 134100 236836080 13250 13250 13250 13250 0
500 20250305 134000 236836080 13250 13250 13250 13250 0
501 20250305 133900 236836080 13250 13260 13260 13250 60
502 20250305 133800 236040930 13260 13260 13260 13260 0
503 20250305 133700 236040930 13260 13260 13260 13260 0
504 20250305 133600 236040930 13260 13260 13260 13260 0
505 20250305 133500 236040930 13260 13260 13260 13260 0
506 20250305 133400 236040930 13260 13260 13260 13260 0
507 20250305 133300 236040930 13260 13260 13260 13260 0
508 20250305 133200 236040930 13260 13260 13260 13260 0
509 20250305 133100 236040930 13260 13260 13260 13260 0
510 20250305 133000 236040930 13260 13270 13270 13260 210
511 20250305 132900 233255330 13270 13270 13270 13270 20
512 20250305 132800 232989930 13270 13270 13270 13270 0
513 20250305 132700 232989930 13270 13270 13270 13270 383
514 20250305 132600 227907520 13280 13280 13280 13280 0
515 20250305 132500 227907520 13280 13280 13280 13280 10
516 20250305 132400 227774720 13280 13280 13280 13280 53
517 20250305 132300 227070880 13280 13280 13280 13280 0
518 20250305 132200 227070880 13280 13280 13280 13275 228
519 20250305 132100 224043485 13280 13280 13280 13280 0
520 20250305 132000 224043485 13280 13280 13280 13280 0
521 20250305 131900 224043485 13280 13280 13280 13280 2
522 20250305 131800 224016925 13300 13300 13300 13300 1
523 20250305 131700 224003625 13295 13295 13295 13295 0
524 20250305 131600 224003625 13295 13295 13295 13295 0
525 20250305 131500 224003625 13295 13295 13295 13295 0
526 20250305 131400 224003625 13295 13290 13295 13290 101
527 20250305 131300 222660835 13290 13290 13290 13290 0
528 20250305 131200 222660835 13290 13290 13290 13290 0
529 20250305 131100 222660835 13290 13290 13290 13290 9
530 20250305 131000 222541225 13295 13295 13295 13295 2
531 20250305 130900 222514635 13270 13270 13270 13270 0
532 20250305 130800 222514635 13270 13270 13270 13270 10
533 20250305 130700 222381935 13260 13260 13260 13260 0
534 20250305 130600 222381935 13260 13260 13260 13260 80
535 20250305 130500 221321135 13260 13260 13260 13260 0
536 20250305 130400 221321135 13260 13260 13260 13260 0
537 20250305 130300 221321135 13260 13260 13260 13260 0
538 20250305 130200 221321135 13260 13260 13260 13260 0
539 20250305 130100 221321135 13260 13270 13270 13260 413
540 20250305 130000 215843905 13270 13270 13270 13270 15
541 20250305 125900 215644855 13300 13300 13300 13300 100
542 20250305 125800 214314855 13260 13260 13260 13260 0
543 20250305 125700 214314855 13260 13260 13260 13260 0
544 20250305 125600 214314855 13260 13260 13260 13260 0
545 20250305 125500 214314855 13260 13270 13270 13260 158
546 20250305 125400 212218535 13320 13320 13320 13320 0
547 20250305 125300 212218535 13320 13320 13320 13320 1
548 20250305 125200 212205215 13320 13320 13320 13320 0
549 20250305 125100 212205215 13320 13320 13320 13320 56
550 20250305 125000 211459295 13340 13340 13340 13340 52
551 20250305 124900 210765615 13350 13350 13350 13350 0
552 20250305 124800 210765615 13350 13350 13350 13350 0
553 20250305 124700 210765615 13350 13350 13350 13350 0
554 20250305 124600 210765615 13350 13350 13350 13350 0
555 20250305 124500 210765615 13350 13340 13350 13340 60
556 20250305 124400 209965205 13320 13320 13320 13320 1
557 20250305 124300 209951885 13320 13320 13320 13320 0
558 20250305 124200 209951885 13320 13320 13320 13320 0
559 20250305 124100 209951885 13320 13320 13320 13320 0
560 20250305 124000 209951885 13320 13320 13320 13320 16
561 20250305 123900 209738765 13320 13320 13320 13320 0
562 20250305 123800 209738765 13320 13320 13320 13320 84
563 20250305 123700 208619885 13310 13310 13310 13310 255
564 20250305 123600 205225835 13310 13310 13310 13310 45
565 20250305 123500 204626885 13310 13310 13310 13310 0
566 20250305 123400 204626885 13310 13310 13310 13310 0
567 20250305 123300 204626885 13310 13310 13310 13310 0
568 20250305 123200 204626885 13310 13310 13310 13310 0
569 20250305 123100 204626885 13310 13310 13310 13310 50
570 20250305 123000 203961385 13290 13290 13290 13290 9
571 20250305 122900 203841775 13290 13290 13290 13290 0
572 20250305 122800 203841775 13290 13290 13290 13290 41
573 20250305 122700 203296885 13290 13290 13290 13290 0
574 20250305 122600 203296885 13290 13290 13290 13290 16
575 20250305 122500 203084245 13250 13250 13250 13250 30
576 20250305 122400 202686745 13250 13260 13260 13250 7
577 20250305 122300 202593985 13290 13290 13290 13290 0
578 20250305 122200 202593985 13290 13290 13290 13290 0
579 20250305 122100 202593985 13290 13290 13290 13290 0
580 20250305 122000 202593985 13290 13290 13290 13290 0
581 20250305 121900 202593985 13290 13290 13290 13290 0
582 20250305 121800 202593985 13290 13290 13290 13290 0
583 20250305 121700 202593985 13290 13290 13290 13290 0
584 20250305 121600 202593985 13290 13290 13290 13290 0
585 20250305 121500 202593985 13290 13290 13290 13290 2
586 20250305 121400 202567405 13270 13270 13270 13270 20
587 20250305 121300 202302005 13250 13250 13250 13250 295
588 20250305 121200 198393255 13250 13260 13260 13250 543
589 20250305 121100 191193205 13270 13270 13270 13270 0
590 20250305 121000 191193205 13270 13270 13270 13270 32
591 20250305 120900 190768565 13270 13270 13270 13270 2
592 20250305 120800 190742025 13270 13270 13270 13270 21
593 20250305 120700 190463355 13290 13290 13290 13290 0
594 20250305 120600 190463355 13290 13290 13290 13260 244
595 20250305 120500 187223195 13290 13290 13290 13290 0
596 20250305 120400 187223195 13290 13290 13290 13290 0
597 20250305 120300 187223195 13290 13290 13290 13290 10
598 20250305 120200 187090295 13290 13290 13290 13290 15
599 20250305 120100 186890945 13290 13290 13290 13290 0
600 20250305 120000 186890945 13290 13290 13290 13290 0
601 20250305 115900 186890945 13290 13320 13320 13290 247
602 20250305 115800 183605525 13330 13350 13350 13330 753
603 20250305 115700 173561135 13350 13350 13350 13350 0
604 20250305 115600 173561135 13350 13350 13350 13350 0
605 20250305 115500 173561135 13350 13350 13350 13350 0
606 20250305 115400 173561135 13350 13350 13350 13350 54
607 20250305 115300 172840235 13350 13350 13350 13350 0
608 20250305 115200 172840235 13350 13350 13350 13350 0
609 20250305 115100 172840235 13350 13350 13350 13350 0
610 20250305 115000 172840235 13350 13350 13350 13350 0
611 20250305 114900 172840235 13350 13350 13350 13350 3
612 20250305 114800 172800185 13400 13400 13400 13400 0
613 20250305 114700 172800185 13400 13400 13400 13400 0
614 20250305 114600 172800185 13400 13400 13400 13400 0
615 20250305 114500 172800185 13400 13400 13400 13400 20
616 20250305 114400 172532185 13400 13400 13400 13400 0
617 20250305 114300 172532185 13400 13400 13400 13400 0
618 20250305 114200 172532185 13400 13400 13400 13350 1151
619 20250305 114100 157155415 13400 13400 13400 13400 1
620 20250305 114000 157142015 13410 13410 13410 13410 0
621 20250305 113900 157142015 13410 13410 13410 13410 418
622 20250305 113800 151536635 13410 13360 13410 13360 1012
623 20250305 113700 138015715 13360 13360 13360 13360 74
624 20250305 113600 137027075 13360 13370 13370 13360 380
625 20250305 113500 131946595 13380 13380 13380 13380 107
626 20250305 113400 130514935 13380 13380 13380 13380 3
627 20250305 113300 130474795 13380 13380 13380 13380 0
628 20250305 113200 130474795 13380 13380 13380 13380 102
629 20250305 113100 129110035 13380 13380 13380 13380 0
630 20250305 113000 129110035 13380 13380 13380 13380 0
631 20250305 112900 129110035 13380 13380 13380 13380 65
632 20250305 112800 128240335 13390 13390 13390 13390 9
633 20250305 112700 128119825 13400 13400 13400 13400 0
634 20250305 112600 128119825 13400 13400 13400 13400 0
635 20250305 112500 128119825 13400 13400 13400 13400 0
636 20250305 112400 128119825 13400 13400 13400 13400 0
637 20250305 112300 128119825 13400 13400 13400 13400 30
638 20250305 112200 127717825 13390 13390 13390 13390 10
639 20250305 112100 127583925 13390 13390 13390 13390 10
640 20250305 112000 127450025 13400 13400 13400 13400 20
641 20250305 111900 127182025 13420 13420 13420 13420 0
642 20250305 111800 127182025 13420 13410 13420 13410 11
643 20250305 111700 127034505 13390 13390 13390 13390 0
644 20250305 111600 127034505 13390 13390 13390 13390 0
645 20250305 111500 127034505 13390 13390 13390 13390 0
646 20250305 111400 127034505 13390 13390 13390 13390 0
647 20250305 111300 127034505 13390 13400 13400 13390 56
648 20250305 111200 126284155 13420 13420 13420 13420 0
649 20250305 111100 126284155 13420 13420 13420 13420 1
650 20250305 111000 126270735 13420 13420 13420 13420 1
651 20250305 110900 126257315 13420 13420 13420 13420 0
652 20250305 110800 126257315 13420 13420 13420 13420 0
653 20250305 110700 126257315 13420 13420 13420 13420 0
654 20250305 110600 126257315 13420 13420 13420 13420 0
655 20250305 110500 126257315 13420 13420 13420 13420 0
656 20250305 110400 126257315 13420 13420 13420 13420 0
657 20250305 110300 126257315 13420 13420 13420 13420 0
658 20250305 110200 126257315 13420 13420 13420 13420 0
659 20250305 110100 126257315 13420 13420 13420 13420 0
660 20250305 110000 126257315 13420 13420 13420 13420 0
661 20250305 105900 126257315 13420 13420 13420 13420 5
662 20250305 105800 126190215 13400 13400 13400 13400 1
663 20250305 105700 126176815 13410 13410 13410 13410 0
664 20250305 105600 126176815 13410 13410 13410 13410 0
665 20250305 105500 126176815 13410 13420 13420 13410 2
666 20250305 105400 126149985 13430 13420 13430 13420 130
667 20250305 105300 124405275 13410 13410 13410 13410 0
668 20250305 105200 124405275 13410 13410 13410 13410 111
669 20250305 105100 122916765 13400 13400 13400 13400 2
670 20250305 105000 122889965 13420 13420 13420 13420 0
671 20250305 104900 122889965 13420 13420 13420 13420 0
672 20250305 104800 122889965 13420 13420 13420 13420 0
673 20250305 104700 122889965 13420 13420 13420 13420 0
674 20250305 104600 122889965 13420 13420 13420 13420 0
675 20250305 104500 122889965 13420 13420 13420 13420 0
676 20250305 104400 122889965 13420 13420 13420 13420 0
677 20250305 104300 122889965 13420 13420 13420 13420 0
678 20250305 104200 122889965 13420 13420 13420 13420 0
679 20250305 104100 122889965 13420 13420 13420 13420 0
680 20250305 104000 122889965 13420 13420 13420 13420 1
681 20250305 103900 122876545 13410 13410 13410 13410 0
682 20250305 103800 122876545 13410 13410 13410 13410 0
683 20250305 103700 122876545 13410 13350 13410 13350 734
684 20250305 103600 113070685 13350 13350 13350 13350 1000
685 20250305 103500 99720685 13350 13390 13390 13350 499
686 20250305 103400 93051795 13480 13480 13480 13480 0
687 20250305 103300 93051795 13480 13480 13480 13480 1
688 20250305 103200 93038315 13480 13480 13480 13480 0
689 20250305 103100 93038315 13480 13480 13480 13480 0
690 20250305 103000 93038315 13480 13480 13480 13480 1
691 20250305 102900 93024835 13400 13400 13400 13400 20
692 20250305 102800 92756835 13400 13410 13410 13395 408
693 20250305 102700 87289640 13400 13400 13400 13400 0
694 20250305 102600 87289640 13400 13400 13400 13400 0
695 20250305 102500 87289640 13400 13460 13460 13400 99
696 20250305 102400 85962540 13470 13470 13470 13470 0
697 20250305 102300 85962540 13470 13490 13490 13470 4
698 20250305 102200 85908610 13510 13510 13510 13510 1
699 20250305 102100 85895100 13520 13520 13520 13520 100
700 20250305 102000 84543100 13520 13520 13520 13520 2
701 20250305 101900 84516060 13530 13530 13530 13530 0
702 20250305 101800 84516060 13530 13530 13530 13530 1
703 20250305 101700 84502530 13530 13470 13530 13470 763
704 20250305 101600 74224800 13470 13470 13470 13470 0
705 20250305 101500 74224800 13470 13470 13470 13470 0
706 20250305 101400 74224800 13470 13470 13470 13470 0
707 20250305 101300 74224800 13470 13470 13470 13470 0
708 20250305 101200 74224800 13470 13470 13470 13470 0
709 20250305 101100 74224800 13470 13470 13470 13470 0
710 20250305 101000 74224800 13470 13470 13470 13470 0
711 20250305 100900 74224800 13470 13470 13470 13470 8
712 20250305 100800 74117040 13470 13490 13490 13470 352
713 20250305 100700 69370020 13540 13540 13540 13540 2
714 20250305 100600 69342940 13560 13560 13560 13560 0
715 20250305 100500 69342940 13560 13560 13560 13560 0
716 20250305 100400 69342940 13560 13560 13560 13560 0
717 20250305 100300 69342940 13560 13560 13560 13560 1
718 20250305 100200 69329380 13570 13570 13570 13570 0
719 20250305 100100 69329380 13570 13570 13570 13570 0
720 20250305 100000 69329380 13570 13500 13570 13500 129
721 20250305 095900 67587760 13560 13560 13560 13560 0
722 20250305 095800 67587760 13560 13560 13560 13560 0
723 20250305 095700 67587760 13560 13560 13560 13560 1
724 20250305 095600 67574200 13490 13490 13490 13490 0
725 20250305 095500 67574200 13490 13490 13490 13490 1
726 20250305 095400 67560710 13570 13570 13570 13570 0
727 20250305 095300 67560710 13570 13500 13570 13500 3
728 20250305 095200 67520140 13580 13580 13580 13580 0
729 20250305 095100 67520140 13580 13580 13580 13580 15
730 20250305 095000 67316440 13580 13580 13580 13580 100
731 20250305 094900 65958440 13580 13580 13580 13580 65
732 20250305 094800 65075740 13580 13570 13580 13570 76
733 20250305 094700 64043680 13580 13580 13580 13580 0
734 20250305 094600 64043680 13580 13580 13580 13580 2
735 20250305 094500 64016520 13580 13540 13600 13520 461
736 20250305 094400 57753060 13540 13420 13540 13420 1630
737 20250305 094300 35799540 13420 13370 13420 13370 11
738 20250305 094200 35652420 13370 13370 13370 13370 500
739 20250305 094100 28967420 13370 13370 13370 13370 10
740 20250305 094000 28833720 13440 13430 13440 13430 149
741 20250305 093900 26831700 13440 13440 13440 13440 0
742 20250305 093800 26831700 13440 13440 13440 13440 0
743 20250305 093700 26831700 13440 13440 13440 13440 0
744 20250305 093600 26831700 13440 13440 13440 13440 0
745 20250305 093500 26831700 13440 13440 13440 13440 0
746 20250305 093400 26831700 13440 13360 13440 13360 85
747 20250305 093300 25696020 13450 13450 13450 13450 1
748 20250305 093200 25682570 13450 13450 13450 13450 10
749 20250305 093100 25548070 13450 13450 13450 13450 3
750 20250305 093000 25507720 13450 13370 13450 13370 200
751 20250305 092900 22825630 13340 13340 13340 13340 9
752 20250305 092800 22705570 13340 13340 13340 13340 3
753 20250305 092700 22665550 13380 13340 13380 13340 150
754 20250305 092600 20660550 13390 13390 13390 13390 0
755 20250305 092500 20660550 13390 13390 13390 13390 0
756 20250305 092400 20660550 13390 13390 13390 13390 0
757 20250305 092300 20660550 13390 13380 13390 13380 14
758 20250305 092200 20473220 13400 13360 13400 13340 148
759 20250305 092100 18496780 13410 13400 13410 13400 78
760 20250305 092000 17451440 13400 13400 13400 13400 93
761 20250305 091900 16205240 13400 13400 13400 13400 18
762 20250305 091800 15964040 13400 13400 13400 13400 1
763 20250305 091700 15950640 13340 13350 13350 13340 71
764 20250305 091600 15003370 13340 13390 13410 13340 286
765 20250305 091500 11176180 13410 13400 13410 13390 83
766 20250305 091400 10064110 13430 13430 13430 13430 24
767 20250305 091300 9741790 13460 13460 13460 13460 4
768 20250305 091200 9687950 13460 13460 13460 13460 1
769 20250305 091100 9674490 13470 13470 13470 13470 1
770 20250305 091000 9661020 13450 13450 13450 13450 76
771 20250305 090900 8638820 13450 13440 13450 13440 5
772 20250305 090800 8571590 13450 13450 13450 13450 0
773 20250305 090700 8571590 13450 13450 13450 13450 9
774 20250305 090600 8450540 13480 13480 13480 13480 0
775 20250305 090500 8450540 13480 13480 13480 13480 0
776 20250305 090400 8450540 13480 13480 13480 13480 1
777 20250305 090300 8437060 13380 13380 13380 13380 0
778 20250305 090200 8437060 13380 13500 13500 13380 70
779 20250305 090100 7495180 13370 13450 13510 13370 139
780 20250305 090000 5632000 13450 13370 13450 13370 420