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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
080010/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,195700,27754280,5250,5250,5250,5250,1975
20250317,195600,27754280,5250,5250,5250,5250,0
20250317,195500,27754280,5250,5250,5250,5250,0
20250317,195400,27754280,5250,5250,5250,5250,0
20250317,195300,27754280,5250,5250,5250,5250,0
20250317,195200,27754280,5250,5250,5250,5250,0
20250317,195100,27754280,5250,5250,5250,5250,0
20250317,195000,27754280,5250,5250,5250,5250,0
20250317,194900,27754280,5250,5250,5250,5250,0
20250317,194800,27754280,5250,5250,5250,5250,0
20250317,194700,27754280,5250,5250,5250,5250,0
20250317,194600,27754280,5250,5250,5250,5250,0
20250317,194500,27754280,5250,5250,5250,5250,0
20250317,194400,27754280,5250,5250,5250,5250,0
20250317,194300,27754280,5250,5250,5250,5250,0
20250317,194200,27754280,5250,5250,5250,5250,0
20250317,194100,27754280,5250,5250,5250,5250,0
20250317,194000,27754280,5250,5250,5250,5250,0
20250317,193900,27754280,5250,5250,5250,5250,0
20250317,193800,27754280,5250,5250,5250,5250,0
20250317,193700,27754280,5250,5250,5250,5250,0
20250317,193600,27754280,5250,5250,5250,5250,0
20250317,193500,27754280,5250,5250,5250,5250,0
20250317,193400,27754280,5250,5250,5250,5250,0
20250317,193300,27754280,5250,5250,5250,5250,0
20250317,193200,27754280,5250,5250,5250,5250,0
20250317,193100,27754280,5250,5250,5250,5250,0
20250317,193000,27754280,5250,5250,5250,5250,0
20250317,192900,27754280,5250,5250,5250,5250,0
20250317,192800,27754280,5250,5250,5250,5250,0
20250317,192700,27754280,5250,5250,5250,5250,1975
20250317,192600,27754280,5250,5250,5250,5250,0
20250317,192500,27754280,5250,5250,5250,5250,0
20250317,192400,27754280,5250,5250,5250,5250,0
20250317,192300,27754280,5250,5250,5250,5250,0
20250317,192200,27754280,5250,5250,5250,5250,0
20250317,192100,27754280,5250,5250,5250,5250,0
20250317,192000,27754280,5250,5250,5250,5250,0
20250317,191900,27754280,5250,5250,5250,5250,0
20250317,191800,27754280,5250,5250,5250,5250,0
20250317,191700,27754280,5250,5250,5250,5250,0
20250317,191600,27754280,5250,5250,5250,5250,0
20250317,191500,27754280,5250,5250,5250,5250,0
20250317,191400,27754280,5250,5250,5250,5250,0
20250317,191300,27754280,5250,5250,5250,5250,0
20250317,191200,27754280,5250,5250,5250,5250,0
20250317,191100,27754280,5250,5250,5250,5250,0
20250317,191000,27754280,5250,5250,5250,5250,0
20250317,190900,27754280,5250,5250,5250,5250,0
20250317,190800,27754280,5250,5250,5250,5250,0
20250317,190700,27754280,5250,5250,5250,5250,0
20250317,190600,27754280,5250,5250,5250,5250,0
20250317,190500,27754280,5250,5250,5250,5250,0
20250317,190400,27754280,5250,5250,5250,5250,0
20250317,190300,27754280,5250,5250,5250,5250,0
20250317,190200,27754280,5250,5250,5250,5250,0
20250317,190100,27754280,5250,5250,5250,5250,0
20250317,190000,27754280,5250,5250,5250,5250,0
20250317,185900,27754280,5250,5250,5250,5250,0
20250317,185800,27754280,5250,5250,5250,5250,0
20250317,185700,27754280,5250,5250,5250,5250,1975
20250317,185600,27754280,5250,5250,5250,5250,0
20250317,185500,27754280,5250,5250,5250,5250,0
20250317,185400,27754280,5250,5250,5250,5250,0
20250317,185300,27754280,5250,5250,5250,5250,0
20250317,185200,27754280,5250,5250,5250,5250,0
20250317,185100,27754280,5250,5250,5250,5250,0
20250317,185000,27754280,5250,5250,5250,5250,0
20250317,184900,27754280,5250,5250,5250,5250,0
20250317,184800,27754280,5250,5250,5250,5250,0
20250317,184700,27754280,5250,5250,5250,5250,0
20250317,184600,27754280,5250,5250,5250,5250,0
20250317,184500,27754280,5250,5250,5250,5250,0
20250317,184400,27754280,5250,5250,5250,5250,0
20250317,184300,27754280,5250,5250,5250,5250,0
20250317,184200,27754280,5250,5250,5250,5250,0
20250317,184100,27754280,5250,5250,5250,5250,0
20250317,184000,27754280,5250,5250,5250,5250,0
20250317,183900,27754280,5250,5250,5250,5250,0
20250317,183800,27754280,5250,5250,5250,5250,0
20250317,183700,27754280,5250,5250,5250,5250,0
20250317,183600,27754280,5250,5250,5250,5250,0
20250317,183500,27754280,5250,5250,5250,5250,0
20250317,183400,27754280,5250,5250,5250,5250,0
20250317,183300,27754280,5250,5250,5250,5250,0
20250317,183200,27754280,5250,5250,5250,5250,0
20250317,183100,27754280,5250,5250,5250,5250,0
20250317,183000,27754280,5250,5250,5250,5250,0
20250317,182900,27754280,5250,5250,5250,5250,0
20250317,182800,27754280,5250,5250,5250,5250,0
20250317,182700,27754280,5250,5250,5250,5250,1975
20250317,182600,27754280,5250,5250,5250,5250,0
20250317,182500,27754280,5250,5250,5250,5250,0
20250317,182400,27754280,5250,5250,5250,5250,0
20250317,182300,27754280,5250,5250,5250,5250,0
20250317,182200,27754280,5250,5250,5250,5250,0
20250317,182100,27754280,5250,5250,5250,5250,0
20250317,182000,27754280,5250,5250,5250,5250,0
20250317,181900,27754280,5250,5250,5250,5250,0
20250317,181800,27754280,5250,5250,5250,5250,0
20250317,181700,27754280,5250,5250,5250,5250,0
20250317,181600,27754280,5250,5250,5250,5250,0
20250317,181500,27754280,5250,5250,5250,5250,0
20250317,181400,27754280,5250,5250,5250,5250,0
20250317,181300,27754280,5250,5250,5250,5250,0
20250317,181200,27754280,5250,5250,5250,5250,0
20250317,181100,27754280,5250,5250,5250,5250,0
20250317,181000,27754280,5250,5250,5250,5250,0
20250317,180900,27754280,5250,5250,5250,5250,0
20250317,180800,27754280,5250,5250,5250,5250,0
20250317,180700,27754280,5250,5250,5250,5250,0
20250317,180600,27754280,5250,5250,5250,5250,0
20250317,180500,27754280,5250,5250,5250,5250,0
20250317,180400,27754280,5250,5250,5250,5250,0
20250317,180300,27754280,5250,5250,5250,5250,0
20250317,180200,27754280,5250,5250,5250,5250,0
20250317,180100,27754280,5250,5250,5250,5250,0
20250317,180000,27754280,5250,5250,5250,5250,0
20250317,175900,27754280,5250,5250,5250,5250,0
20250317,175800,27754280,5250,5250,5250,5250,0
20250317,175700,27754280,5250,5250,5250,5250,1975
20250317,175600,27754280,5250,5250,5250,5250,0
20250317,175500,27754280,5250,5250,5250,5250,0
20250317,175400,27754280,5250,5250,5250,5250,0
20250317,175300,27754280,5250,5250,5250,5250,0
20250317,175200,27754280,5250,5250,5250,5250,0
20250317,175100,27754280,5250,5250,5250,5250,0
20250317,175000,27754280,5250,5250,5250,5250,0
20250317,174900,27754280,5250,5250,5250,5250,0
20250317,174800,27754280,5250,5250,5250,5250,0
20250317,174700,27754280,5250,5250,5250,5250,0
20250317,174600,27754280,5250,5250,5250,5250,0
20250317,174500,27754280,5250,5250,5250,5250,0
20250317,174400,27754280,5250,5250,5250,5250,0
20250317,174300,27754280,5250,5250,5250,5250,0
20250317,174200,27754280,5250,5250,5250,5250,0
20250317,174100,27754280,5250,5250,5250,5250,0
20250317,174000,27754280,5250,5250,5250,5250,0
20250317,173900,27754280,5250,5250,5250,5250,0
20250317,173800,27754280,5250,5250,5250,5250,0
20250317,173700,27754280,5250,5250,5250,5250,0
20250317,173600,27754280,5250,5250,5250,5250,0
20250317,173500,27754280,5250,5250,5250,5250,0
20250317,173400,27754280,5250,5250,5250,5250,0
20250317,173300,27754280,5250,5250,5250,5250,0
20250317,173200,27754280,5250,5250,5250,5250,0
20250317,173100,27754280,5250,5250,5250,5250,0
20250317,173000,27754280,5250,5250,5250,5250,0
20250317,172900,27754280,5250,5250,5250,5250,0
20250317,172800,27754280,5250,5250,5250,5250,0
20250317,172700,27754280,5250,5250,5250,5250,1975
20250317,172600,27754280,5250,5250,5250,5250,0
20250317,172500,27754280,5250,5250,5250,5250,0
20250317,172400,27754280,5250,5250,5250,5250,0
20250317,172300,27754280,5250,5250,5250,5250,0
20250317,172200,27754280,5250,5250,5250,5250,0
20250317,172100,27754280,5250,5250,5250,5250,0
20250317,172000,27754280,5250,5250,5250,5250,0
20250317,171900,27754280,5250,5250,5250,5250,0
20250317,171800,27754280,5250,5250,5250,5250,0
20250317,171700,27754280,5250,5250,5250,5250,0
20250317,171600,27754280,5250,5250,5250,5250,0
20250317,171500,27754280,5250,5250,5250,5250,0
20250317,171400,27754280,5250,5250,5250,5250,0
20250317,171300,27754280,5250,5250,5250,5250,0
20250317,171200,27754280,5250,5250,5250,5250,0
20250317,171100,27754280,5250,5250,5250,5250,0
20250317,171000,27754280,5250,5250,5250,5250,0
20250317,170900,27754280,5250,5250,5250,5250,0
20250317,170800,27754280,5250,5250,5250,5250,0
20250317,170700,27754280,5250,5250,5250,5250,0
20250317,170600,27754280,5250,5250,5250,5250,0
20250317,170500,27754280,5250,5250,5250,5250,0
20250317,170400,27754280,5250,5250,5250,5250,0
20250317,170300,27754280,5250,5250,5250,5250,0
20250317,170200,27754280,5250,5250,5250,5250,0
20250317,170100,27754280,5250,5250,5250,5250,0
20250317,170000,27754280,5250,5250,5250,5250,0
20250317,165900,27754280,5250,5250,5250,5250,0
20250317,165800,27754280,5250,5250,5250,5250,0
20250317,165700,27754280,5250,5250,5250,5250,1975
20250317,165600,27754280,5250,5250,5250,5250,0
20250317,165500,27754280,5250,5250,5250,5250,0
20250317,165400,27754280,5250,5250,5250,5250,0
20250317,165300,27754280,5250,5250,5250,5250,0
20250317,165200,27754280,5250,5250,5250,5250,0
20250317,165100,27754280,5250,5250,5250,5250,0
20250317,165000,27754280,5250,5250,5250,5250,0
20250317,164900,27754280,5250,5250,5250,5250,0
20250317,164800,27754280,5250,5250,5250,5250,0
20250317,164700,27754280,5250,5250,5250,5250,0
20250317,164600,27754280,5250,5250,5250,5250,0
20250317,164500,27754280,5250,5250,5250,5250,0
20250317,164400,27754280,5250,5250,5250,5250,0
20250317,164300,27754280,5250,5250,5250,5250,0
20250317,164200,27754280,5250,5250,5250,5250,0
20250317,164100,27754280,5250,5250,5250,5250,0
20250317,164000,27754280,5250,5250,5250,5250,0
20250317,163900,27754280,5250,5250,5250,5250,0
20250317,163800,27754280,5250,5250,5250,5250,0
20250317,163700,27754280,5250,5250,5250,5250,0
20250317,163600,27754280,5250,5250,5250,5250,0
20250317,163500,27754280,5250,5250,5250,5250,0
20250317,163400,27754280,5250,5250,5250,5250,0
20250317,163300,27754280,5250,5250,5250,5250,0
20250317,163200,27754280,5250,5250,5250,5250,0
20250317,163100,27754280,5250,5250,5250,5250,0
20250317,163000,27754280,5250,5250,5250,5250,0
20250317,162900,27754280,5250,5250,5250,5250,0
20250317,162800,27754280,5250,5250,5250,5250,0
20250317,162700,27754280,5250,5250,5250,5250,1975
20250317,162600,27754280,5250,5250,5250,5250,0
20250317,162500,27754280,5250,5250,5250,5250,0
20250317,162400,27754280,5250,5250,5250,5250,0
20250317,162300,27754280,5250,5250,5250,5250,0
20250317,162200,27754280,5250,5250,5250,5250,0
20250317,162100,27754280,5250,5250,5250,5250,0
20250317,162000,27754280,5250,5250,5250,5250,0
20250317,161900,27754280,5250,5250,5250,5250,0
20250317,161800,27754280,5250,5250,5250,5250,0
20250317,161700,27754280,5250,5250,5250,5250,0
20250317,161600,27754280,5250,5250,5250,5250,0
20250317,161500,27754280,5250,5250,5250,5250,0
20250317,161400,27754280,5250,5250,5250,5250,0
20250317,161300,27754280,5250,5250,5250,5250,0
20250317,161200,27754280,5250,5250,5250,5250,0
20250317,161100,27754280,5250,5250,5250,5250,0
20250317,161000,27754280,5250,5250,5250,5250,0
20250317,160900,27754280,5250,5250,5250,5250,0
20250317,160800,27754280,5250,5250,5250,5250,0
20250317,160700,27754280,5250,5250,5250,5250,0
20250317,160600,27754280,5250,5250,5250,5250,0
20250317,160500,27754280,5250,5250,5250,5250,0
20250317,160400,27754280,5250,5250,5250,5250,0
20250317,160300,27754280,5250,5250,5250,5250,0
20250317,160200,27754280,5250,5250,5250,5250,0
20250317,160100,27754280,5250,5250,5250,5250,0
20250317,160000,27754280,5250,5250,5250,5250,0
20250317,155900,27754280,5250,5250,5250,5250,0
20250317,155800,27754280,5250,5250,5250,5250,0
20250317,155700,27754280,5250,5250,5250,5250,1975
20250317,155600,27754280,5250,5250,5250,5250,0
20250317,155500,27754280,5250,5250,5250,5250,0
20250317,155400,27754280,5250,5250,5250,5250,0
20250317,155300,27754280,5250,5250,5250,5250,0
20250317,155200,27754280,5250,5250,5250,5250,0
20250317,155100,27754280,5250,5250,5250,5250,0
20250317,155000,27754280,5250,5250,5250,5250,0
20250317,154900,27754280,5250,5250,5250,5250,0
20250317,154800,27754280,5250,5250,5250,5250,0
20250317,154700,27754280,5250,5250,5250,5250,0
20250317,154600,27754280,5250,5250,5250,5250,0
20250317,154500,27754280,5250,5250,5250,5250,0
20250317,154400,27754280,5250,5250,5250,5250,0
20250317,154300,27754280,5250,5250,5250,5250,0
20250317,154200,27754280,5250,5250,5250,5250,0
20250317,154100,27754280,5250,5250,5250,5250,0
20250317,154000,27754280,5250,5250,5250,5250,0
20250317,153900,27754280,5250,5250,5250,5250,0
20250317,153800,27754280,5250,5250,5250,5250,0
20250317,153700,27754280,5250,5250,5250,5250,0
20250317,153600,27754280,5250,5250,5250,5250,0
20250317,153500,27754280,5250,5250,5250,5250,0
20250317,153400,27754280,5250,5250,5250,5250,0
20250317,153300,27754280,5250,5250,5250,5250,0
20250317,153200,27754280,5250,5250,5250,5250,0
20250317,153100,27754280,5250,5250,5250,5250,0
20250317,153000,27754280,5250,5250,5250,5250,1975
20250317,152900,17385530,5320,5320,5320,5320,0
20250317,152800,17385530,5320,5320,5320,5320,0
20250317,152700,17385530,5320,5320,5320,5320,0
20250317,152600,17385530,5320,5320,5320,5320,0
20250317,152500,17385530,5320,5320,5320,5320,0
20250317,152400,17385530,5320,5320,5320,5320,0
20250317,152300,17385530,5320,5320,5320,5320,0
20250317,152200,17385530,5320,5320,5320,5320,0
20250317,152100,17385530,5320,5320,5320,5320,0
20250317,152000,17385530,5320,5320,5320,5320,0
20250317,151900,17385530,5320,5320,5320,5320,0
20250317,151800,17385530,5320,5320,5320,5320,0
20250317,151700,17385530,5320,5320,5320,5320,0
20250317,151600,17385530,5320,5320,5320,5320,0
20250317,151500,17385530,5320,5320,5320,5320,0
20250317,151400,17385530,5320,5320,5320,5320,0
20250317,151300,17385530,5320,5320,5320,5320,0
20250317,151200,17385530,5320,5320,5320,5320,0
20250317,151100,17385530,5320,5320,5320,5320,0
20250317,151000,17385530,5320,5320,5320,5320,0
20250317,150900,17385530,5320,5320,5320,5320,0
20250317,150800,17385530,5320,5320,5320,5320,1
20250317,150700,17380210,5320,5320,5320,5320,1
20250317,150600,17374890,5320,5310,5320,5310,18
20250317,150500,17279300,5290,5290,5290,5290,0
20250317,150400,17279300,5290,5290,5290,5290,0
20250317,150300,17279300,5290,5290,5290,5290,0
20250317,150200,17279300,5290,5290,5290,5290,37
20250317,150100,17083570,5320,5320,5320,5320,0
20250317,150000,17083570,5320,5320,5320,5320,0
20250317,145900,17083570,5320,5320,5320,5320,0
20250317,145800,17083570,5320,5320,5320,5320,0
20250317,145700,17083570,5320,5320,5320,5320,0
20250317,145600,17083570,5320,5320,5320,5320,0
20250317,145500,17083570,5320,5320,5320,5320,0
20250317,145400,17083570,5320,5320,5320,5320,0
20250317,145300,17083570,5320,5320,5320,5320,0
20250317,145200,17083570,5320,5320,5320,5320,0
20250317,145100,17083570,5320,5320,5320,5320,0
20250317,145000,17083570,5320,5320,5320,5320,0
20250317,144900,17083570,5320,5320,5320,5320,0
20250317,144800,17083570,5320,5320,5320,5320,0
20250317,144700,17083570,5320,5320,5320,5320,0
20250317,144600,17083570,5320,5320,5320,5320,0
20250317,144500,17083570,5320,5320,5320,5320,0
20250317,144400,17083570,5320,5320,5320,5320,0
20250317,144300,17083570,5320,5320,5320,5320,0
20250317,144200,17083570,5320,5320,5320,5320,0
20250317,144100,17083570,5320,5320,5320,5320,0
20250317,144000,17083570,5320,5320,5320,5320,0
20250317,143900,17083570,5320,5320,5320,5320,0
20250317,143800,17083570,5320,5320,5320,5320,0
20250317,143700,17083570,5320,5320,5320,5320,0
20250317,143600,17083570,5320,5320,5320,5320,0
20250317,143500,17083570,5320,5320,5320,5320,0
20250317,143400,17083570,5320,5320,5320,5320,0
20250317,143300,17083570,5320,5320,5320,5320,0
20250317,143200,17083570,5320,5320,5320,5320,0
20250317,143100,17083570,5320,5320,5320,5320,0
20250317,143000,17083570,5320,5320,5320,5320,0
20250317,142900,17083570,5320,5320,5320,5320,0
20250317,142800,17083570,5320,5320,5320,5320,0
20250317,142700,17083570,5320,5320,5320,5320,0
20250317,142600,17083570,5320,5320,5320,5320,0
20250317,142500,17083570,5320,5320,5320,5320,0
20250317,142400,17083570,5320,5320,5320,5320,0
20250317,142300,17083570,5320,5320,5320,5320,0
20250317,142200,17083570,5320,5320,5320,5320,0
20250317,142100,17083570,5320,5320,5320,5320,0
20250317,142000,17083570,5320,5320,5320,5320,0
20250317,141900,17083570,5320,5320,5320,5320,1
20250317,141800,17078250,5280,5280,5280,5280,0
20250317,141700,17078250,5280,5280,5280,5280,500
20250317,141600,14438250,5280,5310,5310,5280,1000
20250317,141500,9157610,5320,5320,5320,5320,0
20250317,141400,9157610,5320,5320,5320,5320,18
20250317,141300,9061850,5320,5320,5320,5320,0
20250317,141200,9061850,5320,5320,5320,5320,0
20250317,141100,9061850,5320,5320,5320,5320,0
20250317,141000,9061850,5320,5320,5320,5320,0
20250317,140900,9061850,5320,5320,5320,5320,0
20250317,140800,9061850,5320,5320,5320,5320,0
20250317,140700,9061850,5320,5320,5320,5320,0
20250317,140600,9061850,5320,5320,5320,5320,0
20250317,140500,9061850,5320,5320,5320,5320,0
20250317,140400,9061850,5320,5320,5320,5320,0
20250317,140300,9061850,5320,5320,5320,5320,0
20250317,140200,9061850,5320,5320,5320,5320,0
20250317,140100,9061850,5320,5320,5320,5320,0
20250317,140000,9061850,5320,5320,5320,5320,0
20250317,135900,9061850,5320,5320,5320,5320,0
20250317,135800,9061850,5320,5320,5320,5320,0
20250317,135700,9061850,5320,5320,5320,5320,0
20250317,135600,9061850,5320,5320,5320,5320,0
20250317,135500,9061850,5320,5320,5320,5320,0
20250317,135400,9061850,5320,5320,5320,5320,0
20250317,135300,9061850,5320,5320,5320,5320,0
20250317,135200,9061850,5320,5320,5320,5320,0
20250317,135100,9061850,5320,5320,5320,5320,0
20250317,135000,9061850,5320,5320,5320,5320,0
20250317,134900,9061850,5320,5320,5320,5320,0
20250317,134800,9061850,5320,5320,5320,5320,1
20250317,134700,9056530,5320,5320,5320,5320,0
20250317,134600,9056530,5320,5320,5320,5320,0
20250317,134500,9056530,5320,5320,5320,5320,0
20250317,134400,9056530,5320,5320,5320,5320,0
20250317,134300,9056530,5320,5320,5320,5320,0
20250317,134200,9056530,5320,5320,5320,5320,0
20250317,134100,9056530,5320,5320,5320,5320,0
20250317,134000,9056530,5320,5320,5320,5320,0
20250317,133900,9056530,5320,5320,5320,5320,0
20250317,133800,9056530,5320,5320,5320,5320,0
20250317,133700,9056530,5320,5320,5320,5320,0
20250317,133600,9056530,5320,5320,5320,5320,0
20250317,133500,9056530,5320,5320,5320,5320,0
20250317,133400,9056530,5320,5320,5320,5320,0
20250317,133300,9056530,5320,5320,5320,5320,0
20250317,133200,9056530,5320,5320,5320,5320,0
20250317,133100,9056530,5320,5320,5320,5320,0
20250317,133000,9056530,5320,5320,5320,5320,0
20250317,132900,9056530,5320,5320,5320,5320,0
20250317,132800,9056530,5320,5320,5320,5320,0
20250317,132700,9056530,5320,5320,5320,5320,0
20250317,132600,9056530,5320,5320,5320,5320,0
20250317,132500,9056530,5320,5320,5320,5320,0
20250317,132400,9056530,5320,5320,5320,5320,0
20250317,132300,9056530,5320,5320,5320,5320,0
20250317,132200,9056530,5320,5320,5320,5320,0
20250317,132100,9056530,5320,5320,5320,5320,0
20250317,132000,9056530,5320,5320,5320,5320,0
20250317,131900,9056530,5320,5320,5320,5320,0
20250317,131800,9056530,5320,5320,5320,5320,0
20250317,131700,9056530,5320,5320,5320,5320,0
20250317,131600,9056530,5320,5320,5320,5320,0
20250317,131500,9056530,5320,5320,5320,5320,0
20250317,131400,9056530,5320,5320,5320,5320,0
20250317,131300,9056530,5320,5320,5320,5320,0
20250317,131200,9056530,5320,5320,5320,5320,0
20250317,131100,9056530,5320,5320,5320,5320,0
20250317,131000,9056530,5320,5320,5320,5320,0
20250317,130900,9056530,5320,5320,5320,5320,0
20250317,130800,9056530,5320,5320,5320,5320,0
20250317,130700,9056530,5320,5320,5320,5320,0
20250317,130600,9056530,5320,5320,5320,5320,0
20250317,130500,9056530,5320,5320,5320,5320,0
20250317,130400,9056530,5320,5320,5320,5320,0
20250317,130300,9056530,5320,5320,5320,5320,0
20250317,130200,9056530,5320,5320,5320,5320,0
20250317,130100,9056530,5320,5320,5320,5320,0
20250317,130000,9056530,5320,5320,5320,5320,0
20250317,125900,9056530,5320,5320,5320,5320,0
20250317,125800,9056530,5320,5320,5320,5320,0
20250317,125700,9056530,5320,5320,5320,5320,0
20250317,125600,9056530,5320,5320,5320,5320,0
20250317,125500,9056530,5320,5320,5320,5320,0
20250317,125400,9056530,5320,5320,5320,5320,0
20250317,125300,9056530,5320,5320,5320,5320,0
20250317,125200,9056530,5320,5320,5320,5320,0
20250317,125100,9056530,5320,5320,5320,5320,0
20250317,125000,9056530,5320,5320,5320,5320,0
20250317,124900,9056530,5320,5320,5320,5320,0
20250317,124800,9056530,5320,5320,5320,5320,0
20250317,124700,9056530,5320,5320,5320,5320,0
20250317,124600,9056530,5320,5320,5320,5320,0
20250317,124500,9056530,5320,5320,5320,5320,0
20250317,124400,9056530,5320,5320,5320,5320,0
20250317,124300,9056530,5320,5320,5320,5320,0
20250317,124200,9056530,5320,5320,5320,5320,0
20250317,124100,9056530,5320,5320,5320,5320,0
20250317,124000,9056530,5320,5320,5320,5320,1
20250317,123900,9051210,5280,5280,5280,5280,0
20250317,123800,9051210,5280,5280,5280,5280,0
20250317,123700,9051210,5280,5300,5300,5280,800
20250317,123600,4826230,5320,5320,5320,5320,0
20250317,123500,4826230,5320,5320,5320,5320,0
20250317,123400,4826230,5320,5320,5320,5320,0
20250317,123300,4826230,5320,5320,5320,5320,0
20250317,123200,4826230,5320,5320,5320,5320,0
20250317,123100,4826230,5320,5320,5320,5320,0
20250317,123000,4826230,5320,5320,5320,5320,0
20250317,122900,4826230,5320,5320,5320,5320,0
20250317,122800,4826230,5320,5320,5320,5320,0
20250317,122700,4826230,5320,5320,5320,5320,0
20250317,122600,4826230,5320,5320,5320,5320,0
20250317,122500,4826230,5320,5320,5320,5320,0
20250317,122400,4826230,5320,5320,5320,5320,0
20250317,122300,4826230,5320,5320,5320,5320,0
20250317,122200,4826230,5320,5320,5320,5320,0
20250317,122100,4826230,5320,5320,5320,5320,0
20250317,122000,4826230,5320,5320,5320,5320,0
20250317,121900,4826230,5320,5320,5320,5320,0
20250317,121800,4826230,5320,5320,5320,5320,0
20250317,121700,4826230,5320,5320,5320,5320,0
20250317,121600,4826230,5320,5320,5320,5320,0
20250317,121500,4826230,5320,5320,5320,5320,0
20250317,121400,4826230,5320,5320,5320,5320,0
20250317,121300,4826230,5320,5320,5320,5320,0
20250317,121200,4826230,5320,5320,5320,5320,0
20250317,121100,4826230,5320,5320,5320,5320,0
20250317,121000,4826230,5320,5320,5320,5320,0
20250317,120900,4826230,5320,5320,5320,5320,0
20250317,120800,4826230,5320,5320,5320,5320,0
20250317,120700,4826230,5320,5320,5320,5320,0
20250317,120600,4826230,5320,5320,5320,5320,0
20250317,120500,4826230,5320,5320,5320,5320,0
20250317,120400,4826230,5320,5320,5320,5320,0
20250317,120300,4826230,5320,5320,5320,5320,0
20250317,120200,4826230,5320,5320,5320,5320,0
20250317,120100,4826230,5320,5320,5320,5320,0
20250317,120000,4826230,5320,5320,5320,5320,0
20250317,115900,4826230,5320,5320,5320,5320,0
20250317,115800,4826230,5320,5320,5320,5320,0
20250317,115700,4826230,5320,5320,5320,5320,187
20250317,115600,3831390,5320,5320,5320,5320,0
20250317,115500,3831390,5320,5320,5320,5320,0
20250317,115400,3831390,5320,5320,5320,5320,0
20250317,115300,3831390,5320,5320,5320,5320,0
20250317,115200,3831390,5320,5320,5320,5320,0
20250317,115100,3831390,5320,5320,5320,5320,0
20250317,115000,3831390,5320,5320,5320,5320,0
20250317,114900,3831390,5320,5320,5320,5320,0
20250317,114800,3831390,5320,5320,5320,5320,0
20250317,114700,3831390,5320,5320,5320,5320,0
20250317,114600,3831390,5320,5320,5320,5320,0
20250317,114500,3831390,5320,5320,5320,5320,0
20250317,114400,3831390,5320,5320,5320,5320,0
20250317,114300,3831390,5320,5320,5320,5320,0
20250317,114200,3831390,5320,5320,5320,5320,0
20250317,114100,3831390,5320,5320,5320,5320,0
20250317,114000,3831390,5320,5320,5320,5320,0
20250317,113900,3831390,5320,5320,5320,5320,0
20250317,113800,3831390,5320,5320,5320,5320,0
20250317,113700,3831390,5320,5320,5320,5320,0
20250317,113600,3831390,5320,5320,5320,5320,0
20250317,113500,3831390,5320,5320,5320,5320,0
20250317,113400,3831390,5320,5320,5320,5320,0
20250317,113300,3831390,5320,5320,5320,5320,0
20250317,113200,3831390,5320,5320,5320,5320,0
20250317,113100,3831390,5320,5320,5320,5320,0
20250317,113000,3831390,5320,5320,5320,5320,0
20250317,112900,3831390,5320,5320,5320,5320,0
20250317,112800,3831390,5320,5320,5320,5320,0
20250317,112700,3831390,5320,5320,5320,5320,0
20250317,112600,3831390,5320,5320,5320,5320,0
20250317,112500,3831390,5320,5320,5320,5320,0
20250317,112400,3831390,5320,5320,5320,5320,0
20250317,112300,3831390,5320,5320,5320,5320,0
20250317,112200,3831390,5320,5320,5320,5320,0
20250317,112100,3831390,5320,5320,5320,5320,0
20250317,112000,3831390,5320,5320,5320,5320,0
20250317,111900,3831390,5320,5320,5320,5320,0
20250317,111800,3831390,5320,5320,5320,5320,0
20250317,111700,3831390,5320,5320,5320,5320,0
20250317,111600,3831390,5320,5320,5320,5320,0
20250317,111500,3831390,5320,5320,5320,5320,0
20250317,111400,3831390,5320,5320,5320,5320,0
20250317,111300,3831390,5320,5320,5320,5320,0
20250317,111200,3831390,5320,5320,5320,5320,0
20250317,111100,3831390,5320,5320,5320,5320,0
20250317,111000,3831390,5320,5320,5320,5320,0
20250317,110900,3831390,5320,5320,5320,5320,0
20250317,110800,3831390,5320,5320,5320,5320,18
20250317,110700,3735630,5320,5320,5320,5320,0
20250317,110600,3735630,5320,5320,5320,5320,0
20250317,110500,3735630,5320,5320,5320,5320,0
20250317,110400,3735630,5320,5320,5320,5320,0
20250317,110300,3735630,5320,5320,5320,5320,0
20250317,110200,3735630,5320,5320,5320,5320,0
20250317,110100,3735630,5320,5320,5320,5320,0
20250317,110000,3735630,5320,5320,5320,5320,0
20250317,105900,3735630,5320,5320,5320,5320,0
20250317,105800,3735630,5320,5320,5320,5320,0
20250317,105700,3735630,5320,5320,5320,5320,0
20250317,105600,3735630,5320,5320,5320,5320,0
20250317,105500,3735630,5320,5320,5320,5320,0
20250317,105400,3735630,5320,5320,5320,5320,0
20250317,105300,3735630,5320,5320,5320,5320,0
20250317,105200,3735630,5320,5320,5320,5320,0
20250317,105100,3735630,5320,5320,5320,5320,0
20250317,105000,3735630,5320,5320,5320,5320,0
20250317,104900,3735630,5320,5320,5320,5320,0
20250317,104800,3735630,5320,5320,5320,5320,0
20250317,104700,3735630,5320,5320,5320,5320,0
20250317,104600,3735630,5320,5320,5320,5320,0
20250317,104500,3735630,5320,5320,5320,5320,0
20250317,104400,3735630,5320,5320,5320,5320,1
20250317,104300,3730310,5280,5310,5310,5280,572
20250317,104200,702990,5320,5320,5320,5320,0
20250317,104100,702990,5320,5320,5320,5320,0
20250317,104000,702990,5320,5320,5320,5320,2
20250317,103900,692350,5320,5320,5320,5320,0
20250317,103800,692350,5320,5320,5320,5320,0
20250317,103700,692350,5320,5320,5320,5320,0
20250317,103600,692350,5320,5320,5320,5320,0
20250317,103500,692350,5320,5320,5320,5320,0
20250317,103400,692350,5320,5320,5320,5320,0
20250317,103300,692350,5320,5320,5320,5320,10
20250317,103200,639150,5320,5320,5320,5320,0
20250317,103100,639150,5320,5320,5320,5320,0
20250317,103000,639150,5320,5320,5320,5320,0
20250317,102900,639150,5320,5320,5320,5320,0
20250317,102800,639150,5320,5320,5320,5320,0
20250317,102700,639150,5320,5320,5320,5320,0
20250317,102600,639150,5320,5320,5320,5320,0
20250317,102500,639150,5320,5320,5320,5320,0
20250317,102400,639150,5320,5320,5320,5320,0
20250317,102300,639150,5320,5320,5320,5320,0
20250317,102200,639150,5320,5320,5320,5320,0
20250317,102100,639150,5320,5320,5320,5320,1
20250317,102000,633830,5320,5320,5320,5320,10
20250317,101900,580630,5320,5320,5320,5320,0
20250317,101800,580630,5320,5320,5320,5320,0
20250317,101700,580630,5320,5320,5320,5320,0
20250317,101600,580630,5320,5320,5320,5320,1
20250317,101500,575310,5310,5310,5310,5310,0
20250317,101400,575310,5310,5310,5310,5310,0
20250317,101300,575310,5310,5310,5310,5310,0
20250317,101200,575310,5310,5310,5310,5310,0
20250317,101100,575310,5310,5310,5310,5310,0
20250317,101000,575310,5310,5310,5310,5310,0
20250317,100900,575310,5310,5310,5310,5310,0
20250317,100800,575310,5310,5310,5310,5310,5
20250317,100700,548760,5320,5320,5320,5320,0
20250317,100600,548760,5320,5310,5320,5310,3
20250317,100500,532820,5320,5320,5320,5320,0
20250317,100400,532820,5320,5320,5320,5320,0
20250317,100300,532820,5320,5320,5320,5320,0
20250317,100200,532820,5320,5320,5320,5320,0
20250317,100100,532820,5320,5320,5320,5320,0
20250317,100000,532820,5320,5320,5320,5320,0
20250317,095900,532820,5320,5320,5320,5320,0
20250317,095800,532820,5320,5320,5320,5320,0
20250317,095700,532820,5320,5320,5320,5320,0
20250317,095600,532820,5320,5320,5320,5320,0
20250317,095500,532820,5320,5320,5320,5320,0
20250317,095400,532820,5320,5320,5320,5320,0
20250317,095300,532820,5320,5320,5320,5320,0
20250317,095200,532820,5320,5320,5320,5320,1
20250317,095100,527500,5320,5320,5320,5320,0
20250317,095000,527500,5320,5320,5320,5320,0
20250317,094900,527500,5320,5320,5320,5320,5
20250317,094800,500900,5330,5330,5330,5330,0
20250317,094700,500900,5330,5330,5330,5330,0
20250317,094600,500900,5330,5330,5330,5330,0
20250317,094500,500900,5330,5330,5330,5330,0
20250317,094400,500900,5330,5330,5330,5330,0
20250317,094300,500900,5330,5330,5330,5330,0
20250317,094200,500900,5330,5330,5330,5330,0
20250317,094100,500900,5330,5330,5330,5330,0
20250317,094000,500900,5330,5330,5330,5330,0
20250317,093900,500900,5330,5330,5330,5330,0
20250317,093800,500900,5330,5330,5330,5330,0
20250317,093700,500900,5330,5330,5330,5330,0
20250317,093600,500900,5330,5330,5330,5330,0
20250317,093500,500900,5330,5330,5330,5330,0
20250317,093400,500900,5330,5330,5330,5330,0
20250317,093300,500900,5330,5330,5330,5330,0
20250317,093200,500900,5330,5330,5330,5330,0
20250317,093100,500900,5330,5330,5330,5330,0
20250317,093000,500900,5330,5330,5330,5330,0
20250317,092900,500900,5330,5330,5330,5330,0
20250317,092800,500900,5330,5330,5330,5330,0
20250317,092700,500900,5330,5330,5330,5330,0
20250317,092600,500900,5330,5330,5330,5330,1
20250317,092500,495570,5330,5330,5330,5330,0
20250317,092400,495570,5330,5330,5330,5330,0
20250317,092300,495570,5330,5330,5330,5330,0
20250317,092200,495570,5330,5330,5330,5330,0
20250317,092100,495570,5330,5330,5330,5330,0
20250317,092000,495570,5330,5330,5330,5330,2
20250317,091900,484910,5290,5290,5290,5290,0
20250317,091800,484910,5290,5290,5290,5290,0
20250317,091700,484910,5290,5290,5290,5290,0
20250317,091600,484910,5290,5290,5290,5290,0
20250317,091500,484910,5290,5290,5290,5290,0
20250317,091400,484910,5290,5290,5290,5290,0
20250317,091300,484910,5290,5290,5290,5290,0
20250317,091200,484910,5290,5290,5290,5290,0
20250317,091100,484910,5290,5290,5290,5290,0
20250317,091000,484910,5290,5290,5290,5290,0
20250317,090900,484910,5290,5290,5290,5290,0
20250317,090800,484910,5290,5290,5290,5290,0
20250317,090700,484910,5290,5290,5290,5290,0
20250317,090600,484910,5290,5290,5290,5290,2
20250317,090500,474330,5290,5290,5290,5290,0
20250317,090400,474330,5290,5290,5290,5290,0
20250317,090300,474330,5290,5290,5290,5290,1
20250317,090200,469040,5330,5330,5330,5330,0
20250317,090100,469040,5330,5330,5330,5330,1
20250317,090000,463710,5330,5330,5330,5330,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 195700 27754280 5250 5250 5250 5250 1975
3 20250317 195600 27754280 5250 5250 5250 5250 0
4 20250317 195500 27754280 5250 5250 5250 5250 0
5 20250317 195400 27754280 5250 5250 5250 5250 0
6 20250317 195300 27754280 5250 5250 5250 5250 0
7 20250317 195200 27754280 5250 5250 5250 5250 0
8 20250317 195100 27754280 5250 5250 5250 5250 0
9 20250317 195000 27754280 5250 5250 5250 5250 0
10 20250317 194900 27754280 5250 5250 5250 5250 0
11 20250317 194800 27754280 5250 5250 5250 5250 0
12 20250317 194700 27754280 5250 5250 5250 5250 0
13 20250317 194600 27754280 5250 5250 5250 5250 0
14 20250317 194500 27754280 5250 5250 5250 5250 0
15 20250317 194400 27754280 5250 5250 5250 5250 0
16 20250317 194300 27754280 5250 5250 5250 5250 0
17 20250317 194200 27754280 5250 5250 5250 5250 0
18 20250317 194100 27754280 5250 5250 5250 5250 0
19 20250317 194000 27754280 5250 5250 5250 5250 0
20 20250317 193900 27754280 5250 5250 5250 5250 0
21 20250317 193800 27754280 5250 5250 5250 5250 0
22 20250317 193700 27754280 5250 5250 5250 5250 0
23 20250317 193600 27754280 5250 5250 5250 5250 0
24 20250317 193500 27754280 5250 5250 5250 5250 0
25 20250317 193400 27754280 5250 5250 5250 5250 0
26 20250317 193300 27754280 5250 5250 5250 5250 0
27 20250317 193200 27754280 5250 5250 5250 5250 0
28 20250317 193100 27754280 5250 5250 5250 5250 0
29 20250317 193000 27754280 5250 5250 5250 5250 0
30 20250317 192900 27754280 5250 5250 5250 5250 0
31 20250317 192800 27754280 5250 5250 5250 5250 0
32 20250317 192700 27754280 5250 5250 5250 5250 1975
33 20250317 192600 27754280 5250 5250 5250 5250 0
34 20250317 192500 27754280 5250 5250 5250 5250 0
35 20250317 192400 27754280 5250 5250 5250 5250 0
36 20250317 192300 27754280 5250 5250 5250 5250 0
37 20250317 192200 27754280 5250 5250 5250 5250 0
38 20250317 192100 27754280 5250 5250 5250 5250 0
39 20250317 192000 27754280 5250 5250 5250 5250 0
40 20250317 191900 27754280 5250 5250 5250 5250 0
41 20250317 191800 27754280 5250 5250 5250 5250 0
42 20250317 191700 27754280 5250 5250 5250 5250 0
43 20250317 191600 27754280 5250 5250 5250 5250 0
44 20250317 191500 27754280 5250 5250 5250 5250 0
45 20250317 191400 27754280 5250 5250 5250 5250 0
46 20250317 191300 27754280 5250 5250 5250 5250 0
47 20250317 191200 27754280 5250 5250 5250 5250 0
48 20250317 191100 27754280 5250 5250 5250 5250 0
49 20250317 191000 27754280 5250 5250 5250 5250 0
50 20250317 190900 27754280 5250 5250 5250 5250 0
51 20250317 190800 27754280 5250 5250 5250 5250 0
52 20250317 190700 27754280 5250 5250 5250 5250 0
53 20250317 190600 27754280 5250 5250 5250 5250 0
54 20250317 190500 27754280 5250 5250 5250 5250 0
55 20250317 190400 27754280 5250 5250 5250 5250 0
56 20250317 190300 27754280 5250 5250 5250 5250 0
57 20250317 190200 27754280 5250 5250 5250 5250 0
58 20250317 190100 27754280 5250 5250 5250 5250 0
59 20250317 190000 27754280 5250 5250 5250 5250 0
60 20250317 185900 27754280 5250 5250 5250 5250 0
61 20250317 185800 27754280 5250 5250 5250 5250 0
62 20250317 185700 27754280 5250 5250 5250 5250 1975
63 20250317 185600 27754280 5250 5250 5250 5250 0
64 20250317 185500 27754280 5250 5250 5250 5250 0
65 20250317 185400 27754280 5250 5250 5250 5250 0
66 20250317 185300 27754280 5250 5250 5250 5250 0
67 20250317 185200 27754280 5250 5250 5250 5250 0
68 20250317 185100 27754280 5250 5250 5250 5250 0
69 20250317 185000 27754280 5250 5250 5250 5250 0
70 20250317 184900 27754280 5250 5250 5250 5250 0
71 20250317 184800 27754280 5250 5250 5250 5250 0
72 20250317 184700 27754280 5250 5250 5250 5250 0
73 20250317 184600 27754280 5250 5250 5250 5250 0
74 20250317 184500 27754280 5250 5250 5250 5250 0
75 20250317 184400 27754280 5250 5250 5250 5250 0
76 20250317 184300 27754280 5250 5250 5250 5250 0
77 20250317 184200 27754280 5250 5250 5250 5250 0
78 20250317 184100 27754280 5250 5250 5250 5250 0
79 20250317 184000 27754280 5250 5250 5250 5250 0
80 20250317 183900 27754280 5250 5250 5250 5250 0
81 20250317 183800 27754280 5250 5250 5250 5250 0
82 20250317 183700 27754280 5250 5250 5250 5250 0
83 20250317 183600 27754280 5250 5250 5250 5250 0
84 20250317 183500 27754280 5250 5250 5250 5250 0
85 20250317 183400 27754280 5250 5250 5250 5250 0
86 20250317 183300 27754280 5250 5250 5250 5250 0
87 20250317 183200 27754280 5250 5250 5250 5250 0
88 20250317 183100 27754280 5250 5250 5250 5250 0
89 20250317 183000 27754280 5250 5250 5250 5250 0
90 20250317 182900 27754280 5250 5250 5250 5250 0
91 20250317 182800 27754280 5250 5250 5250 5250 0
92 20250317 182700 27754280 5250 5250 5250 5250 1975
93 20250317 182600 27754280 5250 5250 5250 5250 0
94 20250317 182500 27754280 5250 5250 5250 5250 0
95 20250317 182400 27754280 5250 5250 5250 5250 0
96 20250317 182300 27754280 5250 5250 5250 5250 0
97 20250317 182200 27754280 5250 5250 5250 5250 0
98 20250317 182100 27754280 5250 5250 5250 5250 0
99 20250317 182000 27754280 5250 5250 5250 5250 0
100 20250317 181900 27754280 5250 5250 5250 5250 0
101 20250317 181800 27754280 5250 5250 5250 5250 0
102 20250317 181700 27754280 5250 5250 5250 5250 0
103 20250317 181600 27754280 5250 5250 5250 5250 0
104 20250317 181500 27754280 5250 5250 5250 5250 0
105 20250317 181400 27754280 5250 5250 5250 5250 0
106 20250317 181300 27754280 5250 5250 5250 5250 0
107 20250317 181200 27754280 5250 5250 5250 5250 0
108 20250317 181100 27754280 5250 5250 5250 5250 0
109 20250317 181000 27754280 5250 5250 5250 5250 0
110 20250317 180900 27754280 5250 5250 5250 5250 0
111 20250317 180800 27754280 5250 5250 5250 5250 0
112 20250317 180700 27754280 5250 5250 5250 5250 0
113 20250317 180600 27754280 5250 5250 5250 5250 0
114 20250317 180500 27754280 5250 5250 5250 5250 0
115 20250317 180400 27754280 5250 5250 5250 5250 0
116 20250317 180300 27754280 5250 5250 5250 5250 0
117 20250317 180200 27754280 5250 5250 5250 5250 0
118 20250317 180100 27754280 5250 5250 5250 5250 0
119 20250317 180000 27754280 5250 5250 5250 5250 0
120 20250317 175900 27754280 5250 5250 5250 5250 0
121 20250317 175800 27754280 5250 5250 5250 5250 0
122 20250317 175700 27754280 5250 5250 5250 5250 1975
123 20250317 175600 27754280 5250 5250 5250 5250 0
124 20250317 175500 27754280 5250 5250 5250 5250 0
125 20250317 175400 27754280 5250 5250 5250 5250 0
126 20250317 175300 27754280 5250 5250 5250 5250 0
127 20250317 175200 27754280 5250 5250 5250 5250 0
128 20250317 175100 27754280 5250 5250 5250 5250 0
129 20250317 175000 27754280 5250 5250 5250 5250 0
130 20250317 174900 27754280 5250 5250 5250 5250 0
131 20250317 174800 27754280 5250 5250 5250 5250 0
132 20250317 174700 27754280 5250 5250 5250 5250 0
133 20250317 174600 27754280 5250 5250 5250 5250 0
134 20250317 174500 27754280 5250 5250 5250 5250 0
135 20250317 174400 27754280 5250 5250 5250 5250 0
136 20250317 174300 27754280 5250 5250 5250 5250 0
137 20250317 174200 27754280 5250 5250 5250 5250 0
138 20250317 174100 27754280 5250 5250 5250 5250 0
139 20250317 174000 27754280 5250 5250 5250 5250 0
140 20250317 173900 27754280 5250 5250 5250 5250 0
141 20250317 173800 27754280 5250 5250 5250 5250 0
142 20250317 173700 27754280 5250 5250 5250 5250 0
143 20250317 173600 27754280 5250 5250 5250 5250 0
144 20250317 173500 27754280 5250 5250 5250 5250 0
145 20250317 173400 27754280 5250 5250 5250 5250 0
146 20250317 173300 27754280 5250 5250 5250 5250 0
147 20250317 173200 27754280 5250 5250 5250 5250 0
148 20250317 173100 27754280 5250 5250 5250 5250 0
149 20250317 173000 27754280 5250 5250 5250 5250 0
150 20250317 172900 27754280 5250 5250 5250 5250 0
151 20250317 172800 27754280 5250 5250 5250 5250 0
152 20250317 172700 27754280 5250 5250 5250 5250 1975
153 20250317 172600 27754280 5250 5250 5250 5250 0
154 20250317 172500 27754280 5250 5250 5250 5250 0
155 20250317 172400 27754280 5250 5250 5250 5250 0
156 20250317 172300 27754280 5250 5250 5250 5250 0
157 20250317 172200 27754280 5250 5250 5250 5250 0
158 20250317 172100 27754280 5250 5250 5250 5250 0
159 20250317 172000 27754280 5250 5250 5250 5250 0
160 20250317 171900 27754280 5250 5250 5250 5250 0
161 20250317 171800 27754280 5250 5250 5250 5250 0
162 20250317 171700 27754280 5250 5250 5250 5250 0
163 20250317 171600 27754280 5250 5250 5250 5250 0
164 20250317 171500 27754280 5250 5250 5250 5250 0
165 20250317 171400 27754280 5250 5250 5250 5250 0
166 20250317 171300 27754280 5250 5250 5250 5250 0
167 20250317 171200 27754280 5250 5250 5250 5250 0
168 20250317 171100 27754280 5250 5250 5250 5250 0
169 20250317 171000 27754280 5250 5250 5250 5250 0
170 20250317 170900 27754280 5250 5250 5250 5250 0
171 20250317 170800 27754280 5250 5250 5250 5250 0
172 20250317 170700 27754280 5250 5250 5250 5250 0
173 20250317 170600 27754280 5250 5250 5250 5250 0
174 20250317 170500 27754280 5250 5250 5250 5250 0
175 20250317 170400 27754280 5250 5250 5250 5250 0
176 20250317 170300 27754280 5250 5250 5250 5250 0
177 20250317 170200 27754280 5250 5250 5250 5250 0
178 20250317 170100 27754280 5250 5250 5250 5250 0
179 20250317 170000 27754280 5250 5250 5250 5250 0
180 20250317 165900 27754280 5250 5250 5250 5250 0
181 20250317 165800 27754280 5250 5250 5250 5250 0
182 20250317 165700 27754280 5250 5250 5250 5250 1975
183 20250317 165600 27754280 5250 5250 5250 5250 0
184 20250317 165500 27754280 5250 5250 5250 5250 0
185 20250317 165400 27754280 5250 5250 5250 5250 0
186 20250317 165300 27754280 5250 5250 5250 5250 0
187 20250317 165200 27754280 5250 5250 5250 5250 0
188 20250317 165100 27754280 5250 5250 5250 5250 0
189 20250317 165000 27754280 5250 5250 5250 5250 0
190 20250317 164900 27754280 5250 5250 5250 5250 0
191 20250317 164800 27754280 5250 5250 5250 5250 0
192 20250317 164700 27754280 5250 5250 5250 5250 0
193 20250317 164600 27754280 5250 5250 5250 5250 0
194 20250317 164500 27754280 5250 5250 5250 5250 0
195 20250317 164400 27754280 5250 5250 5250 5250 0
196 20250317 164300 27754280 5250 5250 5250 5250 0
197 20250317 164200 27754280 5250 5250 5250 5250 0
198 20250317 164100 27754280 5250 5250 5250 5250 0
199 20250317 164000 27754280 5250 5250 5250 5250 0
200 20250317 163900 27754280 5250 5250 5250 5250 0
201 20250317 163800 27754280 5250 5250 5250 5250 0
202 20250317 163700 27754280 5250 5250 5250 5250 0
203 20250317 163600 27754280 5250 5250 5250 5250 0
204 20250317 163500 27754280 5250 5250 5250 5250 0
205 20250317 163400 27754280 5250 5250 5250 5250 0
206 20250317 163300 27754280 5250 5250 5250 5250 0
207 20250317 163200 27754280 5250 5250 5250 5250 0
208 20250317 163100 27754280 5250 5250 5250 5250 0
209 20250317 163000 27754280 5250 5250 5250 5250 0
210 20250317 162900 27754280 5250 5250 5250 5250 0
211 20250317 162800 27754280 5250 5250 5250 5250 0
212 20250317 162700 27754280 5250 5250 5250 5250 1975
213 20250317 162600 27754280 5250 5250 5250 5250 0
214 20250317 162500 27754280 5250 5250 5250 5250 0
215 20250317 162400 27754280 5250 5250 5250 5250 0
216 20250317 162300 27754280 5250 5250 5250 5250 0
217 20250317 162200 27754280 5250 5250 5250 5250 0
218 20250317 162100 27754280 5250 5250 5250 5250 0
219 20250317 162000 27754280 5250 5250 5250 5250 0
220 20250317 161900 27754280 5250 5250 5250 5250 0
221 20250317 161800 27754280 5250 5250 5250 5250 0
222 20250317 161700 27754280 5250 5250 5250 5250 0
223 20250317 161600 27754280 5250 5250 5250 5250 0
224 20250317 161500 27754280 5250 5250 5250 5250 0
225 20250317 161400 27754280 5250 5250 5250 5250 0
226 20250317 161300 27754280 5250 5250 5250 5250 0
227 20250317 161200 27754280 5250 5250 5250 5250 0
228 20250317 161100 27754280 5250 5250 5250 5250 0
229 20250317 161000 27754280 5250 5250 5250 5250 0
230 20250317 160900 27754280 5250 5250 5250 5250 0
231 20250317 160800 27754280 5250 5250 5250 5250 0
232 20250317 160700 27754280 5250 5250 5250 5250 0
233 20250317 160600 27754280 5250 5250 5250 5250 0
234 20250317 160500 27754280 5250 5250 5250 5250 0
235 20250317 160400 27754280 5250 5250 5250 5250 0
236 20250317 160300 27754280 5250 5250 5250 5250 0
237 20250317 160200 27754280 5250 5250 5250 5250 0
238 20250317 160100 27754280 5250 5250 5250 5250 0
239 20250317 160000 27754280 5250 5250 5250 5250 0
240 20250317 155900 27754280 5250 5250 5250 5250 0
241 20250317 155800 27754280 5250 5250 5250 5250 0
242 20250317 155700 27754280 5250 5250 5250 5250 1975
243 20250317 155600 27754280 5250 5250 5250 5250 0
244 20250317 155500 27754280 5250 5250 5250 5250 0
245 20250317 155400 27754280 5250 5250 5250 5250 0
246 20250317 155300 27754280 5250 5250 5250 5250 0
247 20250317 155200 27754280 5250 5250 5250 5250 0
248 20250317 155100 27754280 5250 5250 5250 5250 0
249 20250317 155000 27754280 5250 5250 5250 5250 0
250 20250317 154900 27754280 5250 5250 5250 5250 0
251 20250317 154800 27754280 5250 5250 5250 5250 0
252 20250317 154700 27754280 5250 5250 5250 5250 0
253 20250317 154600 27754280 5250 5250 5250 5250 0
254 20250317 154500 27754280 5250 5250 5250 5250 0
255 20250317 154400 27754280 5250 5250 5250 5250 0
256 20250317 154300 27754280 5250 5250 5250 5250 0
257 20250317 154200 27754280 5250 5250 5250 5250 0
258 20250317 154100 27754280 5250 5250 5250 5250 0
259 20250317 154000 27754280 5250 5250 5250 5250 0
260 20250317 153900 27754280 5250 5250 5250 5250 0
261 20250317 153800 27754280 5250 5250 5250 5250 0
262 20250317 153700 27754280 5250 5250 5250 5250 0
263 20250317 153600 27754280 5250 5250 5250 5250 0
264 20250317 153500 27754280 5250 5250 5250 5250 0
265 20250317 153400 27754280 5250 5250 5250 5250 0
266 20250317 153300 27754280 5250 5250 5250 5250 0
267 20250317 153200 27754280 5250 5250 5250 5250 0
268 20250317 153100 27754280 5250 5250 5250 5250 0
269 20250317 153000 27754280 5250 5250 5250 5250 1975
270 20250317 152900 17385530 5320 5320 5320 5320 0
271 20250317 152800 17385530 5320 5320 5320 5320 0
272 20250317 152700 17385530 5320 5320 5320 5320 0
273 20250317 152600 17385530 5320 5320 5320 5320 0
274 20250317 152500 17385530 5320 5320 5320 5320 0
275 20250317 152400 17385530 5320 5320 5320 5320 0
276 20250317 152300 17385530 5320 5320 5320 5320 0
277 20250317 152200 17385530 5320 5320 5320 5320 0
278 20250317 152100 17385530 5320 5320 5320 5320 0
279 20250317 152000 17385530 5320 5320 5320 5320 0
280 20250317 151900 17385530 5320 5320 5320 5320 0
281 20250317 151800 17385530 5320 5320 5320 5320 0
282 20250317 151700 17385530 5320 5320 5320 5320 0
283 20250317 151600 17385530 5320 5320 5320 5320 0
284 20250317 151500 17385530 5320 5320 5320 5320 0
285 20250317 151400 17385530 5320 5320 5320 5320 0
286 20250317 151300 17385530 5320 5320 5320 5320 0
287 20250317 151200 17385530 5320 5320 5320 5320 0
288 20250317 151100 17385530 5320 5320 5320 5320 0
289 20250317 151000 17385530 5320 5320 5320 5320 0
290 20250317 150900 17385530 5320 5320 5320 5320 0
291 20250317 150800 17385530 5320 5320 5320 5320 1
292 20250317 150700 17380210 5320 5320 5320 5320 1
293 20250317 150600 17374890 5320 5310 5320 5310 18
294 20250317 150500 17279300 5290 5290 5290 5290 0
295 20250317 150400 17279300 5290 5290 5290 5290 0
296 20250317 150300 17279300 5290 5290 5290 5290 0
297 20250317 150200 17279300 5290 5290 5290 5290 37
298 20250317 150100 17083570 5320 5320 5320 5320 0
299 20250317 150000 17083570 5320 5320 5320 5320 0
300 20250317 145900 17083570 5320 5320 5320 5320 0
301 20250317 145800 17083570 5320 5320 5320 5320 0
302 20250317 145700 17083570 5320 5320 5320 5320 0
303 20250317 145600 17083570 5320 5320 5320 5320 0
304 20250317 145500 17083570 5320 5320 5320 5320 0
305 20250317 145400 17083570 5320 5320 5320 5320 0
306 20250317 145300 17083570 5320 5320 5320 5320 0
307 20250317 145200 17083570 5320 5320 5320 5320 0
308 20250317 145100 17083570 5320 5320 5320 5320 0
309 20250317 145000 17083570 5320 5320 5320 5320 0
310 20250317 144900 17083570 5320 5320 5320 5320 0
311 20250317 144800 17083570 5320 5320 5320 5320 0
312 20250317 144700 17083570 5320 5320 5320 5320 0
313 20250317 144600 17083570 5320 5320 5320 5320 0
314 20250317 144500 17083570 5320 5320 5320 5320 0
315 20250317 144400 17083570 5320 5320 5320 5320 0
316 20250317 144300 17083570 5320 5320 5320 5320 0
317 20250317 144200 17083570 5320 5320 5320 5320 0
318 20250317 144100 17083570 5320 5320 5320 5320 0
319 20250317 144000 17083570 5320 5320 5320 5320 0
320 20250317 143900 17083570 5320 5320 5320 5320 0
321 20250317 143800 17083570 5320 5320 5320 5320 0
322 20250317 143700 17083570 5320 5320 5320 5320 0
323 20250317 143600 17083570 5320 5320 5320 5320 0
324 20250317 143500 17083570 5320 5320 5320 5320 0
325 20250317 143400 17083570 5320 5320 5320 5320 0
326 20250317 143300 17083570 5320 5320 5320 5320 0
327 20250317 143200 17083570 5320 5320 5320 5320 0
328 20250317 143100 17083570 5320 5320 5320 5320 0
329 20250317 143000 17083570 5320 5320 5320 5320 0
330 20250317 142900 17083570 5320 5320 5320 5320 0
331 20250317 142800 17083570 5320 5320 5320 5320 0
332 20250317 142700 17083570 5320 5320 5320 5320 0
333 20250317 142600 17083570 5320 5320 5320 5320 0
334 20250317 142500 17083570 5320 5320 5320 5320 0
335 20250317 142400 17083570 5320 5320 5320 5320 0
336 20250317 142300 17083570 5320 5320 5320 5320 0
337 20250317 142200 17083570 5320 5320 5320 5320 0
338 20250317 142100 17083570 5320 5320 5320 5320 0
339 20250317 142000 17083570 5320 5320 5320 5320 0
340 20250317 141900 17083570 5320 5320 5320 5320 1
341 20250317 141800 17078250 5280 5280 5280 5280 0
342 20250317 141700 17078250 5280 5280 5280 5280 500
343 20250317 141600 14438250 5280 5310 5310 5280 1000
344 20250317 141500 9157610 5320 5320 5320 5320 0
345 20250317 141400 9157610 5320 5320 5320 5320 18
346 20250317 141300 9061850 5320 5320 5320 5320 0
347 20250317 141200 9061850 5320 5320 5320 5320 0
348 20250317 141100 9061850 5320 5320 5320 5320 0
349 20250317 141000 9061850 5320 5320 5320 5320 0
350 20250317 140900 9061850 5320 5320 5320 5320 0
351 20250317 140800 9061850 5320 5320 5320 5320 0
352 20250317 140700 9061850 5320 5320 5320 5320 0
353 20250317 140600 9061850 5320 5320 5320 5320 0
354 20250317 140500 9061850 5320 5320 5320 5320 0
355 20250317 140400 9061850 5320 5320 5320 5320 0
356 20250317 140300 9061850 5320 5320 5320 5320 0
357 20250317 140200 9061850 5320 5320 5320 5320 0
358 20250317 140100 9061850 5320 5320 5320 5320 0
359 20250317 140000 9061850 5320 5320 5320 5320 0
360 20250317 135900 9061850 5320 5320 5320 5320 0
361 20250317 135800 9061850 5320 5320 5320 5320 0
362 20250317 135700 9061850 5320 5320 5320 5320 0
363 20250317 135600 9061850 5320 5320 5320 5320 0
364 20250317 135500 9061850 5320 5320 5320 5320 0
365 20250317 135400 9061850 5320 5320 5320 5320 0
366 20250317 135300 9061850 5320 5320 5320 5320 0
367 20250317 135200 9061850 5320 5320 5320 5320 0
368 20250317 135100 9061850 5320 5320 5320 5320 0
369 20250317 135000 9061850 5320 5320 5320 5320 0
370 20250317 134900 9061850 5320 5320 5320 5320 0
371 20250317 134800 9061850 5320 5320 5320 5320 1
372 20250317 134700 9056530 5320 5320 5320 5320 0
373 20250317 134600 9056530 5320 5320 5320 5320 0
374 20250317 134500 9056530 5320 5320 5320 5320 0
375 20250317 134400 9056530 5320 5320 5320 5320 0
376 20250317 134300 9056530 5320 5320 5320 5320 0
377 20250317 134200 9056530 5320 5320 5320 5320 0
378 20250317 134100 9056530 5320 5320 5320 5320 0
379 20250317 134000 9056530 5320 5320 5320 5320 0
380 20250317 133900 9056530 5320 5320 5320 5320 0
381 20250317 133800 9056530 5320 5320 5320 5320 0
382 20250317 133700 9056530 5320 5320 5320 5320 0
383 20250317 133600 9056530 5320 5320 5320 5320 0
384 20250317 133500 9056530 5320 5320 5320 5320 0
385 20250317 133400 9056530 5320 5320 5320 5320 0
386 20250317 133300 9056530 5320 5320 5320 5320 0
387 20250317 133200 9056530 5320 5320 5320 5320 0
388 20250317 133100 9056530 5320 5320 5320 5320 0
389 20250317 133000 9056530 5320 5320 5320 5320 0
390 20250317 132900 9056530 5320 5320 5320 5320 0
391 20250317 132800 9056530 5320 5320 5320 5320 0
392 20250317 132700 9056530 5320 5320 5320 5320 0
393 20250317 132600 9056530 5320 5320 5320 5320 0
394 20250317 132500 9056530 5320 5320 5320 5320 0
395 20250317 132400 9056530 5320 5320 5320 5320 0
396 20250317 132300 9056530 5320 5320 5320 5320 0
397 20250317 132200 9056530 5320 5320 5320 5320 0
398 20250317 132100 9056530 5320 5320 5320 5320 0
399 20250317 132000 9056530 5320 5320 5320 5320 0
400 20250317 131900 9056530 5320 5320 5320 5320 0
401 20250317 131800 9056530 5320 5320 5320 5320 0
402 20250317 131700 9056530 5320 5320 5320 5320 0
403 20250317 131600 9056530 5320 5320 5320 5320 0
404 20250317 131500 9056530 5320 5320 5320 5320 0
405 20250317 131400 9056530 5320 5320 5320 5320 0
406 20250317 131300 9056530 5320 5320 5320 5320 0
407 20250317 131200 9056530 5320 5320 5320 5320 0
408 20250317 131100 9056530 5320 5320 5320 5320 0
409 20250317 131000 9056530 5320 5320 5320 5320 0
410 20250317 130900 9056530 5320 5320 5320 5320 0
411 20250317 130800 9056530 5320 5320 5320 5320 0
412 20250317 130700 9056530 5320 5320 5320 5320 0
413 20250317 130600 9056530 5320 5320 5320 5320 0
414 20250317 130500 9056530 5320 5320 5320 5320 0
415 20250317 130400 9056530 5320 5320 5320 5320 0
416 20250317 130300 9056530 5320 5320 5320 5320 0
417 20250317 130200 9056530 5320 5320 5320 5320 0
418 20250317 130100 9056530 5320 5320 5320 5320 0
419 20250317 130000 9056530 5320 5320 5320 5320 0
420 20250317 125900 9056530 5320 5320 5320 5320 0
421 20250317 125800 9056530 5320 5320 5320 5320 0
422 20250317 125700 9056530 5320 5320 5320 5320 0
423 20250317 125600 9056530 5320 5320 5320 5320 0
424 20250317 125500 9056530 5320 5320 5320 5320 0
425 20250317 125400 9056530 5320 5320 5320 5320 0
426 20250317 125300 9056530 5320 5320 5320 5320 0
427 20250317 125200 9056530 5320 5320 5320 5320 0
428 20250317 125100 9056530 5320 5320 5320 5320 0
429 20250317 125000 9056530 5320 5320 5320 5320 0
430 20250317 124900 9056530 5320 5320 5320 5320 0
431 20250317 124800 9056530 5320 5320 5320 5320 0
432 20250317 124700 9056530 5320 5320 5320 5320 0
433 20250317 124600 9056530 5320 5320 5320 5320 0
434 20250317 124500 9056530 5320 5320 5320 5320 0
435 20250317 124400 9056530 5320 5320 5320 5320 0
436 20250317 124300 9056530 5320 5320 5320 5320 0
437 20250317 124200 9056530 5320 5320 5320 5320 0
438 20250317 124100 9056530 5320 5320 5320 5320 0
439 20250317 124000 9056530 5320 5320 5320 5320 1
440 20250317 123900 9051210 5280 5280 5280 5280 0
441 20250317 123800 9051210 5280 5280 5280 5280 0
442 20250317 123700 9051210 5280 5300 5300 5280 800
443 20250317 123600 4826230 5320 5320 5320 5320 0
444 20250317 123500 4826230 5320 5320 5320 5320 0
445 20250317 123400 4826230 5320 5320 5320 5320 0
446 20250317 123300 4826230 5320 5320 5320 5320 0
447 20250317 123200 4826230 5320 5320 5320 5320 0
448 20250317 123100 4826230 5320 5320 5320 5320 0
449 20250317 123000 4826230 5320 5320 5320 5320 0
450 20250317 122900 4826230 5320 5320 5320 5320 0
451 20250317 122800 4826230 5320 5320 5320 5320 0
452 20250317 122700 4826230 5320 5320 5320 5320 0
453 20250317 122600 4826230 5320 5320 5320 5320 0
454 20250317 122500 4826230 5320 5320 5320 5320 0
455 20250317 122400 4826230 5320 5320 5320 5320 0
456 20250317 122300 4826230 5320 5320 5320 5320 0
457 20250317 122200 4826230 5320 5320 5320 5320 0
458 20250317 122100 4826230 5320 5320 5320 5320 0
459 20250317 122000 4826230 5320 5320 5320 5320 0
460 20250317 121900 4826230 5320 5320 5320 5320 0
461 20250317 121800 4826230 5320 5320 5320 5320 0
462 20250317 121700 4826230 5320 5320 5320 5320 0
463 20250317 121600 4826230 5320 5320 5320 5320 0
464 20250317 121500 4826230 5320 5320 5320 5320 0
465 20250317 121400 4826230 5320 5320 5320 5320 0
466 20250317 121300 4826230 5320 5320 5320 5320 0
467 20250317 121200 4826230 5320 5320 5320 5320 0
468 20250317 121100 4826230 5320 5320 5320 5320 0
469 20250317 121000 4826230 5320 5320 5320 5320 0
470 20250317 120900 4826230 5320 5320 5320 5320 0
471 20250317 120800 4826230 5320 5320 5320 5320 0
472 20250317 120700 4826230 5320 5320 5320 5320 0
473 20250317 120600 4826230 5320 5320 5320 5320 0
474 20250317 120500 4826230 5320 5320 5320 5320 0
475 20250317 120400 4826230 5320 5320 5320 5320 0
476 20250317 120300 4826230 5320 5320 5320 5320 0
477 20250317 120200 4826230 5320 5320 5320 5320 0
478 20250317 120100 4826230 5320 5320 5320 5320 0
479 20250317 120000 4826230 5320 5320 5320 5320 0
480 20250317 115900 4826230 5320 5320 5320 5320 0
481 20250317 115800 4826230 5320 5320 5320 5320 0
482 20250317 115700 4826230 5320 5320 5320 5320 187
483 20250317 115600 3831390 5320 5320 5320 5320 0
484 20250317 115500 3831390 5320 5320 5320 5320 0
485 20250317 115400 3831390 5320 5320 5320 5320 0
486 20250317 115300 3831390 5320 5320 5320 5320 0
487 20250317 115200 3831390 5320 5320 5320 5320 0
488 20250317 115100 3831390 5320 5320 5320 5320 0
489 20250317 115000 3831390 5320 5320 5320 5320 0
490 20250317 114900 3831390 5320 5320 5320 5320 0
491 20250317 114800 3831390 5320 5320 5320 5320 0
492 20250317 114700 3831390 5320 5320 5320 5320 0
493 20250317 114600 3831390 5320 5320 5320 5320 0
494 20250317 114500 3831390 5320 5320 5320 5320 0
495 20250317 114400 3831390 5320 5320 5320 5320 0
496 20250317 114300 3831390 5320 5320 5320 5320 0
497 20250317 114200 3831390 5320 5320 5320 5320 0
498 20250317 114100 3831390 5320 5320 5320 5320 0
499 20250317 114000 3831390 5320 5320 5320 5320 0
500 20250317 113900 3831390 5320 5320 5320 5320 0
501 20250317 113800 3831390 5320 5320 5320 5320 0
502 20250317 113700 3831390 5320 5320 5320 5320 0
503 20250317 113600 3831390 5320 5320 5320 5320 0
504 20250317 113500 3831390 5320 5320 5320 5320 0
505 20250317 113400 3831390 5320 5320 5320 5320 0
506 20250317 113300 3831390 5320 5320 5320 5320 0
507 20250317 113200 3831390 5320 5320 5320 5320 0
508 20250317 113100 3831390 5320 5320 5320 5320 0
509 20250317 113000 3831390 5320 5320 5320 5320 0
510 20250317 112900 3831390 5320 5320 5320 5320 0
511 20250317 112800 3831390 5320 5320 5320 5320 0
512 20250317 112700 3831390 5320 5320 5320 5320 0
513 20250317 112600 3831390 5320 5320 5320 5320 0
514 20250317 112500 3831390 5320 5320 5320 5320 0
515 20250317 112400 3831390 5320 5320 5320 5320 0
516 20250317 112300 3831390 5320 5320 5320 5320 0
517 20250317 112200 3831390 5320 5320 5320 5320 0
518 20250317 112100 3831390 5320 5320 5320 5320 0
519 20250317 112000 3831390 5320 5320 5320 5320 0
520 20250317 111900 3831390 5320 5320 5320 5320 0
521 20250317 111800 3831390 5320 5320 5320 5320 0
522 20250317 111700 3831390 5320 5320 5320 5320 0
523 20250317 111600 3831390 5320 5320 5320 5320 0
524 20250317 111500 3831390 5320 5320 5320 5320 0
525 20250317 111400 3831390 5320 5320 5320 5320 0
526 20250317 111300 3831390 5320 5320 5320 5320 0
527 20250317 111200 3831390 5320 5320 5320 5320 0
528 20250317 111100 3831390 5320 5320 5320 5320 0
529 20250317 111000 3831390 5320 5320 5320 5320 0
530 20250317 110900 3831390 5320 5320 5320 5320 0
531 20250317 110800 3831390 5320 5320 5320 5320 18
532 20250317 110700 3735630 5320 5320 5320 5320 0
533 20250317 110600 3735630 5320 5320 5320 5320 0
534 20250317 110500 3735630 5320 5320 5320 5320 0
535 20250317 110400 3735630 5320 5320 5320 5320 0
536 20250317 110300 3735630 5320 5320 5320 5320 0
537 20250317 110200 3735630 5320 5320 5320 5320 0
538 20250317 110100 3735630 5320 5320 5320 5320 0
539 20250317 110000 3735630 5320 5320 5320 5320 0
540 20250317 105900 3735630 5320 5320 5320 5320 0
541 20250317 105800 3735630 5320 5320 5320 5320 0
542 20250317 105700 3735630 5320 5320 5320 5320 0
543 20250317 105600 3735630 5320 5320 5320 5320 0
544 20250317 105500 3735630 5320 5320 5320 5320 0
545 20250317 105400 3735630 5320 5320 5320 5320 0
546 20250317 105300 3735630 5320 5320 5320 5320 0
547 20250317 105200 3735630 5320 5320 5320 5320 0
548 20250317 105100 3735630 5320 5320 5320 5320 0
549 20250317 105000 3735630 5320 5320 5320 5320 0
550 20250317 104900 3735630 5320 5320 5320 5320 0
551 20250317 104800 3735630 5320 5320 5320 5320 0
552 20250317 104700 3735630 5320 5320 5320 5320 0
553 20250317 104600 3735630 5320 5320 5320 5320 0
554 20250317 104500 3735630 5320 5320 5320 5320 0
555 20250317 104400 3735630 5320 5320 5320 5320 1
556 20250317 104300 3730310 5280 5310 5310 5280 572
557 20250317 104200 702990 5320 5320 5320 5320 0
558 20250317 104100 702990 5320 5320 5320 5320 0
559 20250317 104000 702990 5320 5320 5320 5320 2
560 20250317 103900 692350 5320 5320 5320 5320 0
561 20250317 103800 692350 5320 5320 5320 5320 0
562 20250317 103700 692350 5320 5320 5320 5320 0
563 20250317 103600 692350 5320 5320 5320 5320 0
564 20250317 103500 692350 5320 5320 5320 5320 0
565 20250317 103400 692350 5320 5320 5320 5320 0
566 20250317 103300 692350 5320 5320 5320 5320 10
567 20250317 103200 639150 5320 5320 5320 5320 0
568 20250317 103100 639150 5320 5320 5320 5320 0
569 20250317 103000 639150 5320 5320 5320 5320 0
570 20250317 102900 639150 5320 5320 5320 5320 0
571 20250317 102800 639150 5320 5320 5320 5320 0
572 20250317 102700 639150 5320 5320 5320 5320 0
573 20250317 102600 639150 5320 5320 5320 5320 0
574 20250317 102500 639150 5320 5320 5320 5320 0
575 20250317 102400 639150 5320 5320 5320 5320 0
576 20250317 102300 639150 5320 5320 5320 5320 0
577 20250317 102200 639150 5320 5320 5320 5320 0
578 20250317 102100 639150 5320 5320 5320 5320 1
579 20250317 102000 633830 5320 5320 5320 5320 10
580 20250317 101900 580630 5320 5320 5320 5320 0
581 20250317 101800 580630 5320 5320 5320 5320 0
582 20250317 101700 580630 5320 5320 5320 5320 0
583 20250317 101600 580630 5320 5320 5320 5320 1
584 20250317 101500 575310 5310 5310 5310 5310 0
585 20250317 101400 575310 5310 5310 5310 5310 0
586 20250317 101300 575310 5310 5310 5310 5310 0
587 20250317 101200 575310 5310 5310 5310 5310 0
588 20250317 101100 575310 5310 5310 5310 5310 0
589 20250317 101000 575310 5310 5310 5310 5310 0
590 20250317 100900 575310 5310 5310 5310 5310 0
591 20250317 100800 575310 5310 5310 5310 5310 5
592 20250317 100700 548760 5320 5320 5320 5320 0
593 20250317 100600 548760 5320 5310 5320 5310 3
594 20250317 100500 532820 5320 5320 5320 5320 0
595 20250317 100400 532820 5320 5320 5320 5320 0
596 20250317 100300 532820 5320 5320 5320 5320 0
597 20250317 100200 532820 5320 5320 5320 5320 0
598 20250317 100100 532820 5320 5320 5320 5320 0
599 20250317 100000 532820 5320 5320 5320 5320 0
600 20250317 095900 532820 5320 5320 5320 5320 0
601 20250317 095800 532820 5320 5320 5320 5320 0
602 20250317 095700 532820 5320 5320 5320 5320 0
603 20250317 095600 532820 5320 5320 5320 5320 0
604 20250317 095500 532820 5320 5320 5320 5320 0
605 20250317 095400 532820 5320 5320 5320 5320 0
606 20250317 095300 532820 5320 5320 5320 5320 0
607 20250317 095200 532820 5320 5320 5320 5320 1
608 20250317 095100 527500 5320 5320 5320 5320 0
609 20250317 095000 527500 5320 5320 5320 5320 0
610 20250317 094900 527500 5320 5320 5320 5320 5
611 20250317 094800 500900 5330 5330 5330 5330 0
612 20250317 094700 500900 5330 5330 5330 5330 0
613 20250317 094600 500900 5330 5330 5330 5330 0
614 20250317 094500 500900 5330 5330 5330 5330 0
615 20250317 094400 500900 5330 5330 5330 5330 0
616 20250317 094300 500900 5330 5330 5330 5330 0
617 20250317 094200 500900 5330 5330 5330 5330 0
618 20250317 094100 500900 5330 5330 5330 5330 0
619 20250317 094000 500900 5330 5330 5330 5330 0
620 20250317 093900 500900 5330 5330 5330 5330 0
621 20250317 093800 500900 5330 5330 5330 5330 0
622 20250317 093700 500900 5330 5330 5330 5330 0
623 20250317 093600 500900 5330 5330 5330 5330 0
624 20250317 093500 500900 5330 5330 5330 5330 0
625 20250317 093400 500900 5330 5330 5330 5330 0
626 20250317 093300 500900 5330 5330 5330 5330 0
627 20250317 093200 500900 5330 5330 5330 5330 0
628 20250317 093100 500900 5330 5330 5330 5330 0
629 20250317 093000 500900 5330 5330 5330 5330 0
630 20250317 092900 500900 5330 5330 5330 5330 0
631 20250317 092800 500900 5330 5330 5330 5330 0
632 20250317 092700 500900 5330 5330 5330 5330 0
633 20250317 092600 500900 5330 5330 5330 5330 1
634 20250317 092500 495570 5330 5330 5330 5330 0
635 20250317 092400 495570 5330 5330 5330 5330 0
636 20250317 092300 495570 5330 5330 5330 5330 0
637 20250317 092200 495570 5330 5330 5330 5330 0
638 20250317 092100 495570 5330 5330 5330 5330 0
639 20250317 092000 495570 5330 5330 5330 5330 2
640 20250317 091900 484910 5290 5290 5290 5290 0
641 20250317 091800 484910 5290 5290 5290 5290 0
642 20250317 091700 484910 5290 5290 5290 5290 0
643 20250317 091600 484910 5290 5290 5290 5290 0
644 20250317 091500 484910 5290 5290 5290 5290 0
645 20250317 091400 484910 5290 5290 5290 5290 0
646 20250317 091300 484910 5290 5290 5290 5290 0
647 20250317 091200 484910 5290 5290 5290 5290 0
648 20250317 091100 484910 5290 5290 5290 5290 0
649 20250317 091000 484910 5290 5290 5290 5290 0
650 20250317 090900 484910 5290 5290 5290 5290 0
651 20250317 090800 484910 5290 5290 5290 5290 0
652 20250317 090700 484910 5290 5290 5290 5290 0
653 20250317 090600 484910 5290 5290 5290 5290 2
654 20250317 090500 474330 5290 5290 5290 5290 0
655 20250317 090400 474330 5290 5290 5290 5290 0
656 20250317 090300 474330 5290 5290 5290 5290 1
657 20250317 090200 469040 5330 5330 5330 5330 0
658 20250317 090100 469040 5330 5330 5330 5330 1
659 20250317 090000 463710 5330 5330 5330 5330 87