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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

740
307930/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,211800,260641085,5200,5200,5200,5200,1746
20250318,211700,260641085,5200,5200,5200,5200,0
20250318,211600,260641085,5200,5200,5200,5200,0
20250318,211500,260641085,5200,5200,5200,5200,0
20250318,211400,260641085,5200,5200,5200,5200,0
20250318,211300,260641085,5200,5200,5200,5200,0
20250318,211200,260641085,5200,5200,5200,5200,0
20250318,211100,260641085,5200,5200,5200,5200,0
20250318,211000,260641085,5200,5200,5200,5200,0
20250318,210900,260641085,5200,5200,5200,5200,0
20250318,210800,260641085,5200,5200,5200,5200,0
20250318,210700,260641085,5200,5200,5200,5200,0
20250318,210600,260641085,5200,5200,5200,5200,0
20250318,210500,260641085,5200,5200,5200,5200,0
20250318,210400,260641085,5200,5200,5200,5200,0
20250318,210300,260641085,5200,5200,5200,5200,0
20250318,210200,260641085,5200,5200,5200,5200,0
20250318,210100,260641085,5200,5200,5200,5200,0
20250318,210000,260641085,5200,5200,5200,5200,0
20250318,205900,260641085,5200,5200,5200,5200,0
20250318,205800,260641085,5200,5200,5200,5200,0
20250318,205700,260641085,5200,5200,5200,5200,0
20250318,205600,260641085,5200,5200,5200,5200,0
20250318,205500,260641085,5200,5200,5200,5200,0
20250318,205400,260641085,5200,5200,5200,5200,0
20250318,205300,260641085,5200,5200,5200,5200,0
20250318,205200,260641085,5200,5200,5200,5200,0
20250318,205100,260641085,5200,5200,5200,5200,0
20250318,205000,260641085,5200,5200,5200,5200,0
20250318,204900,260641085,5200,5200,5200,5200,0
20250318,204800,260641085,5200,5200,5200,5200,1746
20250318,204700,260641085,5200,5200,5200,5200,0
20250318,204600,260641085,5200,5200,5200,5200,0
20250318,204500,260641085,5200,5200,5200,5200,0
20250318,204400,260641085,5200,5200,5200,5200,0
20250318,204300,260641085,5200,5200,5200,5200,0
20250318,204200,260641085,5200,5200,5200,5200,0
20250318,204100,260641085,5200,5200,5200,5200,0
20250318,204000,260641085,5200,5200,5200,5200,0
20250318,203900,260641085,5200,5200,5200,5200,0
20250318,203800,260641085,5200,5200,5200,5200,0
20250318,203700,260641085,5200,5200,5200,5200,0
20250318,203600,260641085,5200,5200,5200,5200,0
20250318,203500,260641085,5200,5200,5200,5200,0
20250318,203400,260641085,5200,5200,5200,5200,0
20250318,203300,260641085,5200,5200,5200,5200,0
20250318,203200,260641085,5200,5200,5200,5200,0
20250318,203100,260641085,5200,5200,5200,5200,0
20250318,203000,260641085,5200,5200,5200,5200,0
20250318,202900,260641085,5200,5200,5200,5200,0
20250318,202800,260641085,5200,5200,5200,5200,0
20250318,202700,260641085,5200,5200,5200,5200,0
20250318,202600,260641085,5200,5200,5200,5200,0
20250318,202500,260641085,5200,5200,5200,5200,0
20250318,202400,260641085,5200,5200,5200,5200,0
20250318,202300,260641085,5200,5200,5200,5200,0
20250318,202200,260641085,5200,5200,5200,5200,0
20250318,202100,260641085,5200,5200,5200,5200,0
20250318,202000,260641085,5200,5200,5200,5200,0
20250318,201900,260641085,5200,5200,5200,5200,0
20250318,201800,260641085,5200,5200,5200,5200,1746
20250318,201700,260641085,5200,5200,5200,5200,0
20250318,201600,260641085,5200,5200,5200,5200,0
20250318,201500,260641085,5200,5200,5200,5200,0
20250318,201400,260641085,5200,5200,5200,5200,0
20250318,201300,260641085,5200,5200,5200,5200,0
20250318,201200,260641085,5200,5200,5200,5200,0
20250318,201100,260641085,5200,5200,5200,5200,0
20250318,201000,260641085,5200,5200,5200,5200,0
20250318,200900,260641085,5200,5200,5200,5200,0
20250318,200800,260641085,5200,5200,5200,5200,0
20250318,200700,260641085,5200,5200,5200,5200,0
20250318,200600,260641085,5200,5200,5200,5200,0
20250318,200500,260641085,5200,5200,5200,5200,0
20250318,200400,260641085,5200,5200,5200,5200,0
20250318,200300,260641085,5200,5200,5200,5200,0
20250318,200200,260641085,5200,5200,5200,5200,0
20250318,200100,260641085,5200,5200,5200,5200,0
20250318,200000,260641085,5200,5200,5200,5200,0
20250318,195900,260641085,5200,5200,5200,5200,0
20250318,195800,260641085,5200,5200,5200,5200,0
20250318,195700,260641085,5200,5200,5200,5200,0
20250318,195600,260641085,5200,5200,5200,5200,0
20250318,195500,260641085,5200,5200,5200,5200,0
20250318,195400,260641085,5200,5200,5200,5200,0
20250318,195300,260641085,5200,5200,5200,5200,0
20250318,195200,260641085,5200,5200,5200,5200,0
20250318,195100,260641085,5200,5200,5200,5200,0
20250318,195000,260641085,5200,5200,5200,5200,0
20250318,194900,260641085,5200,5200,5200,5200,0
20250318,194800,260641085,5200,5200,5200,5200,1746
20250318,194700,260641085,5200,5200,5200,5200,0
20250318,194600,260641085,5200,5200,5200,5200,0
20250318,194500,260641085,5200,5200,5200,5200,0
20250318,194400,260641085,5200,5200,5200,5200,0
20250318,194300,260641085,5200,5200,5200,5200,0
20250318,194200,260641085,5200,5200,5200,5200,0
20250318,194100,260641085,5200,5200,5200,5200,0
20250318,194000,260641085,5200,5200,5200,5200,0
20250318,193900,260641085,5200,5200,5200,5200,0
20250318,193800,260641085,5200,5200,5200,5200,0
20250318,193700,260641085,5200,5200,5200,5200,0
20250318,193600,260641085,5200,5200,5200,5200,0
20250318,193500,260641085,5200,5200,5200,5200,0
20250318,193400,260641085,5200,5200,5200,5200,0
20250318,193300,260641085,5200,5200,5200,5200,0
20250318,193200,260641085,5200,5200,5200,5200,0
20250318,193100,260641085,5200,5200,5200,5200,0
20250318,193000,260641085,5200,5200,5200,5200,0
20250318,192900,260641085,5200,5200,5200,5200,0
20250318,192800,260641085,5200,5200,5200,5200,0
20250318,192700,260641085,5200,5200,5200,5200,0
20250318,192600,260641085,5200,5200,5200,5200,0
20250318,192500,260641085,5200,5200,5200,5200,0
20250318,192400,260641085,5200,5200,5200,5200,0
20250318,192300,260641085,5200,5200,5200,5200,0
20250318,192200,260641085,5200,5200,5200,5200,0
20250318,192100,260641085,5200,5200,5200,5200,0
20250318,192000,260641085,5200,5200,5200,5200,0
20250318,191900,260641085,5200,5200,5200,5200,0
20250318,191800,260641085,5200,5200,5200,5200,1746
20250318,191700,260641085,5200,5200,5200,5200,0
20250318,191600,260641085,5200,5200,5200,5200,0
20250318,191500,260641085,5200,5200,5200,5200,0
20250318,191400,260641085,5200,5200,5200,5200,0
20250318,191300,260641085,5200,5200,5200,5200,0
20250318,191200,260641085,5200,5200,5200,5200,0
20250318,191100,260641085,5200,5200,5200,5200,0
20250318,191000,260641085,5200,5200,5200,5200,0
20250318,190900,260641085,5200,5200,5200,5200,0
20250318,190800,260641085,5200,5200,5200,5200,0
20250318,190700,260641085,5200,5200,5200,5200,0
20250318,190600,260641085,5200,5200,5200,5200,0
20250318,190500,260641085,5200,5200,5200,5200,0
20250318,190400,260641085,5200,5200,5200,5200,0
20250318,190300,260641085,5200,5200,5200,5200,0
20250318,190200,260641085,5200,5200,5200,5200,0
20250318,190100,260641085,5200,5200,5200,5200,0
20250318,190000,260641085,5200,5200,5200,5200,0
20250318,185900,260641085,5200,5200,5200,5200,0
20250318,185800,260641085,5200,5200,5200,5200,0
20250318,185700,260641085,5200,5200,5200,5200,0
20250318,185600,260641085,5200,5200,5200,5200,0
20250318,185500,260641085,5200,5200,5200,5200,0
20250318,185400,260641085,5200,5200,5200,5200,0
20250318,185300,260641085,5200,5200,5200,5200,0
20250318,185200,260641085,5200,5200,5200,5200,0
20250318,185100,260641085,5200,5200,5200,5200,0
20250318,185000,260641085,5200,5200,5200,5200,0
20250318,184900,260641085,5200,5200,5200,5200,0
20250318,184800,260641085,5200,5200,5200,5200,1746
20250318,184700,260641085,5200,5200,5200,5200,0
20250318,184600,260641085,5200,5200,5200,5200,0
20250318,184500,260641085,5200,5200,5200,5200,0
20250318,184400,260641085,5200,5200,5200,5200,0
20250318,184300,260641085,5200,5200,5200,5200,0
20250318,184200,260641085,5200,5200,5200,5200,0
20250318,184100,260641085,5200,5200,5200,5200,0
20250318,184000,260641085,5200,5200,5200,5200,0
20250318,183900,260641085,5200,5200,5200,5200,0
20250318,183800,260641085,5200,5200,5200,5200,0
20250318,183700,260641085,5200,5200,5200,5200,0
20250318,183600,260641085,5200,5200,5200,5200,0
20250318,183500,260641085,5200,5200,5200,5200,0
20250318,183400,260641085,5200,5200,5200,5200,0
20250318,183300,260641085,5200,5200,5200,5200,0
20250318,183200,260641085,5200,5200,5200,5200,0
20250318,183100,260641085,5200,5200,5200,5200,0
20250318,183000,260641085,5200,5200,5200,5200,0
20250318,182900,260641085,5200,5200,5200,5200,0
20250318,182800,260641085,5200,5200,5200,5200,0
20250318,182700,260641085,5200,5200,5200,5200,0
20250318,182600,260641085,5200,5200,5200,5200,0
20250318,182500,260641085,5200,5200,5200,5200,0
20250318,182400,260641085,5200,5200,5200,5200,0
20250318,182300,260641085,5200,5200,5200,5200,0
20250318,182200,260641085,5200,5200,5200,5200,0
20250318,182100,260641085,5200,5200,5200,5200,0
20250318,182000,260641085,5200,5200,5200,5200,0
20250318,181900,260641085,5200,5200,5200,5200,0
20250318,181800,260641085,5200,5200,5200,5200,1746
20250318,181700,260641085,5200,5200,5200,5200,0
20250318,181600,260641085,5200,5200,5200,5200,0
20250318,181500,260641085,5200,5200,5200,5200,0
20250318,181400,260641085,5200,5200,5200,5200,0
20250318,181300,260641085,5200,5200,5200,5200,0
20250318,181200,260641085,5200,5200,5200,5200,0
20250318,181100,260641085,5200,5200,5200,5200,0
20250318,181000,260641085,5200,5200,5200,5200,0
20250318,180900,260641085,5200,5200,5200,5200,0
20250318,180800,260641085,5200,5200,5200,5200,0
20250318,180700,260641085,5200,5200,5200,5200,0
20250318,180600,260641085,5200,5200,5200,5200,0
20250318,180500,260641085,5200,5200,5200,5200,0
20250318,180400,260641085,5200,5200,5200,5200,0
20250318,180300,260641085,5200,5200,5200,5200,0
20250318,180200,260641085,5200,5200,5200,5200,0
20250318,180100,260641085,5200,5200,5200,5200,0
20250318,180000,260641085,5200,5200,5200,5200,0
20250318,175900,260641085,5200,5200,5200,5200,0
20250318,175800,260641085,5200,5200,5200,5200,0
20250318,175700,260641085,5200,5200,5200,5200,0
20250318,175600,260641085,5200,5200,5200,5200,0
20250318,175500,260641085,5200,5200,5200,5200,0
20250318,175400,260641085,5200,5200,5200,5200,0
20250318,175300,260641085,5200,5200,5200,5200,0
20250318,175200,260641085,5200,5200,5200,5200,0
20250318,175100,260641085,5200,5200,5200,5200,0
20250318,175000,260641085,5200,5200,5200,5200,0
20250318,174900,260641085,5200,5200,5200,5200,0
20250318,174800,260641085,5200,5200,5200,5200,1746
20250318,174700,260641085,5200,5200,5200,5200,0
20250318,174600,260641085,5200,5200,5200,5200,0
20250318,174500,260641085,5200,5200,5200,5200,0
20250318,174400,260641085,5200,5200,5200,5200,0
20250318,174300,260641085,5200,5200,5200,5200,0
20250318,174200,260641085,5200,5200,5200,5200,0
20250318,174100,260641085,5200,5200,5200,5200,0
20250318,174000,260641085,5200,5200,5200,5200,0
20250318,173900,260641085,5200,5200,5200,5200,0
20250318,173800,260641085,5200,5200,5200,5200,0
20250318,173700,260641085,5200,5200,5200,5200,0
20250318,173600,260641085,5200,5200,5200,5200,0
20250318,173500,260641085,5200,5200,5200,5200,0
20250318,173400,260641085,5200,5200,5200,5200,0
20250318,173300,260641085,5200,5200,5200,5200,0
20250318,173200,260641085,5200,5200,5200,5200,0
20250318,173100,260641085,5200,5200,5200,5200,0
20250318,173000,260641085,5200,5200,5200,5200,0
20250318,172900,260641085,5200,5200,5200,5200,0
20250318,172800,260641085,5200,5200,5200,5200,0
20250318,172700,260641085,5200,5200,5200,5200,0
20250318,172600,260641085,5200,5200,5200,5200,0
20250318,172500,260641085,5200,5200,5200,5200,0
20250318,172400,260641085,5200,5200,5200,5200,0
20250318,172300,260641085,5200,5200,5200,5200,0
20250318,172200,260641085,5200,5200,5200,5200,0
20250318,172100,260641085,5200,5200,5200,5200,0
20250318,172000,260641085,5200,5200,5200,5200,0
20250318,171900,260641085,5200,5200,5200,5200,0
20250318,171800,260641085,5200,5200,5200,5200,1746
20250318,171700,260641085,5200,5200,5200,5200,0
20250318,171600,260641085,5200,5200,5200,5200,0
20250318,171500,260641085,5200,5200,5200,5200,0
20250318,171400,260641085,5200,5200,5200,5200,0
20250318,171300,260641085,5200,5200,5200,5200,0
20250318,171200,260641085,5200,5200,5200,5200,0
20250318,171100,260641085,5200,5200,5200,5200,0
20250318,171000,260641085,5200,5200,5200,5200,0
20250318,170900,260641085,5200,5200,5200,5200,0
20250318,170800,260641085,5200,5200,5200,5200,0
20250318,170700,260641085,5200,5200,5200,5200,0
20250318,170600,260641085,5200,5200,5200,5200,0
20250318,170500,260641085,5200,5200,5200,5200,0
20250318,170400,260641085,5200,5200,5200,5200,0
20250318,170300,260641085,5200,5200,5200,5200,0
20250318,170200,260641085,5200,5200,5200,5200,0
20250318,170100,260641085,5200,5200,5200,5200,0
20250318,170000,260641085,5200,5200,5200,5200,0
20250318,165900,260641085,5200,5200,5200,5200,0
20250318,165800,260641085,5200,5200,5200,5200,0
20250318,165700,260641085,5200,5200,5200,5200,0
20250318,165600,260641085,5200,5200,5200,5200,0
20250318,165500,260641085,5200,5200,5200,5200,0
20250318,165400,260641085,5200,5200,5200,5200,0
20250318,165300,260641085,5200,5200,5200,5200,0
20250318,165200,260641085,5200,5200,5200,5200,0
20250318,165100,260641085,5200,5200,5200,5200,0
20250318,165000,260641085,5200,5200,5200,5200,0
20250318,164900,260641085,5200,5200,5200,5200,0
20250318,164800,260641085,5200,5200,5200,5200,1746
20250318,164700,260641085,5200,5200,5200,5200,0
20250318,164600,260641085,5200,5200,5200,5200,0
20250318,164500,260641085,5200,5200,5200,5200,0
20250318,164400,260641085,5200,5200,5200,5200,0
20250318,164300,260641085,5200,5200,5200,5200,0
20250318,164200,260641085,5200,5200,5200,5200,0
20250318,164100,260641085,5200,5200,5200,5200,0
20250318,164000,260641085,5200,5200,5200,5200,0
20250318,163900,260641085,5200,5200,5200,5200,0
20250318,163800,260641085,5200,5200,5200,5200,0
20250318,163700,260641085,5200,5200,5200,5200,0
20250318,163600,260641085,5200,5200,5200,5200,0
20250318,163500,260641085,5200,5200,5200,5200,0
20250318,163400,260641085,5200,5200,5200,5200,0
20250318,163300,260641085,5200,5200,5200,5200,0
20250318,163200,260641085,5200,5200,5200,5200,0
20250318,163100,260641085,5200,5200,5200,5200,0
20250318,163000,260641085,5200,5200,5200,5200,0
20250318,162900,260641085,5200,5200,5200,5200,0
20250318,162800,260641085,5200,5200,5200,5200,0
20250318,162700,260641085,5200,5200,5200,5200,0
20250318,162600,260641085,5200,5200,5200,5200,0
20250318,162500,260641085,5200,5200,5200,5200,0
20250318,162400,260641085,5200,5200,5200,5200,0
20250318,162300,260641085,5200,5200,5200,5200,0
20250318,162200,260641085,5200,5200,5200,5200,0
20250318,162100,260641085,5200,5200,5200,5200,0
20250318,162000,260641085,5200,5200,5200,5200,0
20250318,161900,260641085,5200,5200,5200,5200,0
20250318,161800,260641085,5200,5200,5200,5200,1746
20250318,161700,260641085,5200,5200,5200,5200,0
20250318,161600,260641085,5200,5200,5200,5200,0
20250318,161500,260641085,5200,5200,5200,5200,0
20250318,161400,260641085,5200,5200,5200,5200,0
20250318,161300,260641085,5200,5200,5200,5200,0
20250318,161200,260641085,5200,5200,5200,5200,0
20250318,161100,260641085,5200,5200,5200,5200,0
20250318,161000,260641085,5200,5200,5200,5200,0
20250318,160900,260641085,5200,5200,5200,5200,0
20250318,160800,260641085,5200,5200,5200,5200,0
20250318,160700,260641085,5200,5200,5200,5200,0
20250318,160600,260641085,5200,5200,5200,5200,0
20250318,160500,260641085,5200,5200,5200,5200,0
20250318,160400,260641085,5200,5200,5200,5200,0
20250318,160300,260641085,5200,5200,5200,5200,0
20250318,160200,260641085,5200,5200,5200,5200,0
20250318,160100,260641085,5200,5200,5200,5200,0
20250318,160000,260641085,5200,5200,5200,5200,0
20250318,155900,260641085,5200,5200,5200,5200,0
20250318,155800,260641085,5200,5200,5200,5200,0
20250318,155700,260641085,5200,5200,5200,5200,0
20250318,155600,260641085,5200,5200,5200,5200,0
20250318,155500,260641085,5200,5200,5200,5200,0
20250318,155400,260641085,5200,5200,5200,5200,0
20250318,155300,260641085,5200,5200,5200,5200,0
20250318,155200,260641085,5200,5200,5200,5200,0
20250318,155100,260641085,5200,5200,5200,5200,0
20250318,155000,260641085,5200,5200,5200,5200,0
20250318,154900,260641085,5200,5200,5200,5200,0
20250318,154800,260641085,5200,5200,5200,5200,1746
20250318,154700,260641085,5200,5200,5200,5200,0
20250318,154600,260641085,5200,5200,5200,5200,0
20250318,154500,260641085,5200,5200,5200,5200,0
20250318,154400,260641085,5200,5200,5200,5200,0
20250318,154300,260641085,5200,5200,5200,5200,0
20250318,154200,260641085,5200,5200,5200,5200,0
20250318,154100,260641085,5200,5200,5200,5200,0
20250318,154000,260641085,5200,5200,5200,5200,0
20250318,153900,260641085,5200,5200,5200,5200,0
20250318,153800,260641085,5200,5200,5200,5200,0
20250318,153700,260641085,5200,5200,5200,5200,0
20250318,153600,260641085,5200,5200,5200,5200,0
20250318,153500,260641085,5200,5200,5200,5200,0
20250318,153400,260641085,5200,5200,5200,5200,0
20250318,153300,260641085,5200,5200,5200,5200,0
20250318,153200,260641085,5200,5200,5200,5200,0
20250318,153100,260641085,5200,5200,5200,5200,0
20250318,153000,260641085,5200,5200,5200,5200,1746
20250318,152900,251561885,5200,5200,5200,5200,0
20250318,152800,251561885,5200,5200,5200,5200,0
20250318,152700,251561885,5200,5200,5200,5200,0
20250318,152600,251561885,5200,5200,5200,5200,0
20250318,152500,251561885,5200,5200,5200,5200,0
20250318,152400,251561885,5200,5200,5200,5200,0
20250318,152300,251561885,5200,5200,5200,5200,0
20250318,152200,251561885,5200,5200,5200,5200,0
20250318,152100,251561885,5200,5200,5200,5200,0
20250318,152000,251561885,5200,5200,5200,5200,0
20250318,151900,251561885,5200,5200,5200,5200,606
20250318,151800,248410685,5210,5210,5210,5210,0
20250318,151700,248410685,5210,5210,5210,5210,0
20250318,151600,248410685,5210,5210,5210,5210,5
20250318,151500,248384635,5210,5210,5210,5210,10
20250318,151400,248332535,5210,5210,5210,5210,0
20250318,151300,248332535,5210,5210,5210,5210,0
20250318,151200,248332535,5210,5210,5210,5210,0
20250318,151100,248332535,5210,5210,5210,5210,0
20250318,151000,248332535,5210,5215,5215,5210,100
20250318,150900,247811250,5210,5210,5210,5210,227
20250318,150800,246628580,5200,5200,5200,5200,500
20250318,150700,244028580,5210,5210,5210,5210,1
20250318,150600,244023370,5200,5200,5200,5200,410
20250318,150500,241891370,5200,5200,5200,5200,0
20250318,150400,241891370,5200,5210,5210,5200,39
20250318,150300,241688560,5210,5210,5210,5210,104
20250318,150200,241146720,5200,5210,5210,5200,105
20250318,150100,240600550,5200,5200,5200,5200,3
20250318,150000,240584950,5200,5200,5200,5200,32
20250318,145900,240418550,5210,5210,5210,5210,44
20250318,145800,240189310,5210,5210,5210,5210,0
20250318,145700,240189310,5210,5205,5210,5205,645
20250318,145600,236829305,5205,5205,5205,5205,0
20250318,145500,236829305,5205,5205,5205,5205,0
20250318,145400,236829305,5205,5205,5205,5205,1
20250318,145300,236824100,5205,5205,5205,5205,4
20250318,145200,236803280,5205,5205,5205,5205,82
20250318,145100,236376470,5200,5200,5200,5200,6
20250318,145000,236345270,5200,5200,5200,5200,3
20250318,144900,236329670,5200,5200,5200,5200,3
20250318,144800,236314070,5200,5210,5210,5200,580
20250318,144700,233296410,5210,5210,5210,5210,0
20250318,144600,233296410,5210,5215,5215,5210,140
20250318,144500,232567005,5210,5210,5210,5210,15
20250318,144400,232488855,5210,5210,5210,5210,0
20250318,144300,232488855,5210,5210,5210,5210,0
20250318,144200,232488855,5210,5210,5210,5210,0
20250318,144100,232488855,5210,5210,5210,5210,0
20250318,144000,232488855,5210,5210,5210,5210,0
20250318,143900,232488855,5210,5210,5210,5210,0
20250318,143800,232488855,5210,5210,5210,5210,0
20250318,143700,232488855,5210,5210,5210,5210,19
20250318,143600,232389865,5210,5210,5210,5210,130
20250318,143500,231712565,5210,5210,5210,5210,600
20250318,143400,228586565,5220,5220,5220,5220,0
20250318,143300,228586565,5220,5220,5220,5220,0
20250318,143200,228586565,5220,5220,5220,5220,0
20250318,143100,228586565,5220,5220,5220,5220,0
20250318,143000,228586565,5220,5220,5220,5220,0
20250318,142900,228586565,5220,5220,5220,5220,0
20250318,142800,228586565,5220,5220,5220,5220,0
20250318,142700,228586565,5220,5220,5220,5220,0
20250318,142600,228586565,5220,5220,5220,5220,0
20250318,142500,228586565,5220,5220,5220,5220,0
20250318,142400,228586565,5220,5220,5220,5220,3
20250318,142300,228570905,5220,5220,5220,5220,0
20250318,142200,228570905,5220,5220,5220,5220,0
20250318,142100,228570905,5220,5220,5220,5220,0
20250318,142000,228570905,5220,5220,5220,5220,3
20250318,141900,228555245,5220,5220,5220,5220,0
20250318,141800,228555245,5220,5220,5220,5220,84
20250318,141700,228116765,5220,5220,5220,5220,0
20250318,141600,228116765,5220,5220,5220,5220,1
20250318,141500,228111545,5230,5230,5230,5230,0
20250318,141400,228111545,5230,5230,5230,5230,1
20250318,141300,228106315,5210,5210,5210,5210,0
20250318,141200,228106315,5210,5210,5210,5210,0
20250318,141100,228106315,5210,5210,5210,5210,0
20250318,141000,228106315,5210,5210,5210,5210,98
20250318,140900,227595735,5210,5210,5210,5210,36
20250318,140800,227408175,5200,5200,5200,5200,0
20250318,140700,227408175,5200,5200,5200,5200,0
20250318,140600,227408175,5200,5200,5200,5200,0
20250318,140500,227408175,5200,5200,5200,5200,0
20250318,140400,227408175,5200,5200,5200,5200,0
20250318,140300,227408175,5200,5200,5200,5200,0
20250318,140200,227408175,5200,5200,5200,5200,0
20250318,140100,227408175,5200,5200,5200,5200,0
20250318,140000,227408175,5200,5200,5200,5200,8365
20250318,135900,183910175,5200,5200,5200,5200,885
20250318,135800,179308175,5200,5200,5200,5200,4000
20250318,135700,158508175,5220,5220,5220,5220,0
20250318,135600,158508175,5220,5220,5220,5220,0
20250318,135500,158508175,5220,5220,5220,5220,0
20250318,135400,158508175,5220,5220,5220,5220,0
20250318,135300,158508175,5220,5220,5220,5220,0
20250318,135200,158508175,5220,5220,5220,5220,0
20250318,135100,158508175,5220,5220,5220,5220,0
20250318,135000,158508175,5220,5220,5220,5220,0
20250318,134900,158508175,5220,5220,5220,5220,0
20250318,134800,158508175,5220,5220,5220,5220,0
20250318,134700,158508175,5220,5220,5220,5220,0
20250318,134600,158508175,5220,5220,5220,5220,121
20250318,134500,157876555,5200,5200,5200,5200,0
20250318,134400,157876555,5200,5200,5200,5200,2
20250318,134300,157866155,5200,5200,5200,5200,0
20250318,134200,157866155,5200,5210,5210,5200,207
20250318,134100,156788565,5210,5210,5210,5210,0
20250318,134000,156788565,5210,5210,5210,5210,382
20250318,133900,154798345,5210,5210,5210,5210,0
20250318,133800,154798345,5210,5210,5210,5210,89
20250318,133700,154334655,5210,5210,5210,5210,0
20250318,133600,154334655,5210,5210,5210,5210,10
20250318,133500,154282555,5220,5220,5220,5220,0
20250318,133400,154282555,5220,5220,5220,5220,1
20250318,133300,154277335,5210,5210,5210,5210,0
20250318,133200,154277335,5210,5210,5210,5210,0
20250318,133100,154277335,5210,5210,5210,5210,0
20250318,133000,154277335,5210,5210,5210,5210,9
20250318,132900,154230445,5210,5210,5210,5210,7
20250318,132800,154193975,5210,5210,5210,5210,0
20250318,132700,154193975,5210,5210,5210,5210,0
20250318,132600,154193975,5210,5210,5210,5210,0
20250318,132500,154193975,5210,5210,5210,5210,0
20250318,132400,154193975,5210,5210,5210,5210,0
20250318,132300,154193975,5210,5210,5210,5210,0
20250318,132200,154193975,5210,5210,5210,5210,0
20250318,132100,154193975,5210,5210,5210,5210,0
20250318,132000,154193975,5210,5210,5210,5210,40
20250318,131900,153985575,5200,5200,5200,5200,330
20250318,131800,152269575,5200,5200,5200,5200,0
20250318,131700,152269575,5200,5200,5200,5200,0
20250318,131600,152269575,5200,5200,5200,5200,0
20250318,131500,152269575,5200,5200,5200,5200,0
20250318,131400,152269575,5200,5200,5200,5200,0
20250318,131300,152269575,5200,5200,5200,5200,10
20250318,131200,152217575,5200,5200,5200,5200,3
20250318,131100,152201975,5210,5210,5210,5210,146
20250318,131000,151441315,5200,5200,5200,5200,0
20250318,130900,151441315,5200,5200,5200,5200,0
20250318,130800,151441315,5200,5200,5200,5200,2
20250318,130700,151430915,5220,5220,5220,5220,40
20250318,130600,151222115,5220,5220,5220,5220,0
20250318,130500,151222115,5220,5220,5220,5220,50
20250318,130400,150961115,5220,5220,5220,5220,0
20250318,130300,150961115,5220,5220,5220,5220,0
20250318,130200,150961115,5220,5220,5220,5220,0
20250318,130100,150961115,5220,5220,5220,5220,0
20250318,130000,150961115,5220,5220,5220,5220,0
20250318,125900,150961115,5220,5220,5220,5220,0
20250318,125800,150961115,5220,5220,5220,5220,0
20250318,125700,150961115,5220,5220,5220,5220,0
20250318,125600,150961115,5220,5220,5220,5220,0
20250318,125500,150961115,5220,5220,5220,5220,0
20250318,125400,150961115,5220,5220,5220,5220,41
20250318,125300,150747095,5200,5200,5200,5200,0
20250318,125200,150747095,5200,5200,5200,5200,0
20250318,125100,150747095,5200,5200,5200,5200,0
20250318,125000,150747095,5200,5200,5200,5200,0
20250318,124900,150747095,5200,5200,5200,5200,0
20250318,124800,150747095,5200,5200,5200,5200,0
20250318,124700,150747095,5200,5200,5200,5200,0
20250318,124600,150747095,5200,5200,5200,5200,0
20250318,124500,150747095,5200,5200,5200,5200,0
20250318,124400,150747095,5200,5200,5200,5200,0
20250318,124300,150747095,5200,5200,5200,5200,88
20250318,124200,150289495,5200,5200,5200,5200,7
20250318,124100,150253095,5220,5220,5220,5220,0
20250318,124000,150253095,5220,5220,5220,5220,0
20250318,123900,150253095,5220,5220,5220,5220,0
20250318,123800,150253095,5220,5220,5220,5220,0
20250318,123700,150253095,5220,5220,5220,5220,155
20250318,123600,149443995,5210,5210,5210,5210,0
20250318,123500,149443995,5210,5210,5210,5210,0
20250318,123400,149443995,5210,5210,5210,5210,557
20250318,123300,146542025,5210,5210,5210,5210,0
20250318,123200,146542025,5210,5210,5210,5210,0
20250318,123100,146542025,5210,5210,5210,5210,0
20250318,123000,146542025,5210,5210,5210,5210,10
20250318,122900,146489925,5210,5210,5210,5210,1
20250318,122800,146484715,5210,5210,5210,5210,600
20250318,122700,143358715,5230,5230,5230,5230,0
20250318,122600,143358715,5230,5230,5230,5230,0
20250318,122500,143358715,5230,5230,5230,5230,0
20250318,122400,143358715,5230,5230,5230,5230,0
20250318,122300,143358715,5230,5230,5230,5230,0
20250318,122200,143358715,5230,5230,5230,5230,0
20250318,122100,143358715,5230,5230,5230,5230,0
20250318,122000,143358715,5230,5230,5230,5230,24
20250318,121900,143233195,5230,5230,5230,5230,200
20250318,121800,142187195,5190,5190,5190,5190,0
20250318,121700,142187195,5190,5190,5190,5190,0
20250318,121600,142187195,5190,5200,5200,5190,1023
20250318,121500,136873605,5200,5240,5240,5200,1452
20250318,121400,129322655,5240,5240,5240,5240,0
20250318,121300,129322655,5240,5240,5240,5240,0
20250318,121200,129322655,5240,5230,5240,5230,121
20250318,121100,128688625,5240,5240,5240,5240,132
20250318,121000,127996945,5230,5230,5230,5230,0
20250318,120900,127996945,5230,5230,5230,5230,0
20250318,120800,127996945,5230,5230,5230,5230,0
20250318,120700,127996945,5230,5230,5230,5230,0
20250318,120600,127996945,5230,5230,5230,5230,0
20250318,120500,127996945,5230,5230,5230,5230,0
20250318,120400,127996945,5230,5230,5230,5230,0
20250318,120300,127996945,5230,5230,5230,5230,0
20250318,120200,127996945,5230,5230,5230,5230,0
20250318,120100,127996945,5230,5230,5230,5230,0
20250318,120000,127996945,5230,5230,5230,5230,0
20250318,115900,127996945,5230,5230,5230,5230,0
20250318,115800,127996945,5230,5230,5230,5230,1
20250318,115700,127991715,5210,5210,5210,5210,0
20250318,115600,127991715,5210,5210,5210,5210,0
20250318,115500,127991715,5210,5210,5210,5210,1
20250318,115400,127986505,5230,5230,5230,5230,0
20250318,115300,127986505,5230,5230,5230,5230,1
20250318,115200,127981275,5200,5210,5210,5200,200
20250318,115100,126940045,5220,5220,5220,5220,579
20250318,115000,123917665,5220,5230,5230,5220,1000
20250318,114900,118697425,5240,5240,5240,5240,0
20250318,114800,118697425,5240,5240,5240,5240,0
20250318,114700,118697425,5240,5240,5240,5240,0
20250318,114600,118697425,5240,5240,5240,5240,0
20250318,114500,118697425,5240,5240,5240,5240,21
20250318,114400,118587385,5240,5240,5240,5240,5
20250318,114300,118561185,5240,5240,5240,5240,0
20250318,114200,118561185,5240,5240,5240,5240,2
20250318,114100,118550705,5240,5240,5240,5240,0
20250318,114000,118550705,5240,5240,5240,5240,0
20250318,113900,118550705,5240,5240,5240,5240,0
20250318,113800,118550705,5240,5240,5240,5240,0
20250318,113700,118550705,5240,5240,5240,5240,10
20250318,113600,118498305,5240,5240,5240,5240,0
20250318,113500,118498305,5240,5240,5240,5240,1
20250318,113400,118493065,5230,5230,5230,5230,400
20250318,113300,116401065,5230,5230,5230,5230,0
20250318,113200,116401065,5230,5230,5230,5230,0
20250318,113100,116401065,5230,5230,5230,5230,100
20250318,113000,115878065,5240,5240,5240,5240,0
20250318,112900,115878065,5240,5240,5240,5240,0
20250318,112800,115878065,5240,5240,5240,5240,0
20250318,112700,115878065,5240,5230,5240,5230,24
20250318,112600,115752325,5210,5210,5210,5210,0
20250318,112500,115752325,5210,5210,5210,5210,0
20250318,112400,115752325,5210,5210,5210,5210,17
20250318,112300,115663755,5210,5210,5210,5210,0
20250318,112200,115663755,5210,5210,5210,5210,0
20250318,112100,115663755,5210,5210,5210,5210,0
20250318,112000,115663755,5210,5210,5210,5210,0
20250318,111900,115663755,5210,5210,5210,5210,1
20250318,111800,115658545,5230,5230,5230,5230,0
20250318,111700,115658545,5230,5230,5230,5230,0
20250318,111600,115658545,5230,5230,5230,5230,0
20250318,111500,115658545,5230,5230,5230,5230,0
20250318,111400,115658545,5230,5230,5230,5230,0
20250318,111300,115658545,5230,5230,5230,5230,45
20250318,111200,115423195,5210,5210,5210,5210,1
20250318,111100,115417985,5240,5240,5240,5240,0
20250318,111000,115417985,5240,5220,5250,5190,3283
20250318,110900,98316485,5220,5220,5220,5220,0
20250318,110800,98316485,5220,5220,5220,5220,0
20250318,110700,98316485,5220,5220,5220,5220,0
20250318,110600,98316485,5220,5220,5220,5220,0
20250318,110500,98316485,5220,5220,5220,5220,0
20250318,110400,98316485,5220,5220,5220,5220,0
20250318,110300,98316485,5220,5220,5220,5220,0
20250318,110200,98316485,5220,5220,5220,5220,0
20250318,110100,98316485,5220,5220,5220,5220,0
20250318,110000,98316485,5220,5220,5220,5220,0
20250318,105900,98316485,5220,5240,5240,5220,501
20250318,105800,95691265,5230,5230,5230,5230,0
20250318,105700,95691265,5230,5230,5230,5230,60
20250318,105600,95377465,5230,5230,5230,5230,59
20250318,105500,95068895,5230,5230,5230,5230,441
20250318,105400,92762465,5220,5220,5220,5220,32
20250318,105300,92595425,5220,5220,5220,5220,91
20250318,105200,92120405,5220,5220,5220,5220,0
20250318,105100,92120405,5220,5220,5220,5220,0
20250318,105000,92120405,5220,5220,5220,5220,0
20250318,104900,92120405,5220,5220,5220,5220,11
20250318,104800,92062985,5220,5220,5220,5220,0
20250318,104700,92062985,5220,5220,5220,5220,0
20250318,104600,92062985,5220,5220,5220,5220,0
20250318,104500,92062985,5220,5220,5220,5220,99
20250318,104400,91546205,5220,5220,5220,5220,1
20250318,104300,91540985,5220,5220,5220,5220,0
20250318,104200,91540985,5220,5220,5220,5220,0
20250318,104100,91540985,5220,5220,5220,5220,4
20250318,104000,91520105,5210,5210,5210,5210,0
20250318,103900,91520105,5210,5210,5210,5210,0
20250318,103800,91520105,5210,5210,5210,5210,0
20250318,103700,91520105,5210,5210,5210,5210,0
20250318,103600,91520105,5210,5210,5210,5210,1
20250318,103500,91514895,5210,5210,5210,5210,0
20250318,103400,91514895,5210,5210,5210,5210,0
20250318,103300,91514895,5210,5210,5210,5210,91
20250318,103200,91040785,5210,5210,5210,5210,181
20250318,103100,90097775,5210,5210,5210,5210,0
20250318,103000,90097775,5210,5210,5210,5210,0
20250318,102900,90097775,5210,5220,5220,5210,2060
20250318,102800,79364765,5220,5220,5220,5220,0
20250318,102700,79364765,5220,5220,5220,5220,0
20250318,102600,79364765,5220,5220,5220,5220,0
20250318,102500,79364765,5220,5220,5220,5220,0
20250318,102400,79364765,5220,5220,5220,5220,0
20250318,102300,79364765,5220,5220,5220,5220,200
20250318,102200,78320765,5220,5220,5220,5220,0
20250318,102100,78320765,5220,5220,5220,5220,62
20250318,102000,77997125,5240,5240,5240,5240,0
20250318,101900,77997125,5240,5240,5240,5240,1
20250318,101800,77991885,5230,5240,5240,5230,173
20250318,101700,77087085,5210,5210,5210,5210,0
20250318,101600,77087085,5210,5220,5220,5210,744
20250318,101500,73203425,5220,5220,5220,5220,10
20250318,101400,73151225,5220,5220,5220,5220,0
20250318,101300,73151225,5220,5220,5220,5220,121
20250318,101200,72519605,5240,5230,5240,5230,6
20250318,101100,72488185,5240,5240,5240,5240,0
20250318,101000,72488185,5240,5240,5240,5240,0
20250318,100900,72488185,5240,5240,5240,5240,2
20250318,100800,72477705,5240,5240,5240,5240,1
20250318,100700,72472465,5240,5240,5240,5240,0
20250318,100600,72472465,5240,5240,5240,5240,0
20250318,100500,72472465,5240,5240,5240,5240,0
20250318,100400,72472465,5240,5240,5240,5240,0
20250318,100300,72472465,5240,5240,5240,5240,96
20250318,100200,71969425,5230,5230,5230,5230,14
20250318,100100,71896205,5240,5240,5240,5240,0
20250318,100000,71896205,5240,5230,5240,5230,150
20250318,095900,71111155,5220,5220,5220,5220,15
20250318,095800,71032855,5230,5230,5230,5230,284
20250318,095700,69547535,5240,5240,5240,5240,1
20250318,095600,69542295,5250,5250,5250,5250,0
20250318,095500,69542295,5250,5250,5250,5250,0
20250318,095400,69542295,5250,5250,5250,5250,0
20250318,095300,69542295,5250,5250,5250,5250,0
20250318,095200,69542295,5250,5250,5250,5250,0
20250318,095100,69542295,5250,5250,5250,5250,139
20250318,095000,68812545,5260,5260,5260,5260,40
20250318,094900,68602145,5260,5260,5260,5260,0
20250318,094800,68602145,5260,5260,5260,5260,158
20250318,094700,67771065,5260,5260,5260,5260,1
20250318,094600,67765805,5260,5260,5260,5260,54
20250318,094500,67481765,5260,5235,5260,5235,2232
20250318,094400,55776540,5230,5230,5230,5230,0
20250318,094300,55776540,5230,5230,5230,5230,0
20250318,094200,55776540,5230,5230,5230,5230,6
20250318,094100,55745160,5240,5240,5240,5240,0
20250318,094000,55745160,5240,5240,5240,5240,0
20250318,093900,55745160,5240,5240,5240,5240,2059
20250318,093800,44956000,5250,5240,5250,5240,51
20250318,093700,44688750,5240,5250,5250,5240,450
20250318,093600,42328750,5250,5250,5250,5250,255
20250318,093500,40990000,5250,5250,5250,5250,1829
20250318,093400,31387750,5250,5250,5250,5250,244
20250318,093300,30106750,5250,5250,5250,5250,0
20250318,093200,30106750,5250,5250,5250,5250,5
20250318,093100,30080500,5240,5240,5240,5240,0
20250318,093000,30080500,5240,5240,5240,5240,0
20250318,092900,30080500,5240,5240,5240,5240,0
20250318,092800,30080500,5240,5240,5240,5240,185
20250318,092700,29111100,5240,5240,5240,5240,0
20250318,092600,29111100,5240,5240,5240,5240,55
20250318,092500,28822900,5240,5240,5240,5240,45
20250318,092400,28587100,5230,5230,5230,5230,30
20250318,092300,28430200,5240,5220,5240,5220,2322
20250318,092200,16283040,5240,5240,5240,5240,400
20250318,092100,14187040,5230,5220,5230,5220,62
20250318,092000,13862800,5220,5220,5220,5220,13
20250318,091900,13794940,5220,5220,5220,5220,50
20250318,091800,13533940,5220,5220,5220,5220,230
20250318,091700,12333340,5220,5220,5220,5220,0
20250318,091600,12333340,5220,5220,5220,5220,50
20250318,091500,12072340,5230,5220,5230,5220,73
20250318,091400,11691260,5240,5240,5240,5240,0
20250318,091300,11691260,5240,5220,5240,5220,528
20250318,091200,8934540,5240,5240,5240,5240,0
20250318,091100,8934540,5240,5240,5240,5240,0
20250318,091000,8934540,5240,5240,5240,5240,239
20250318,090900,7682180,5230,5230,5230,5230,96
20250318,090800,7180100,5240,5240,5240,5240,21
20250318,090700,7070060,5240,5240,5240,5240,75
20250318,090600,6677060,5240,5240,5240,5240,59
20250318,090500,6367900,5240,5240,5240,5240,3
20250318,090400,6352180,5240,5240,5240,5240,0
20250318,090300,6352180,5240,5240,5240,5240,1
20250318,090200,6346940,5250,5240,5250,5240,523
20250318,090100,3605920,5240,5240,5240,5240,153
20250318,090000,2804200,5240,5220,5240,5220,537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 211800 260641085 5200 5200 5200 5200 1746
3 20250318 211700 260641085 5200 5200 5200 5200 0
4 20250318 211600 260641085 5200 5200 5200 5200 0
5 20250318 211500 260641085 5200 5200 5200 5200 0
6 20250318 211400 260641085 5200 5200 5200 5200 0
7 20250318 211300 260641085 5200 5200 5200 5200 0
8 20250318 211200 260641085 5200 5200 5200 5200 0
9 20250318 211100 260641085 5200 5200 5200 5200 0
10 20250318 211000 260641085 5200 5200 5200 5200 0
11 20250318 210900 260641085 5200 5200 5200 5200 0
12 20250318 210800 260641085 5200 5200 5200 5200 0
13 20250318 210700 260641085 5200 5200 5200 5200 0
14 20250318 210600 260641085 5200 5200 5200 5200 0
15 20250318 210500 260641085 5200 5200 5200 5200 0
16 20250318 210400 260641085 5200 5200 5200 5200 0
17 20250318 210300 260641085 5200 5200 5200 5200 0
18 20250318 210200 260641085 5200 5200 5200 5200 0
19 20250318 210100 260641085 5200 5200 5200 5200 0
20 20250318 210000 260641085 5200 5200 5200 5200 0
21 20250318 205900 260641085 5200 5200 5200 5200 0
22 20250318 205800 260641085 5200 5200 5200 5200 0
23 20250318 205700 260641085 5200 5200 5200 5200 0
24 20250318 205600 260641085 5200 5200 5200 5200 0
25 20250318 205500 260641085 5200 5200 5200 5200 0
26 20250318 205400 260641085 5200 5200 5200 5200 0
27 20250318 205300 260641085 5200 5200 5200 5200 0
28 20250318 205200 260641085 5200 5200 5200 5200 0
29 20250318 205100 260641085 5200 5200 5200 5200 0
30 20250318 205000 260641085 5200 5200 5200 5200 0
31 20250318 204900 260641085 5200 5200 5200 5200 0
32 20250318 204800 260641085 5200 5200 5200 5200 1746
33 20250318 204700 260641085 5200 5200 5200 5200 0
34 20250318 204600 260641085 5200 5200 5200 5200 0
35 20250318 204500 260641085 5200 5200 5200 5200 0
36 20250318 204400 260641085 5200 5200 5200 5200 0
37 20250318 204300 260641085 5200 5200 5200 5200 0
38 20250318 204200 260641085 5200 5200 5200 5200 0
39 20250318 204100 260641085 5200 5200 5200 5200 0
40 20250318 204000 260641085 5200 5200 5200 5200 0
41 20250318 203900 260641085 5200 5200 5200 5200 0
42 20250318 203800 260641085 5200 5200 5200 5200 0
43 20250318 203700 260641085 5200 5200 5200 5200 0
44 20250318 203600 260641085 5200 5200 5200 5200 0
45 20250318 203500 260641085 5200 5200 5200 5200 0
46 20250318 203400 260641085 5200 5200 5200 5200 0
47 20250318 203300 260641085 5200 5200 5200 5200 0
48 20250318 203200 260641085 5200 5200 5200 5200 0
49 20250318 203100 260641085 5200 5200 5200 5200 0
50 20250318 203000 260641085 5200 5200 5200 5200 0
51 20250318 202900 260641085 5200 5200 5200 5200 0
52 20250318 202800 260641085 5200 5200 5200 5200 0
53 20250318 202700 260641085 5200 5200 5200 5200 0
54 20250318 202600 260641085 5200 5200 5200 5200 0
55 20250318 202500 260641085 5200 5200 5200 5200 0
56 20250318 202400 260641085 5200 5200 5200 5200 0
57 20250318 202300 260641085 5200 5200 5200 5200 0
58 20250318 202200 260641085 5200 5200 5200 5200 0
59 20250318 202100 260641085 5200 5200 5200 5200 0
60 20250318 202000 260641085 5200 5200 5200 5200 0
61 20250318 201900 260641085 5200 5200 5200 5200 0
62 20250318 201800 260641085 5200 5200 5200 5200 1746
63 20250318 201700 260641085 5200 5200 5200 5200 0
64 20250318 201600 260641085 5200 5200 5200 5200 0
65 20250318 201500 260641085 5200 5200 5200 5200 0
66 20250318 201400 260641085 5200 5200 5200 5200 0
67 20250318 201300 260641085 5200 5200 5200 5200 0
68 20250318 201200 260641085 5200 5200 5200 5200 0
69 20250318 201100 260641085 5200 5200 5200 5200 0
70 20250318 201000 260641085 5200 5200 5200 5200 0
71 20250318 200900 260641085 5200 5200 5200 5200 0
72 20250318 200800 260641085 5200 5200 5200 5200 0
73 20250318 200700 260641085 5200 5200 5200 5200 0
74 20250318 200600 260641085 5200 5200 5200 5200 0
75 20250318 200500 260641085 5200 5200 5200 5200 0
76 20250318 200400 260641085 5200 5200 5200 5200 0
77 20250318 200300 260641085 5200 5200 5200 5200 0
78 20250318 200200 260641085 5200 5200 5200 5200 0
79 20250318 200100 260641085 5200 5200 5200 5200 0
80 20250318 200000 260641085 5200 5200 5200 5200 0
81 20250318 195900 260641085 5200 5200 5200 5200 0
82 20250318 195800 260641085 5200 5200 5200 5200 0
83 20250318 195700 260641085 5200 5200 5200 5200 0
84 20250318 195600 260641085 5200 5200 5200 5200 0
85 20250318 195500 260641085 5200 5200 5200 5200 0
86 20250318 195400 260641085 5200 5200 5200 5200 0
87 20250318 195300 260641085 5200 5200 5200 5200 0
88 20250318 195200 260641085 5200 5200 5200 5200 0
89 20250318 195100 260641085 5200 5200 5200 5200 0
90 20250318 195000 260641085 5200 5200 5200 5200 0
91 20250318 194900 260641085 5200 5200 5200 5200 0
92 20250318 194800 260641085 5200 5200 5200 5200 1746
93 20250318 194700 260641085 5200 5200 5200 5200 0
94 20250318 194600 260641085 5200 5200 5200 5200 0
95 20250318 194500 260641085 5200 5200 5200 5200 0
96 20250318 194400 260641085 5200 5200 5200 5200 0
97 20250318 194300 260641085 5200 5200 5200 5200 0
98 20250318 194200 260641085 5200 5200 5200 5200 0
99 20250318 194100 260641085 5200 5200 5200 5200 0
100 20250318 194000 260641085 5200 5200 5200 5200 0
101 20250318 193900 260641085 5200 5200 5200 5200 0
102 20250318 193800 260641085 5200 5200 5200 5200 0
103 20250318 193700 260641085 5200 5200 5200 5200 0
104 20250318 193600 260641085 5200 5200 5200 5200 0
105 20250318 193500 260641085 5200 5200 5200 5200 0
106 20250318 193400 260641085 5200 5200 5200 5200 0
107 20250318 193300 260641085 5200 5200 5200 5200 0
108 20250318 193200 260641085 5200 5200 5200 5200 0
109 20250318 193100 260641085 5200 5200 5200 5200 0
110 20250318 193000 260641085 5200 5200 5200 5200 0
111 20250318 192900 260641085 5200 5200 5200 5200 0
112 20250318 192800 260641085 5200 5200 5200 5200 0
113 20250318 192700 260641085 5200 5200 5200 5200 0
114 20250318 192600 260641085 5200 5200 5200 5200 0
115 20250318 192500 260641085 5200 5200 5200 5200 0
116 20250318 192400 260641085 5200 5200 5200 5200 0
117 20250318 192300 260641085 5200 5200 5200 5200 0
118 20250318 192200 260641085 5200 5200 5200 5200 0
119 20250318 192100 260641085 5200 5200 5200 5200 0
120 20250318 192000 260641085 5200 5200 5200 5200 0
121 20250318 191900 260641085 5200 5200 5200 5200 0
122 20250318 191800 260641085 5200 5200 5200 5200 1746
123 20250318 191700 260641085 5200 5200 5200 5200 0
124 20250318 191600 260641085 5200 5200 5200 5200 0
125 20250318 191500 260641085 5200 5200 5200 5200 0
126 20250318 191400 260641085 5200 5200 5200 5200 0
127 20250318 191300 260641085 5200 5200 5200 5200 0
128 20250318 191200 260641085 5200 5200 5200 5200 0
129 20250318 191100 260641085 5200 5200 5200 5200 0
130 20250318 191000 260641085 5200 5200 5200 5200 0
131 20250318 190900 260641085 5200 5200 5200 5200 0
132 20250318 190800 260641085 5200 5200 5200 5200 0
133 20250318 190700 260641085 5200 5200 5200 5200 0
134 20250318 190600 260641085 5200 5200 5200 5200 0
135 20250318 190500 260641085 5200 5200 5200 5200 0
136 20250318 190400 260641085 5200 5200 5200 5200 0
137 20250318 190300 260641085 5200 5200 5200 5200 0
138 20250318 190200 260641085 5200 5200 5200 5200 0
139 20250318 190100 260641085 5200 5200 5200 5200 0
140 20250318 190000 260641085 5200 5200 5200 5200 0
141 20250318 185900 260641085 5200 5200 5200 5200 0
142 20250318 185800 260641085 5200 5200 5200 5200 0
143 20250318 185700 260641085 5200 5200 5200 5200 0
144 20250318 185600 260641085 5200 5200 5200 5200 0
145 20250318 185500 260641085 5200 5200 5200 5200 0
146 20250318 185400 260641085 5200 5200 5200 5200 0
147 20250318 185300 260641085 5200 5200 5200 5200 0
148 20250318 185200 260641085 5200 5200 5200 5200 0
149 20250318 185100 260641085 5200 5200 5200 5200 0
150 20250318 185000 260641085 5200 5200 5200 5200 0
151 20250318 184900 260641085 5200 5200 5200 5200 0
152 20250318 184800 260641085 5200 5200 5200 5200 1746
153 20250318 184700 260641085 5200 5200 5200 5200 0
154 20250318 184600 260641085 5200 5200 5200 5200 0
155 20250318 184500 260641085 5200 5200 5200 5200 0
156 20250318 184400 260641085 5200 5200 5200 5200 0
157 20250318 184300 260641085 5200 5200 5200 5200 0
158 20250318 184200 260641085 5200 5200 5200 5200 0
159 20250318 184100 260641085 5200 5200 5200 5200 0
160 20250318 184000 260641085 5200 5200 5200 5200 0
161 20250318 183900 260641085 5200 5200 5200 5200 0
162 20250318 183800 260641085 5200 5200 5200 5200 0
163 20250318 183700 260641085 5200 5200 5200 5200 0
164 20250318 183600 260641085 5200 5200 5200 5200 0
165 20250318 183500 260641085 5200 5200 5200 5200 0
166 20250318 183400 260641085 5200 5200 5200 5200 0
167 20250318 183300 260641085 5200 5200 5200 5200 0
168 20250318 183200 260641085 5200 5200 5200 5200 0
169 20250318 183100 260641085 5200 5200 5200 5200 0
170 20250318 183000 260641085 5200 5200 5200 5200 0
171 20250318 182900 260641085 5200 5200 5200 5200 0
172 20250318 182800 260641085 5200 5200 5200 5200 0
173 20250318 182700 260641085 5200 5200 5200 5200 0
174 20250318 182600 260641085 5200 5200 5200 5200 0
175 20250318 182500 260641085 5200 5200 5200 5200 0
176 20250318 182400 260641085 5200 5200 5200 5200 0
177 20250318 182300 260641085 5200 5200 5200 5200 0
178 20250318 182200 260641085 5200 5200 5200 5200 0
179 20250318 182100 260641085 5200 5200 5200 5200 0
180 20250318 182000 260641085 5200 5200 5200 5200 0
181 20250318 181900 260641085 5200 5200 5200 5200 0
182 20250318 181800 260641085 5200 5200 5200 5200 1746
183 20250318 181700 260641085 5200 5200 5200 5200 0
184 20250318 181600 260641085 5200 5200 5200 5200 0
185 20250318 181500 260641085 5200 5200 5200 5200 0
186 20250318 181400 260641085 5200 5200 5200 5200 0
187 20250318 181300 260641085 5200 5200 5200 5200 0
188 20250318 181200 260641085 5200 5200 5200 5200 0
189 20250318 181100 260641085 5200 5200 5200 5200 0
190 20250318 181000 260641085 5200 5200 5200 5200 0
191 20250318 180900 260641085 5200 5200 5200 5200 0
192 20250318 180800 260641085 5200 5200 5200 5200 0
193 20250318 180700 260641085 5200 5200 5200 5200 0
194 20250318 180600 260641085 5200 5200 5200 5200 0
195 20250318 180500 260641085 5200 5200 5200 5200 0
196 20250318 180400 260641085 5200 5200 5200 5200 0
197 20250318 180300 260641085 5200 5200 5200 5200 0
198 20250318 180200 260641085 5200 5200 5200 5200 0
199 20250318 180100 260641085 5200 5200 5200 5200 0
200 20250318 180000 260641085 5200 5200 5200 5200 0
201 20250318 175900 260641085 5200 5200 5200 5200 0
202 20250318 175800 260641085 5200 5200 5200 5200 0
203 20250318 175700 260641085 5200 5200 5200 5200 0
204 20250318 175600 260641085 5200 5200 5200 5200 0
205 20250318 175500 260641085 5200 5200 5200 5200 0
206 20250318 175400 260641085 5200 5200 5200 5200 0
207 20250318 175300 260641085 5200 5200 5200 5200 0
208 20250318 175200 260641085 5200 5200 5200 5200 0
209 20250318 175100 260641085 5200 5200 5200 5200 0
210 20250318 175000 260641085 5200 5200 5200 5200 0
211 20250318 174900 260641085 5200 5200 5200 5200 0
212 20250318 174800 260641085 5200 5200 5200 5200 1746
213 20250318 174700 260641085 5200 5200 5200 5200 0
214 20250318 174600 260641085 5200 5200 5200 5200 0
215 20250318 174500 260641085 5200 5200 5200 5200 0
216 20250318 174400 260641085 5200 5200 5200 5200 0
217 20250318 174300 260641085 5200 5200 5200 5200 0
218 20250318 174200 260641085 5200 5200 5200 5200 0
219 20250318 174100 260641085 5200 5200 5200 5200 0
220 20250318 174000 260641085 5200 5200 5200 5200 0
221 20250318 173900 260641085 5200 5200 5200 5200 0
222 20250318 173800 260641085 5200 5200 5200 5200 0
223 20250318 173700 260641085 5200 5200 5200 5200 0
224 20250318 173600 260641085 5200 5200 5200 5200 0
225 20250318 173500 260641085 5200 5200 5200 5200 0
226 20250318 173400 260641085 5200 5200 5200 5200 0
227 20250318 173300 260641085 5200 5200 5200 5200 0
228 20250318 173200 260641085 5200 5200 5200 5200 0
229 20250318 173100 260641085 5200 5200 5200 5200 0
230 20250318 173000 260641085 5200 5200 5200 5200 0
231 20250318 172900 260641085 5200 5200 5200 5200 0
232 20250318 172800 260641085 5200 5200 5200 5200 0
233 20250318 172700 260641085 5200 5200 5200 5200 0
234 20250318 172600 260641085 5200 5200 5200 5200 0
235 20250318 172500 260641085 5200 5200 5200 5200 0
236 20250318 172400 260641085 5200 5200 5200 5200 0
237 20250318 172300 260641085 5200 5200 5200 5200 0
238 20250318 172200 260641085 5200 5200 5200 5200 0
239 20250318 172100 260641085 5200 5200 5200 5200 0
240 20250318 172000 260641085 5200 5200 5200 5200 0
241 20250318 171900 260641085 5200 5200 5200 5200 0
242 20250318 171800 260641085 5200 5200 5200 5200 1746
243 20250318 171700 260641085 5200 5200 5200 5200 0
244 20250318 171600 260641085 5200 5200 5200 5200 0
245 20250318 171500 260641085 5200 5200 5200 5200 0
246 20250318 171400 260641085 5200 5200 5200 5200 0
247 20250318 171300 260641085 5200 5200 5200 5200 0
248 20250318 171200 260641085 5200 5200 5200 5200 0
249 20250318 171100 260641085 5200 5200 5200 5200 0
250 20250318 171000 260641085 5200 5200 5200 5200 0
251 20250318 170900 260641085 5200 5200 5200 5200 0
252 20250318 170800 260641085 5200 5200 5200 5200 0
253 20250318 170700 260641085 5200 5200 5200 5200 0
254 20250318 170600 260641085 5200 5200 5200 5200 0
255 20250318 170500 260641085 5200 5200 5200 5200 0
256 20250318 170400 260641085 5200 5200 5200 5200 0
257 20250318 170300 260641085 5200 5200 5200 5200 0
258 20250318 170200 260641085 5200 5200 5200 5200 0
259 20250318 170100 260641085 5200 5200 5200 5200 0
260 20250318 170000 260641085 5200 5200 5200 5200 0
261 20250318 165900 260641085 5200 5200 5200 5200 0
262 20250318 165800 260641085 5200 5200 5200 5200 0
263 20250318 165700 260641085 5200 5200 5200 5200 0
264 20250318 165600 260641085 5200 5200 5200 5200 0
265 20250318 165500 260641085 5200 5200 5200 5200 0
266 20250318 165400 260641085 5200 5200 5200 5200 0
267 20250318 165300 260641085 5200 5200 5200 5200 0
268 20250318 165200 260641085 5200 5200 5200 5200 0
269 20250318 165100 260641085 5200 5200 5200 5200 0
270 20250318 165000 260641085 5200 5200 5200 5200 0
271 20250318 164900 260641085 5200 5200 5200 5200 0
272 20250318 164800 260641085 5200 5200 5200 5200 1746
273 20250318 164700 260641085 5200 5200 5200 5200 0
274 20250318 164600 260641085 5200 5200 5200 5200 0
275 20250318 164500 260641085 5200 5200 5200 5200 0
276 20250318 164400 260641085 5200 5200 5200 5200 0
277 20250318 164300 260641085 5200 5200 5200 5200 0
278 20250318 164200 260641085 5200 5200 5200 5200 0
279 20250318 164100 260641085 5200 5200 5200 5200 0
280 20250318 164000 260641085 5200 5200 5200 5200 0
281 20250318 163900 260641085 5200 5200 5200 5200 0
282 20250318 163800 260641085 5200 5200 5200 5200 0
283 20250318 163700 260641085 5200 5200 5200 5200 0
284 20250318 163600 260641085 5200 5200 5200 5200 0
285 20250318 163500 260641085 5200 5200 5200 5200 0
286 20250318 163400 260641085 5200 5200 5200 5200 0
287 20250318 163300 260641085 5200 5200 5200 5200 0
288 20250318 163200 260641085 5200 5200 5200 5200 0
289 20250318 163100 260641085 5200 5200 5200 5200 0
290 20250318 163000 260641085 5200 5200 5200 5200 0
291 20250318 162900 260641085 5200 5200 5200 5200 0
292 20250318 162800 260641085 5200 5200 5200 5200 0
293 20250318 162700 260641085 5200 5200 5200 5200 0
294 20250318 162600 260641085 5200 5200 5200 5200 0
295 20250318 162500 260641085 5200 5200 5200 5200 0
296 20250318 162400 260641085 5200 5200 5200 5200 0
297 20250318 162300 260641085 5200 5200 5200 5200 0
298 20250318 162200 260641085 5200 5200 5200 5200 0
299 20250318 162100 260641085 5200 5200 5200 5200 0
300 20250318 162000 260641085 5200 5200 5200 5200 0
301 20250318 161900 260641085 5200 5200 5200 5200 0
302 20250318 161800 260641085 5200 5200 5200 5200 1746
303 20250318 161700 260641085 5200 5200 5200 5200 0
304 20250318 161600 260641085 5200 5200 5200 5200 0
305 20250318 161500 260641085 5200 5200 5200 5200 0
306 20250318 161400 260641085 5200 5200 5200 5200 0
307 20250318 161300 260641085 5200 5200 5200 5200 0
308 20250318 161200 260641085 5200 5200 5200 5200 0
309 20250318 161100 260641085 5200 5200 5200 5200 0
310 20250318 161000 260641085 5200 5200 5200 5200 0
311 20250318 160900 260641085 5200 5200 5200 5200 0
312 20250318 160800 260641085 5200 5200 5200 5200 0
313 20250318 160700 260641085 5200 5200 5200 5200 0
314 20250318 160600 260641085 5200 5200 5200 5200 0
315 20250318 160500 260641085 5200 5200 5200 5200 0
316 20250318 160400 260641085 5200 5200 5200 5200 0
317 20250318 160300 260641085 5200 5200 5200 5200 0
318 20250318 160200 260641085 5200 5200 5200 5200 0
319 20250318 160100 260641085 5200 5200 5200 5200 0
320 20250318 160000 260641085 5200 5200 5200 5200 0
321 20250318 155900 260641085 5200 5200 5200 5200 0
322 20250318 155800 260641085 5200 5200 5200 5200 0
323 20250318 155700 260641085 5200 5200 5200 5200 0
324 20250318 155600 260641085 5200 5200 5200 5200 0
325 20250318 155500 260641085 5200 5200 5200 5200 0
326 20250318 155400 260641085 5200 5200 5200 5200 0
327 20250318 155300 260641085 5200 5200 5200 5200 0
328 20250318 155200 260641085 5200 5200 5200 5200 0
329 20250318 155100 260641085 5200 5200 5200 5200 0
330 20250318 155000 260641085 5200 5200 5200 5200 0
331 20250318 154900 260641085 5200 5200 5200 5200 0
332 20250318 154800 260641085 5200 5200 5200 5200 1746
333 20250318 154700 260641085 5200 5200 5200 5200 0
334 20250318 154600 260641085 5200 5200 5200 5200 0
335 20250318 154500 260641085 5200 5200 5200 5200 0
336 20250318 154400 260641085 5200 5200 5200 5200 0
337 20250318 154300 260641085 5200 5200 5200 5200 0
338 20250318 154200 260641085 5200 5200 5200 5200 0
339 20250318 154100 260641085 5200 5200 5200 5200 0
340 20250318 154000 260641085 5200 5200 5200 5200 0
341 20250318 153900 260641085 5200 5200 5200 5200 0
342 20250318 153800 260641085 5200 5200 5200 5200 0
343 20250318 153700 260641085 5200 5200 5200 5200 0
344 20250318 153600 260641085 5200 5200 5200 5200 0
345 20250318 153500 260641085 5200 5200 5200 5200 0
346 20250318 153400 260641085 5200 5200 5200 5200 0
347 20250318 153300 260641085 5200 5200 5200 5200 0
348 20250318 153200 260641085 5200 5200 5200 5200 0
349 20250318 153100 260641085 5200 5200 5200 5200 0
350 20250318 153000 260641085 5200 5200 5200 5200 1746
351 20250318 152900 251561885 5200 5200 5200 5200 0
352 20250318 152800 251561885 5200 5200 5200 5200 0
353 20250318 152700 251561885 5200 5200 5200 5200 0
354 20250318 152600 251561885 5200 5200 5200 5200 0
355 20250318 152500 251561885 5200 5200 5200 5200 0
356 20250318 152400 251561885 5200 5200 5200 5200 0
357 20250318 152300 251561885 5200 5200 5200 5200 0
358 20250318 152200 251561885 5200 5200 5200 5200 0
359 20250318 152100 251561885 5200 5200 5200 5200 0
360 20250318 152000 251561885 5200 5200 5200 5200 0
361 20250318 151900 251561885 5200 5200 5200 5200 606
362 20250318 151800 248410685 5210 5210 5210 5210 0
363 20250318 151700 248410685 5210 5210 5210 5210 0
364 20250318 151600 248410685 5210 5210 5210 5210 5
365 20250318 151500 248384635 5210 5210 5210 5210 10
366 20250318 151400 248332535 5210 5210 5210 5210 0
367 20250318 151300 248332535 5210 5210 5210 5210 0
368 20250318 151200 248332535 5210 5210 5210 5210 0
369 20250318 151100 248332535 5210 5210 5210 5210 0
370 20250318 151000 248332535 5210 5215 5215 5210 100
371 20250318 150900 247811250 5210 5210 5210 5210 227
372 20250318 150800 246628580 5200 5200 5200 5200 500
373 20250318 150700 244028580 5210 5210 5210 5210 1
374 20250318 150600 244023370 5200 5200 5200 5200 410
375 20250318 150500 241891370 5200 5200 5200 5200 0
376 20250318 150400 241891370 5200 5210 5210 5200 39
377 20250318 150300 241688560 5210 5210 5210 5210 104
378 20250318 150200 241146720 5200 5210 5210 5200 105
379 20250318 150100 240600550 5200 5200 5200 5200 3
380 20250318 150000 240584950 5200 5200 5200 5200 32
381 20250318 145900 240418550 5210 5210 5210 5210 44
382 20250318 145800 240189310 5210 5210 5210 5210 0
383 20250318 145700 240189310 5210 5205 5210 5205 645
384 20250318 145600 236829305 5205 5205 5205 5205 0
385 20250318 145500 236829305 5205 5205 5205 5205 0
386 20250318 145400 236829305 5205 5205 5205 5205 1
387 20250318 145300 236824100 5205 5205 5205 5205 4
388 20250318 145200 236803280 5205 5205 5205 5205 82
389 20250318 145100 236376470 5200 5200 5200 5200 6
390 20250318 145000 236345270 5200 5200 5200 5200 3
391 20250318 144900 236329670 5200 5200 5200 5200 3
392 20250318 144800 236314070 5200 5210 5210 5200 580
393 20250318 144700 233296410 5210 5210 5210 5210 0
394 20250318 144600 233296410 5210 5215 5215 5210 140
395 20250318 144500 232567005 5210 5210 5210 5210 15
396 20250318 144400 232488855 5210 5210 5210 5210 0
397 20250318 144300 232488855 5210 5210 5210 5210 0
398 20250318 144200 232488855 5210 5210 5210 5210 0
399 20250318 144100 232488855 5210 5210 5210 5210 0
400 20250318 144000 232488855 5210 5210 5210 5210 0
401 20250318 143900 232488855 5210 5210 5210 5210 0
402 20250318 143800 232488855 5210 5210 5210 5210 0
403 20250318 143700 232488855 5210 5210 5210 5210 19
404 20250318 143600 232389865 5210 5210 5210 5210 130
405 20250318 143500 231712565 5210 5210 5210 5210 600
406 20250318 143400 228586565 5220 5220 5220 5220 0
407 20250318 143300 228586565 5220 5220 5220 5220 0
408 20250318 143200 228586565 5220 5220 5220 5220 0
409 20250318 143100 228586565 5220 5220 5220 5220 0
410 20250318 143000 228586565 5220 5220 5220 5220 0
411 20250318 142900 228586565 5220 5220 5220 5220 0
412 20250318 142800 228586565 5220 5220 5220 5220 0
413 20250318 142700 228586565 5220 5220 5220 5220 0
414 20250318 142600 228586565 5220 5220 5220 5220 0
415 20250318 142500 228586565 5220 5220 5220 5220 0
416 20250318 142400 228586565 5220 5220 5220 5220 3
417 20250318 142300 228570905 5220 5220 5220 5220 0
418 20250318 142200 228570905 5220 5220 5220 5220 0
419 20250318 142100 228570905 5220 5220 5220 5220 0
420 20250318 142000 228570905 5220 5220 5220 5220 3
421 20250318 141900 228555245 5220 5220 5220 5220 0
422 20250318 141800 228555245 5220 5220 5220 5220 84
423 20250318 141700 228116765 5220 5220 5220 5220 0
424 20250318 141600 228116765 5220 5220 5220 5220 1
425 20250318 141500 228111545 5230 5230 5230 5230 0
426 20250318 141400 228111545 5230 5230 5230 5230 1
427 20250318 141300 228106315 5210 5210 5210 5210 0
428 20250318 141200 228106315 5210 5210 5210 5210 0
429 20250318 141100 228106315 5210 5210 5210 5210 0
430 20250318 141000 228106315 5210 5210 5210 5210 98
431 20250318 140900 227595735 5210 5210 5210 5210 36
432 20250318 140800 227408175 5200 5200 5200 5200 0
433 20250318 140700 227408175 5200 5200 5200 5200 0
434 20250318 140600 227408175 5200 5200 5200 5200 0
435 20250318 140500 227408175 5200 5200 5200 5200 0
436 20250318 140400 227408175 5200 5200 5200 5200 0
437 20250318 140300 227408175 5200 5200 5200 5200 0
438 20250318 140200 227408175 5200 5200 5200 5200 0
439 20250318 140100 227408175 5200 5200 5200 5200 0
440 20250318 140000 227408175 5200 5200 5200 5200 8365
441 20250318 135900 183910175 5200 5200 5200 5200 885
442 20250318 135800 179308175 5200 5200 5200 5200 4000
443 20250318 135700 158508175 5220 5220 5220 5220 0
444 20250318 135600 158508175 5220 5220 5220 5220 0
445 20250318 135500 158508175 5220 5220 5220 5220 0
446 20250318 135400 158508175 5220 5220 5220 5220 0
447 20250318 135300 158508175 5220 5220 5220 5220 0
448 20250318 135200 158508175 5220 5220 5220 5220 0
449 20250318 135100 158508175 5220 5220 5220 5220 0
450 20250318 135000 158508175 5220 5220 5220 5220 0
451 20250318 134900 158508175 5220 5220 5220 5220 0
452 20250318 134800 158508175 5220 5220 5220 5220 0
453 20250318 134700 158508175 5220 5220 5220 5220 0
454 20250318 134600 158508175 5220 5220 5220 5220 121
455 20250318 134500 157876555 5200 5200 5200 5200 0
456 20250318 134400 157876555 5200 5200 5200 5200 2
457 20250318 134300 157866155 5200 5200 5200 5200 0
458 20250318 134200 157866155 5200 5210 5210 5200 207
459 20250318 134100 156788565 5210 5210 5210 5210 0
460 20250318 134000 156788565 5210 5210 5210 5210 382
461 20250318 133900 154798345 5210 5210 5210 5210 0
462 20250318 133800 154798345 5210 5210 5210 5210 89
463 20250318 133700 154334655 5210 5210 5210 5210 0
464 20250318 133600 154334655 5210 5210 5210 5210 10
465 20250318 133500 154282555 5220 5220 5220 5220 0
466 20250318 133400 154282555 5220 5220 5220 5220 1
467 20250318 133300 154277335 5210 5210 5210 5210 0
468 20250318 133200 154277335 5210 5210 5210 5210 0
469 20250318 133100 154277335 5210 5210 5210 5210 0
470 20250318 133000 154277335 5210 5210 5210 5210 9
471 20250318 132900 154230445 5210 5210 5210 5210 7
472 20250318 132800 154193975 5210 5210 5210 5210 0
473 20250318 132700 154193975 5210 5210 5210 5210 0
474 20250318 132600 154193975 5210 5210 5210 5210 0
475 20250318 132500 154193975 5210 5210 5210 5210 0
476 20250318 132400 154193975 5210 5210 5210 5210 0
477 20250318 132300 154193975 5210 5210 5210 5210 0
478 20250318 132200 154193975 5210 5210 5210 5210 0
479 20250318 132100 154193975 5210 5210 5210 5210 0
480 20250318 132000 154193975 5210 5210 5210 5210 40
481 20250318 131900 153985575 5200 5200 5200 5200 330
482 20250318 131800 152269575 5200 5200 5200 5200 0
483 20250318 131700 152269575 5200 5200 5200 5200 0
484 20250318 131600 152269575 5200 5200 5200 5200 0
485 20250318 131500 152269575 5200 5200 5200 5200 0
486 20250318 131400 152269575 5200 5200 5200 5200 0
487 20250318 131300 152269575 5200 5200 5200 5200 10
488 20250318 131200 152217575 5200 5200 5200 5200 3
489 20250318 131100 152201975 5210 5210 5210 5210 146
490 20250318 131000 151441315 5200 5200 5200 5200 0
491 20250318 130900 151441315 5200 5200 5200 5200 0
492 20250318 130800 151441315 5200 5200 5200 5200 2
493 20250318 130700 151430915 5220 5220 5220 5220 40
494 20250318 130600 151222115 5220 5220 5220 5220 0
495 20250318 130500 151222115 5220 5220 5220 5220 50
496 20250318 130400 150961115 5220 5220 5220 5220 0
497 20250318 130300 150961115 5220 5220 5220 5220 0
498 20250318 130200 150961115 5220 5220 5220 5220 0
499 20250318 130100 150961115 5220 5220 5220 5220 0
500 20250318 130000 150961115 5220 5220 5220 5220 0
501 20250318 125900 150961115 5220 5220 5220 5220 0
502 20250318 125800 150961115 5220 5220 5220 5220 0
503 20250318 125700 150961115 5220 5220 5220 5220 0
504 20250318 125600 150961115 5220 5220 5220 5220 0
505 20250318 125500 150961115 5220 5220 5220 5220 0
506 20250318 125400 150961115 5220 5220 5220 5220 41
507 20250318 125300 150747095 5200 5200 5200 5200 0
508 20250318 125200 150747095 5200 5200 5200 5200 0
509 20250318 125100 150747095 5200 5200 5200 5200 0
510 20250318 125000 150747095 5200 5200 5200 5200 0
511 20250318 124900 150747095 5200 5200 5200 5200 0
512 20250318 124800 150747095 5200 5200 5200 5200 0
513 20250318 124700 150747095 5200 5200 5200 5200 0
514 20250318 124600 150747095 5200 5200 5200 5200 0
515 20250318 124500 150747095 5200 5200 5200 5200 0
516 20250318 124400 150747095 5200 5200 5200 5200 0
517 20250318 124300 150747095 5200 5200 5200 5200 88
518 20250318 124200 150289495 5200 5200 5200 5200 7
519 20250318 124100 150253095 5220 5220 5220 5220 0
520 20250318 124000 150253095 5220 5220 5220 5220 0
521 20250318 123900 150253095 5220 5220 5220 5220 0
522 20250318 123800 150253095 5220 5220 5220 5220 0
523 20250318 123700 150253095 5220 5220 5220 5220 155
524 20250318 123600 149443995 5210 5210 5210 5210 0
525 20250318 123500 149443995 5210 5210 5210 5210 0
526 20250318 123400 149443995 5210 5210 5210 5210 557
527 20250318 123300 146542025 5210 5210 5210 5210 0
528 20250318 123200 146542025 5210 5210 5210 5210 0
529 20250318 123100 146542025 5210 5210 5210 5210 0
530 20250318 123000 146542025 5210 5210 5210 5210 10
531 20250318 122900 146489925 5210 5210 5210 5210 1
532 20250318 122800 146484715 5210 5210 5210 5210 600
533 20250318 122700 143358715 5230 5230 5230 5230 0
534 20250318 122600 143358715 5230 5230 5230 5230 0
535 20250318 122500 143358715 5230 5230 5230 5230 0
536 20250318 122400 143358715 5230 5230 5230 5230 0
537 20250318 122300 143358715 5230 5230 5230 5230 0
538 20250318 122200 143358715 5230 5230 5230 5230 0
539 20250318 122100 143358715 5230 5230 5230 5230 0
540 20250318 122000 143358715 5230 5230 5230 5230 24
541 20250318 121900 143233195 5230 5230 5230 5230 200
542 20250318 121800 142187195 5190 5190 5190 5190 0
543 20250318 121700 142187195 5190 5190 5190 5190 0
544 20250318 121600 142187195 5190 5200 5200 5190 1023
545 20250318 121500 136873605 5200 5240 5240 5200 1452
546 20250318 121400 129322655 5240 5240 5240 5240 0
547 20250318 121300 129322655 5240 5240 5240 5240 0
548 20250318 121200 129322655 5240 5230 5240 5230 121
549 20250318 121100 128688625 5240 5240 5240 5240 132
550 20250318 121000 127996945 5230 5230 5230 5230 0
551 20250318 120900 127996945 5230 5230 5230 5230 0
552 20250318 120800 127996945 5230 5230 5230 5230 0
553 20250318 120700 127996945 5230 5230 5230 5230 0
554 20250318 120600 127996945 5230 5230 5230 5230 0
555 20250318 120500 127996945 5230 5230 5230 5230 0
556 20250318 120400 127996945 5230 5230 5230 5230 0
557 20250318 120300 127996945 5230 5230 5230 5230 0
558 20250318 120200 127996945 5230 5230 5230 5230 0
559 20250318 120100 127996945 5230 5230 5230 5230 0
560 20250318 120000 127996945 5230 5230 5230 5230 0
561 20250318 115900 127996945 5230 5230 5230 5230 0
562 20250318 115800 127996945 5230 5230 5230 5230 1
563 20250318 115700 127991715 5210 5210 5210 5210 0
564 20250318 115600 127991715 5210 5210 5210 5210 0
565 20250318 115500 127991715 5210 5210 5210 5210 1
566 20250318 115400 127986505 5230 5230 5230 5230 0
567 20250318 115300 127986505 5230 5230 5230 5230 1
568 20250318 115200 127981275 5200 5210 5210 5200 200
569 20250318 115100 126940045 5220 5220 5220 5220 579
570 20250318 115000 123917665 5220 5230 5230 5220 1000
571 20250318 114900 118697425 5240 5240 5240 5240 0
572 20250318 114800 118697425 5240 5240 5240 5240 0
573 20250318 114700 118697425 5240 5240 5240 5240 0
574 20250318 114600 118697425 5240 5240 5240 5240 0
575 20250318 114500 118697425 5240 5240 5240 5240 21
576 20250318 114400 118587385 5240 5240 5240 5240 5
577 20250318 114300 118561185 5240 5240 5240 5240 0
578 20250318 114200 118561185 5240 5240 5240 5240 2
579 20250318 114100 118550705 5240 5240 5240 5240 0
580 20250318 114000 118550705 5240 5240 5240 5240 0
581 20250318 113900 118550705 5240 5240 5240 5240 0
582 20250318 113800 118550705 5240 5240 5240 5240 0
583 20250318 113700 118550705 5240 5240 5240 5240 10
584 20250318 113600 118498305 5240 5240 5240 5240 0
585 20250318 113500 118498305 5240 5240 5240 5240 1
586 20250318 113400 118493065 5230 5230 5230 5230 400
587 20250318 113300 116401065 5230 5230 5230 5230 0
588 20250318 113200 116401065 5230 5230 5230 5230 0
589 20250318 113100 116401065 5230 5230 5230 5230 100
590 20250318 113000 115878065 5240 5240 5240 5240 0
591 20250318 112900 115878065 5240 5240 5240 5240 0
592 20250318 112800 115878065 5240 5240 5240 5240 0
593 20250318 112700 115878065 5240 5230 5240 5230 24
594 20250318 112600 115752325 5210 5210 5210 5210 0
595 20250318 112500 115752325 5210 5210 5210 5210 0
596 20250318 112400 115752325 5210 5210 5210 5210 17
597 20250318 112300 115663755 5210 5210 5210 5210 0
598 20250318 112200 115663755 5210 5210 5210 5210 0
599 20250318 112100 115663755 5210 5210 5210 5210 0
600 20250318 112000 115663755 5210 5210 5210 5210 0
601 20250318 111900 115663755 5210 5210 5210 5210 1
602 20250318 111800 115658545 5230 5230 5230 5230 0
603 20250318 111700 115658545 5230 5230 5230 5230 0
604 20250318 111600 115658545 5230 5230 5230 5230 0
605 20250318 111500 115658545 5230 5230 5230 5230 0
606 20250318 111400 115658545 5230 5230 5230 5230 0
607 20250318 111300 115658545 5230 5230 5230 5230 45
608 20250318 111200 115423195 5210 5210 5210 5210 1
609 20250318 111100 115417985 5240 5240 5240 5240 0
610 20250318 111000 115417985 5240 5220 5250 5190 3283
611 20250318 110900 98316485 5220 5220 5220 5220 0
612 20250318 110800 98316485 5220 5220 5220 5220 0
613 20250318 110700 98316485 5220 5220 5220 5220 0
614 20250318 110600 98316485 5220 5220 5220 5220 0
615 20250318 110500 98316485 5220 5220 5220 5220 0
616 20250318 110400 98316485 5220 5220 5220 5220 0
617 20250318 110300 98316485 5220 5220 5220 5220 0
618 20250318 110200 98316485 5220 5220 5220 5220 0
619 20250318 110100 98316485 5220 5220 5220 5220 0
620 20250318 110000 98316485 5220 5220 5220 5220 0
621 20250318 105900 98316485 5220 5240 5240 5220 501
622 20250318 105800 95691265 5230 5230 5230 5230 0
623 20250318 105700 95691265 5230 5230 5230 5230 60
624 20250318 105600 95377465 5230 5230 5230 5230 59
625 20250318 105500 95068895 5230 5230 5230 5230 441
626 20250318 105400 92762465 5220 5220 5220 5220 32
627 20250318 105300 92595425 5220 5220 5220 5220 91
628 20250318 105200 92120405 5220 5220 5220 5220 0
629 20250318 105100 92120405 5220 5220 5220 5220 0
630 20250318 105000 92120405 5220 5220 5220 5220 0
631 20250318 104900 92120405 5220 5220 5220 5220 11
632 20250318 104800 92062985 5220 5220 5220 5220 0
633 20250318 104700 92062985 5220 5220 5220 5220 0
634 20250318 104600 92062985 5220 5220 5220 5220 0
635 20250318 104500 92062985 5220 5220 5220 5220 99
636 20250318 104400 91546205 5220 5220 5220 5220 1
637 20250318 104300 91540985 5220 5220 5220 5220 0
638 20250318 104200 91540985 5220 5220 5220 5220 0
639 20250318 104100 91540985 5220 5220 5220 5220 4
640 20250318 104000 91520105 5210 5210 5210 5210 0
641 20250318 103900 91520105 5210 5210 5210 5210 0
642 20250318 103800 91520105 5210 5210 5210 5210 0
643 20250318 103700 91520105 5210 5210 5210 5210 0
644 20250318 103600 91520105 5210 5210 5210 5210 1
645 20250318 103500 91514895 5210 5210 5210 5210 0
646 20250318 103400 91514895 5210 5210 5210 5210 0
647 20250318 103300 91514895 5210 5210 5210 5210 91
648 20250318 103200 91040785 5210 5210 5210 5210 181
649 20250318 103100 90097775 5210 5210 5210 5210 0
650 20250318 103000 90097775 5210 5210 5210 5210 0
651 20250318 102900 90097775 5210 5220 5220 5210 2060
652 20250318 102800 79364765 5220 5220 5220 5220 0
653 20250318 102700 79364765 5220 5220 5220 5220 0
654 20250318 102600 79364765 5220 5220 5220 5220 0
655 20250318 102500 79364765 5220 5220 5220 5220 0
656 20250318 102400 79364765 5220 5220 5220 5220 0
657 20250318 102300 79364765 5220 5220 5220 5220 200
658 20250318 102200 78320765 5220 5220 5220 5220 0
659 20250318 102100 78320765 5220 5220 5220 5220 62
660 20250318 102000 77997125 5240 5240 5240 5240 0
661 20250318 101900 77997125 5240 5240 5240 5240 1
662 20250318 101800 77991885 5230 5240 5240 5230 173
663 20250318 101700 77087085 5210 5210 5210 5210 0
664 20250318 101600 77087085 5210 5220 5220 5210 744
665 20250318 101500 73203425 5220 5220 5220 5220 10
666 20250318 101400 73151225 5220 5220 5220 5220 0
667 20250318 101300 73151225 5220 5220 5220 5220 121
668 20250318 101200 72519605 5240 5230 5240 5230 6
669 20250318 101100 72488185 5240 5240 5240 5240 0
670 20250318 101000 72488185 5240 5240 5240 5240 0
671 20250318 100900 72488185 5240 5240 5240 5240 2
672 20250318 100800 72477705 5240 5240 5240 5240 1
673 20250318 100700 72472465 5240 5240 5240 5240 0
674 20250318 100600 72472465 5240 5240 5240 5240 0
675 20250318 100500 72472465 5240 5240 5240 5240 0
676 20250318 100400 72472465 5240 5240 5240 5240 0
677 20250318 100300 72472465 5240 5240 5240 5240 96
678 20250318 100200 71969425 5230 5230 5230 5230 14
679 20250318 100100 71896205 5240 5240 5240 5240 0
680 20250318 100000 71896205 5240 5230 5240 5230 150
681 20250318 095900 71111155 5220 5220 5220 5220 15
682 20250318 095800 71032855 5230 5230 5230 5230 284
683 20250318 095700 69547535 5240 5240 5240 5240 1
684 20250318 095600 69542295 5250 5250 5250 5250 0
685 20250318 095500 69542295 5250 5250 5250 5250 0
686 20250318 095400 69542295 5250 5250 5250 5250 0
687 20250318 095300 69542295 5250 5250 5250 5250 0
688 20250318 095200 69542295 5250 5250 5250 5250 0
689 20250318 095100 69542295 5250 5250 5250 5250 139
690 20250318 095000 68812545 5260 5260 5260 5260 40
691 20250318 094900 68602145 5260 5260 5260 5260 0
692 20250318 094800 68602145 5260 5260 5260 5260 158
693 20250318 094700 67771065 5260 5260 5260 5260 1
694 20250318 094600 67765805 5260 5260 5260 5260 54
695 20250318 094500 67481765 5260 5235 5260 5235 2232
696 20250318 094400 55776540 5230 5230 5230 5230 0
697 20250318 094300 55776540 5230 5230 5230 5230 0
698 20250318 094200 55776540 5230 5230 5230 5230 6
699 20250318 094100 55745160 5240 5240 5240 5240 0
700 20250318 094000 55745160 5240 5240 5240 5240 0
701 20250318 093900 55745160 5240 5240 5240 5240 2059
702 20250318 093800 44956000 5250 5240 5250 5240 51
703 20250318 093700 44688750 5240 5250 5250 5240 450
704 20250318 093600 42328750 5250 5250 5250 5250 255
705 20250318 093500 40990000 5250 5250 5250 5250 1829
706 20250318 093400 31387750 5250 5250 5250 5250 244
707 20250318 093300 30106750 5250 5250 5250 5250 0
708 20250318 093200 30106750 5250 5250 5250 5250 5
709 20250318 093100 30080500 5240 5240 5240 5240 0
710 20250318 093000 30080500 5240 5240 5240 5240 0
711 20250318 092900 30080500 5240 5240 5240 5240 0
712 20250318 092800 30080500 5240 5240 5240 5240 185
713 20250318 092700 29111100 5240 5240 5240 5240 0
714 20250318 092600 29111100 5240 5240 5240 5240 55
715 20250318 092500 28822900 5240 5240 5240 5240 45
716 20250318 092400 28587100 5230 5230 5230 5230 30
717 20250318 092300 28430200 5240 5220 5240 5220 2322
718 20250318 092200 16283040 5240 5240 5240 5240 400
719 20250318 092100 14187040 5230 5220 5230 5220 62
720 20250318 092000 13862800 5220 5220 5220 5220 13
721 20250318 091900 13794940 5220 5220 5220 5220 50
722 20250318 091800 13533940 5220 5220 5220 5220 230
723 20250318 091700 12333340 5220 5220 5220 5220 0
724 20250318 091600 12333340 5220 5220 5220 5220 50
725 20250318 091500 12072340 5230 5220 5230 5220 73
726 20250318 091400 11691260 5240 5240 5240 5240 0
727 20250318 091300 11691260 5240 5220 5240 5220 528
728 20250318 091200 8934540 5240 5240 5240 5240 0
729 20250318 091100 8934540 5240 5240 5240 5240 0
730 20250318 091000 8934540 5240 5240 5240 5240 239
731 20250318 090900 7682180 5230 5230 5230 5230 96
732 20250318 090800 7180100 5240 5240 5240 5240 21
733 20250318 090700 7070060 5240 5240 5240 5240 75
734 20250318 090600 6677060 5240 5240 5240 5240 59
735 20250318 090500 6367900 5240 5240 5240 5240 3
736 20250318 090400 6352180 5240 5240 5240 5240 0
737 20250318 090300 6352180 5240 5240 5240 5240 1
738 20250318 090200 6346940 5250 5240 5250 5240 523
739 20250318 090100 3605920 5240 5240 5240 5240 153
740 20250318 090000 2804200 5240 5220 5240 5220 537