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

758
377330/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,213600,149464640,5090,5090,5090,5090,2572
20250318,213500,149464640,5090,5090,5090,5090,0
20250318,213400,149464640,5090,5090,5090,5090,0
20250318,213300,149464640,5090,5090,5090,5090,0
20250318,213200,149464640,5090,5090,5090,5090,0
20250318,213100,149464640,5090,5090,5090,5090,0
20250318,213000,149464640,5090,5090,5090,5090,0
20250318,212900,149464640,5090,5090,5090,5090,0
20250318,212800,149464640,5090,5090,5090,5090,0
20250318,212700,149464640,5090,5090,5090,5090,0
20250318,212600,149464640,5090,5090,5090,5090,0
20250318,212500,149464640,5090,5090,5090,5090,0
20250318,212400,149464640,5090,5090,5090,5090,0
20250318,212300,149464640,5090,5090,5090,5090,0
20250318,212200,149464640,5090,5090,5090,5090,0
20250318,212100,149464640,5090,5090,5090,5090,0
20250318,212000,149464640,5090,5090,5090,5090,0
20250318,211900,149464640,5090,5090,5090,5090,0
20250318,211800,149464640,5090,5090,5090,5090,0
20250318,211700,149464640,5090,5090,5090,5090,0
20250318,211600,149464640,5090,5090,5090,5090,0
20250318,211500,149464640,5090,5090,5090,5090,0
20250318,211400,149464640,5090,5090,5090,5090,0
20250318,211300,149464640,5090,5090,5090,5090,0
20250318,211200,149464640,5090,5090,5090,5090,0
20250318,211100,149464640,5090,5090,5090,5090,0
20250318,211000,149464640,5090,5090,5090,5090,0
20250318,210900,149464640,5090,5090,5090,5090,0
20250318,210800,149464640,5090,5090,5090,5090,0
20250318,210700,149464640,5090,5090,5090,5090,0
20250318,210600,149464640,5090,5090,5090,5090,2572
20250318,210500,149464640,5090,5090,5090,5090,0
20250318,210400,149464640,5090,5090,5090,5090,0
20250318,210300,149464640,5090,5090,5090,5090,0
20250318,210200,149464640,5090,5090,5090,5090,0
20250318,210100,149464640,5090,5090,5090,5090,0
20250318,210000,149464640,5090,5090,5090,5090,0
20250318,205900,149464640,5090,5090,5090,5090,0
20250318,205800,149464640,5090,5090,5090,5090,0
20250318,205700,149464640,5090,5090,5090,5090,0
20250318,205600,149464640,5090,5090,5090,5090,0
20250318,205500,149464640,5090,5090,5090,5090,0
20250318,205400,149464640,5090,5090,5090,5090,0
20250318,205300,149464640,5090,5090,5090,5090,0
20250318,205200,149464640,5090,5090,5090,5090,0
20250318,205100,149464640,5090,5090,5090,5090,0
20250318,205000,149464640,5090,5090,5090,5090,0
20250318,204900,149464640,5090,5090,5090,5090,0
20250318,204800,149464640,5090,5090,5090,5090,0
20250318,204700,149464640,5090,5090,5090,5090,0
20250318,204600,149464640,5090,5090,5090,5090,0
20250318,204500,149464640,5090,5090,5090,5090,0
20250318,204400,149464640,5090,5090,5090,5090,0
20250318,204300,149464640,5090,5090,5090,5090,0
20250318,204200,149464640,5090,5090,5090,5090,0
20250318,204100,149464640,5090,5090,5090,5090,0
20250318,204000,149464640,5090,5090,5090,5090,0
20250318,203900,149464640,5090,5090,5090,5090,0
20250318,203800,149464640,5090,5090,5090,5090,0
20250318,203700,149464640,5090,5090,5090,5090,0
20250318,203600,149464640,5090,5090,5090,5090,2572
20250318,203500,149464640,5090,5090,5090,5090,0
20250318,203400,149464640,5090,5090,5090,5090,0
20250318,203300,149464640,5090,5090,5090,5090,0
20250318,203200,149464640,5090,5090,5090,5090,0
20250318,203100,149464640,5090,5090,5090,5090,0
20250318,203000,149464640,5090,5090,5090,5090,0
20250318,202900,149464640,5090,5090,5090,5090,0
20250318,202800,149464640,5090,5090,5090,5090,0
20250318,202700,149464640,5090,5090,5090,5090,0
20250318,202600,149464640,5090,5090,5090,5090,0
20250318,202500,149464640,5090,5090,5090,5090,0
20250318,202400,149464640,5090,5090,5090,5090,0
20250318,202300,149464640,5090,5090,5090,5090,0
20250318,202200,149464640,5090,5090,5090,5090,0
20250318,202100,149464640,5090,5090,5090,5090,0
20250318,202000,149464640,5090,5090,5090,5090,0
20250318,201900,149464640,5090,5090,5090,5090,0
20250318,201800,149464640,5090,5090,5090,5090,0
20250318,201700,149464640,5090,5090,5090,5090,0
20250318,201600,149464640,5090,5090,5090,5090,0
20250318,201500,149464640,5090,5090,5090,5090,0
20250318,201400,149464640,5090,5090,5090,5090,0
20250318,201300,149464640,5090,5090,5090,5090,0
20250318,201200,149464640,5090,5090,5090,5090,0
20250318,201100,149464640,5090,5090,5090,5090,0
20250318,201000,149464640,5090,5090,5090,5090,0
20250318,200900,149464640,5090,5090,5090,5090,0
20250318,200800,149464640,5090,5090,5090,5090,0
20250318,200700,149464640,5090,5090,5090,5090,0
20250318,200600,149464640,5090,5090,5090,5090,2572
20250318,200500,149464640,5090,5090,5090,5090,0
20250318,200400,149464640,5090,5090,5090,5090,0
20250318,200300,149464640,5090,5090,5090,5090,0
20250318,200200,149464640,5090,5090,5090,5090,0
20250318,200100,149464640,5090,5090,5090,5090,0
20250318,200000,149464640,5090,5090,5090,5090,0
20250318,195900,149464640,5090,5090,5090,5090,0
20250318,195800,149464640,5090,5090,5090,5090,0
20250318,195700,149464640,5090,5090,5090,5090,0
20250318,195600,149464640,5090,5090,5090,5090,0
20250318,195500,149464640,5090,5090,5090,5090,0
20250318,195400,149464640,5090,5090,5090,5090,0
20250318,195300,149464640,5090,5090,5090,5090,0
20250318,195200,149464640,5090,5090,5090,5090,0
20250318,195100,149464640,5090,5090,5090,5090,0
20250318,195000,149464640,5090,5090,5090,5090,0
20250318,194900,149464640,5090,5090,5090,5090,0
20250318,194800,149464640,5090,5090,5090,5090,0
20250318,194700,149464640,5090,5090,5090,5090,0
20250318,194600,149464640,5090,5090,5090,5090,0
20250318,194500,149464640,5090,5090,5090,5090,0
20250318,194400,149464640,5090,5090,5090,5090,0
20250318,194300,149464640,5090,5090,5090,5090,0
20250318,194200,149464640,5090,5090,5090,5090,0
20250318,194100,149464640,5090,5090,5090,5090,0
20250318,194000,149464640,5090,5090,5090,5090,0
20250318,193900,149464640,5090,5090,5090,5090,0
20250318,193800,149464640,5090,5090,5090,5090,0
20250318,193700,149464640,5090,5090,5090,5090,0
20250318,193600,149464640,5090,5090,5090,5090,2572
20250318,193500,149464640,5090,5090,5090,5090,0
20250318,193400,149464640,5090,5090,5090,5090,0
20250318,193300,149464640,5090,5090,5090,5090,0
20250318,193200,149464640,5090,5090,5090,5090,0
20250318,193100,149464640,5090,5090,5090,5090,0
20250318,193000,149464640,5090,5090,5090,5090,0
20250318,192900,149464640,5090,5090,5090,5090,0
20250318,192800,149464640,5090,5090,5090,5090,0
20250318,192700,149464640,5090,5090,5090,5090,0
20250318,192600,149464640,5090,5090,5090,5090,0
20250318,192500,149464640,5090,5090,5090,5090,0
20250318,192400,149464640,5090,5090,5090,5090,0
20250318,192300,149464640,5090,5090,5090,5090,0
20250318,192200,149464640,5090,5090,5090,5090,0
20250318,192100,149464640,5090,5090,5090,5090,0
20250318,192000,149464640,5090,5090,5090,5090,0
20250318,191900,149464640,5090,5090,5090,5090,0
20250318,191800,149464640,5090,5090,5090,5090,0
20250318,191700,149464640,5090,5090,5090,5090,0
20250318,191600,149464640,5090,5090,5090,5090,0
20250318,191500,149464640,5090,5090,5090,5090,0
20250318,191400,149464640,5090,5090,5090,5090,0
20250318,191300,149464640,5090,5090,5090,5090,0
20250318,191200,149464640,5090,5090,5090,5090,0
20250318,191100,149464640,5090,5090,5090,5090,0
20250318,191000,149464640,5090,5090,5090,5090,0
20250318,190900,149464640,5090,5090,5090,5090,0
20250318,190800,149464640,5090,5090,5090,5090,0
20250318,190700,149464640,5090,5090,5090,5090,0
20250318,190600,149464640,5090,5090,5090,5090,2572
20250318,190500,149464640,5090,5090,5090,5090,0
20250318,190400,149464640,5090,5090,5090,5090,0
20250318,190300,149464640,5090,5090,5090,5090,0
20250318,190200,149464640,5090,5090,5090,5090,0
20250318,190100,149464640,5090,5090,5090,5090,0
20250318,190000,149464640,5090,5090,5090,5090,0
20250318,185900,149464640,5090,5090,5090,5090,0
20250318,185800,149464640,5090,5090,5090,5090,0
20250318,185700,149464640,5090,5090,5090,5090,0
20250318,185600,149464640,5090,5090,5090,5090,0
20250318,185500,149464640,5090,5090,5090,5090,0
20250318,185400,149464640,5090,5090,5090,5090,0
20250318,185300,149464640,5090,5090,5090,5090,0
20250318,185200,149464640,5090,5090,5090,5090,0
20250318,185100,149464640,5090,5090,5090,5090,0
20250318,185000,149464640,5090,5090,5090,5090,0
20250318,184900,149464640,5090,5090,5090,5090,0
20250318,184800,149464640,5090,5090,5090,5090,0
20250318,184700,149464640,5090,5090,5090,5090,0
20250318,184600,149464640,5090,5090,5090,5090,0
20250318,184500,149464640,5090,5090,5090,5090,0
20250318,184400,149464640,5090,5090,5090,5090,0
20250318,184300,149464640,5090,5090,5090,5090,0
20250318,184200,149464640,5090,5090,5090,5090,0
20250318,184100,149464640,5090,5090,5090,5090,0
20250318,184000,149464640,5090,5090,5090,5090,0
20250318,183900,149464640,5090,5090,5090,5090,0
20250318,183800,149464640,5090,5090,5090,5090,0
20250318,183700,149464640,5090,5090,5090,5090,0
20250318,183600,149464640,5090,5090,5090,5090,2572
20250318,183500,149464640,5090,5090,5090,5090,0
20250318,183400,149464640,5090,5090,5090,5090,0
20250318,183300,149464640,5090,5090,5090,5090,0
20250318,183200,149464640,5090,5090,5090,5090,0
20250318,183100,149464640,5090,5090,5090,5090,0
20250318,183000,149464640,5090,5090,5090,5090,0
20250318,182900,149464640,5090,5090,5090,5090,0
20250318,182800,149464640,5090,5090,5090,5090,0
20250318,182700,149464640,5090,5090,5090,5090,0
20250318,182600,149464640,5090,5090,5090,5090,0
20250318,182500,149464640,5090,5090,5090,5090,0
20250318,182400,149464640,5090,5090,5090,5090,0
20250318,182300,149464640,5090,5090,5090,5090,0
20250318,182200,149464640,5090,5090,5090,5090,0
20250318,182100,149464640,5090,5090,5090,5090,0
20250318,182000,149464640,5090,5090,5090,5090,0
20250318,181900,149464640,5090,5090,5090,5090,0
20250318,181800,149464640,5090,5090,5090,5090,0
20250318,181700,149464640,5090,5090,5090,5090,0
20250318,181600,149464640,5090,5090,5090,5090,0
20250318,181500,149464640,5090,5090,5090,5090,0
20250318,181400,149464640,5090,5090,5090,5090,0
20250318,181300,149464640,5090,5090,5090,5090,0
20250318,181200,149464640,5090,5090,5090,5090,0
20250318,181100,149464640,5090,5090,5090,5090,0
20250318,181000,149464640,5090,5090,5090,5090,0
20250318,180900,149464640,5090,5090,5090,5090,0
20250318,180800,149464640,5090,5090,5090,5090,0
20250318,180700,149464640,5090,5090,5090,5090,0
20250318,180600,149464640,5090,5090,5090,5090,2572
20250318,180500,149464640,5090,5090,5090,5090,0
20250318,180400,149464640,5090,5090,5090,5090,0
20250318,180300,149464640,5090,5090,5090,5090,0
20250318,180200,149464640,5090,5090,5090,5090,0
20250318,180100,149464640,5090,5090,5090,5090,0
20250318,180000,149464640,5090,5090,5090,5090,0
20250318,175900,149464640,5090,5090,5090,5090,0
20250318,175800,149464640,5090,5090,5090,5090,0
20250318,175700,149464640,5090,5090,5090,5090,0
20250318,175600,149464640,5090,5090,5090,5090,0
20250318,175500,149464640,5090,5090,5090,5090,0
20250318,175400,149464640,5090,5090,5090,5090,0
20250318,175300,149464640,5090,5090,5090,5090,0
20250318,175200,149464640,5090,5090,5090,5090,0
20250318,175100,149464640,5090,5090,5090,5090,0
20250318,175000,149464640,5090,5090,5090,5090,0
20250318,174900,149464640,5090,5090,5090,5090,0
20250318,174800,149464640,5090,5090,5090,5090,0
20250318,174700,149464640,5090,5090,5090,5090,0
20250318,174600,149464640,5090,5090,5090,5090,0
20250318,174500,149464640,5090,5090,5090,5090,0
20250318,174400,149464640,5090,5090,5090,5090,0
20250318,174300,149464640,5090,5090,5090,5090,0
20250318,174200,149464640,5090,5090,5090,5090,0
20250318,174100,149464640,5090,5090,5090,5090,0
20250318,174000,149464640,5090,5090,5090,5090,0
20250318,173900,149464640,5090,5090,5090,5090,0
20250318,173800,149464640,5090,5090,5090,5090,0
20250318,173700,149464640,5090,5090,5090,5090,0
20250318,173600,149464640,5090,5090,5090,5090,2572
20250318,173500,149464640,5090,5090,5090,5090,0
20250318,173400,149464640,5090,5090,5090,5090,0
20250318,173300,149464640,5090,5090,5090,5090,0
20250318,173200,149464640,5090,5090,5090,5090,0
20250318,173100,149464640,5090,5090,5090,5090,0
20250318,173000,149464640,5090,5090,5090,5090,0
20250318,172900,149464640,5090,5090,5090,5090,0
20250318,172800,149464640,5090,5090,5090,5090,0
20250318,172700,149464640,5090,5090,5090,5090,0
20250318,172600,149464640,5090,5090,5090,5090,0
20250318,172500,149464640,5090,5090,5090,5090,0
20250318,172400,149464640,5090,5090,5090,5090,0
20250318,172300,149464640,5090,5090,5090,5090,0
20250318,172200,149464640,5090,5090,5090,5090,0
20250318,172100,149464640,5090,5090,5090,5090,0
20250318,172000,149464640,5090,5090,5090,5090,0
20250318,171900,149464640,5090,5090,5090,5090,0
20250318,171800,149464640,5090,5090,5090,5090,0
20250318,171700,149464640,5090,5090,5090,5090,0
20250318,171600,149464640,5090,5090,5090,5090,0
20250318,171500,149464640,5090,5090,5090,5090,0
20250318,171400,149464640,5090,5090,5090,5090,0
20250318,171300,149464640,5090,5090,5090,5090,0
20250318,171200,149464640,5090,5090,5090,5090,0
20250318,171100,149464640,5090,5090,5090,5090,0
20250318,171000,149464640,5090,5090,5090,5090,0
20250318,170900,149464640,5090,5090,5090,5090,0
20250318,170800,149464640,5090,5090,5090,5090,0
20250318,170700,149464640,5090,5090,5090,5090,0
20250318,170600,149464640,5090,5090,5090,5090,2572
20250318,170500,149464640,5090,5090,5090,5090,0
20250318,170400,149464640,5090,5090,5090,5090,0
20250318,170300,149464640,5090,5090,5090,5090,0
20250318,170200,149464640,5090,5090,5090,5090,0
20250318,170100,149464640,5090,5090,5090,5090,0
20250318,170000,149464640,5090,5090,5090,5090,0
20250318,165900,149464640,5090,5090,5090,5090,0
20250318,165800,149464640,5090,5090,5090,5090,0
20250318,165700,149464640,5090,5090,5090,5090,0
20250318,165600,149464640,5090,5090,5090,5090,0
20250318,165500,149464640,5090,5090,5090,5090,0
20250318,165400,149464640,5090,5090,5090,5090,0
20250318,165300,149464640,5090,5090,5090,5090,0
20250318,165200,149464640,5090,5090,5090,5090,0
20250318,165100,149464640,5090,5090,5090,5090,0
20250318,165000,149464640,5090,5090,5090,5090,0
20250318,164900,149464640,5090,5090,5090,5090,0
20250318,164800,149464640,5090,5090,5090,5090,0
20250318,164700,149464640,5090,5090,5090,5090,0
20250318,164600,149464640,5090,5090,5090,5090,0
20250318,164500,149464640,5090,5090,5090,5090,0
20250318,164400,149464640,5090,5090,5090,5090,0
20250318,164300,149464640,5090,5090,5090,5090,0
20250318,164200,149464640,5090,5090,5090,5090,0
20250318,164100,149464640,5090,5090,5090,5090,0
20250318,164000,149464640,5090,5090,5090,5090,0
20250318,163900,149464640,5090,5090,5090,5090,0
20250318,163800,149464640,5090,5090,5090,5090,0
20250318,163700,149464640,5090,5090,5090,5090,0
20250318,163600,149464640,5090,5090,5090,5090,2572
20250318,163500,149464640,5090,5090,5090,5090,0
20250318,163400,149464640,5090,5090,5090,5090,0
20250318,163300,149464640,5090,5090,5090,5090,0
20250318,163200,149464640,5090,5090,5090,5090,0
20250318,163100,149464640,5090,5090,5090,5090,0
20250318,163000,149464640,5090,5090,5090,5090,0
20250318,162900,149464640,5090,5090,5090,5090,0
20250318,162800,149464640,5090,5090,5090,5090,0
20250318,162700,149464640,5090,5090,5090,5090,0
20250318,162600,149464640,5090,5090,5090,5090,0
20250318,162500,149464640,5090,5090,5090,5090,0
20250318,162400,149464640,5090,5090,5090,5090,0
20250318,162300,149464640,5090,5090,5090,5090,0
20250318,162200,149464640,5090,5090,5090,5090,0
20250318,162100,149464640,5090,5090,5090,5090,0
20250318,162000,149464640,5090,5090,5090,5090,0
20250318,161900,149464640,5090,5090,5090,5090,0
20250318,161800,149464640,5090,5090,5090,5090,0
20250318,161700,149464640,5090,5090,5090,5090,0
20250318,161600,149464640,5090,5090,5090,5090,0
20250318,161500,149464640,5090,5090,5090,5090,0
20250318,161400,149464640,5090,5090,5090,5090,0
20250318,161300,149464640,5090,5090,5090,5090,0
20250318,161200,149464640,5090,5090,5090,5090,0
20250318,161100,149464640,5090,5090,5090,5090,0
20250318,161000,149464640,5090,5090,5090,5090,0
20250318,160900,149464640,5090,5090,5090,5090,0
20250318,160800,149464640,5090,5090,5090,5090,0
20250318,160700,149464640,5090,5090,5090,5090,0
20250318,160600,149464640,5090,5090,5090,5090,2572
20250318,160500,149464640,5090,5090,5090,5090,0
20250318,160400,149464640,5090,5090,5090,5090,0
20250318,160300,149464640,5090,5090,5090,5090,0
20250318,160200,149464640,5090,5090,5090,5090,0
20250318,160100,149464640,5090,5090,5090,5090,0
20250318,160000,149464640,5090,5090,5090,5090,0
20250318,155900,149464640,5090,5090,5090,5090,0
20250318,155800,149464640,5090,5090,5090,5090,0
20250318,155700,149464640,5090,5090,5090,5090,0
20250318,155600,149464640,5090,5090,5090,5090,0
20250318,155500,149464640,5090,5090,5090,5090,0
20250318,155400,149464640,5090,5090,5090,5090,0
20250318,155300,149464640,5090,5090,5090,5090,0
20250318,155200,149464640,5090,5090,5090,5090,0
20250318,155100,149464640,5090,5090,5090,5090,0
20250318,155000,149464640,5090,5090,5090,5090,0
20250318,154900,149464640,5090,5090,5090,5090,0
20250318,154800,149464640,5090,5090,5090,5090,0
20250318,154700,149464640,5090,5090,5090,5090,0
20250318,154600,149464640,5090,5090,5090,5090,0
20250318,154500,149464640,5090,5090,5090,5090,0
20250318,154400,149464640,5090,5090,5090,5090,0
20250318,154300,149464640,5090,5090,5090,5090,0
20250318,154200,149464640,5090,5090,5090,5090,0
20250318,154100,149464640,5090,5090,5090,5090,0
20250318,154000,149464640,5090,5090,5090,5090,0
20250318,153900,149464640,5090,5090,5090,5090,0
20250318,153800,149464640,5090,5090,5090,5090,0
20250318,153700,149464640,5090,5090,5090,5090,0
20250318,153600,149464640,5090,5090,5090,5090,2572
20250318,153500,149464640,5090,5090,5090,5090,0
20250318,153400,149464640,5090,5090,5090,5090,0
20250318,153300,149464640,5090,5090,5090,5090,0
20250318,153200,149464640,5090,5090,5090,5090,0
20250318,153100,149464640,5090,5090,5090,5090,0
20250318,153000,149464640,5090,5090,5090,5090,2572
20250318,152900,136373160,5100,5100,5100,5100,0
20250318,152800,136373160,5100,5100,5100,5100,0
20250318,152700,136373160,5100,5100,5100,5100,0
20250318,152600,136373160,5100,5100,5100,5100,0
20250318,152500,136373160,5100,5100,5100,5100,0
20250318,152400,136373160,5100,5100,5100,5100,0
20250318,152300,136373160,5100,5100,5100,5100,0
20250318,152200,136373160,5100,5100,5100,5100,0
20250318,152100,136373160,5100,5100,5100,5100,0
20250318,152000,136373160,5100,5100,5100,5100,0
20250318,151900,136373160,5100,5100,5100,5100,0
20250318,151800,136373160,5100,5100,5100,5100,0
20250318,151700,136373160,5100,5100,5100,5100,0
20250318,151600,136373160,5100,5100,5100,5100,11
20250318,151500,136317060,5120,5120,5120,5120,0
20250318,151400,136317060,5120,5120,5120,5120,0
20250318,151300,136317060,5120,5120,5120,5120,0
20250318,151200,136317060,5120,5120,5120,5120,0
20250318,151100,136317060,5120,5120,5120,5120,0
20250318,151000,136317060,5120,5120,5120,5120,0
20250318,150900,136317060,5120,5120,5120,5120,0
20250318,150800,136317060,5120,5120,5120,5120,0
20250318,150700,136317060,5120,5120,5120,5120,1
20250318,150600,136311940,5090,5090,5090,5090,0
20250318,150500,136311940,5090,5100,5100,5090,858
20250318,150400,131937740,5110,5110,5110,5110,111
20250318,150300,131370530,5110,5110,5110,5110,226
20250318,150200,130215670,5120,5120,5120,5120,0
20250318,150100,130215670,5120,5120,5120,5120,0
20250318,150000,130215670,5120,5120,5120,5120,9
20250318,145900,130169590,5120,5120,5120,5120,0
20250318,145800,130169590,5120,5120,5120,5120,1
20250318,145700,130164470,5100,5100,5100,5100,0
20250318,145600,130164470,5100,5100,5100,5100,0
20250318,145500,130164470,5100,5100,5100,5100,0
20250318,145400,130164470,5100,5100,5100,5100,0
20250318,145300,130164470,5100,5100,5100,5100,0
20250318,145200,130164470,5100,5100,5100,5100,0
20250318,145100,130164470,5100,5100,5100,5100,0
20250318,145000,130164470,5100,5100,5100,5100,0
20250318,144900,130164470,5100,5100,5100,5100,0
20250318,144800,130164470,5100,5100,5100,5100,250
20250318,144700,128889470,5120,5120,5120,5120,0
20250318,144600,128889470,5120,5120,5120,5120,1
20250318,144500,128884350,5110,5110,5110,5110,0
20250318,144400,128884350,5110,5110,5110,5110,0
20250318,144300,128884350,5110,5110,5110,5110,0
20250318,144200,128884350,5110,5110,5110,5110,0
20250318,144100,128884350,5110,5110,5110,5110,3
20250318,144000,128869020,5110,5110,5110,5110,200
20250318,143900,127847020,5100,5100,5100,5100,0
20250318,143800,127847020,5100,5100,5100,5100,0
20250318,143700,127847020,5100,5100,5100,5100,5
20250318,143600,127821520,5110,5110,5110,5110,0
20250318,143500,127821520,5110,5110,5110,5110,2
20250318,143400,127811300,5110,5110,5110,5110,0
20250318,143300,127811300,5110,5110,5110,5110,0
20250318,143200,127811300,5110,5110,5110,5110,0
20250318,143100,127811300,5110,5110,5110,5110,20
20250318,143000,127709100,5110,5110,5110,5110,20
20250318,142900,127606900,5110,5110,5110,5110,0
20250318,142800,127606900,5110,5110,5110,5110,0
20250318,142700,127606900,5110,5110,5110,5110,10
20250318,142600,127555800,5110,5110,5110,5110,0
20250318,142500,127555800,5110,5110,5110,5110,12
20250318,142400,127494480,5120,5110,5120,5110,21
20250318,142300,127387160,5110,5110,5110,5110,0
20250318,142200,127387160,5110,5110,5110,5110,15
20250318,142100,127310510,5110,5110,5110,5110,0
20250318,142000,127310510,5110,5110,5110,5110,0
20250318,141900,127310510,5110,5110,5110,5110,0
20250318,141800,127310510,5110,5110,5110,5110,0
20250318,141700,127310510,5110,5110,5110,5110,0
20250318,141600,127310510,5110,5110,5110,5110,0
20250318,141500,127310510,5110,5110,5110,5110,106
20250318,141400,126768850,5110,5110,5110,5110,0
20250318,141300,126768850,5110,5110,5110,5110,0
20250318,141200,126768850,5110,5100,5110,5100,20
20250318,141100,126666840,5110,5110,5110,5110,20
20250318,141000,126564640,5100,5100,5100,5100,3
20250318,140900,126549340,5110,5110,5110,5110,0
20250318,140800,126549340,5110,5110,5110,5110,0
20250318,140700,126549340,5110,5110,5110,5110,0
20250318,140600,126549340,5110,5110,5110,5110,0
20250318,140500,126549340,5110,5110,5110,5110,0
20250318,140400,126549340,5110,5110,5110,5110,0
20250318,140300,126549340,5110,5110,5110,5110,0
20250318,140200,126549340,5110,5110,5110,5110,0
20250318,140100,126549340,5110,5110,5110,5110,0
20250318,140000,126549340,5110,5110,5110,5110,1
20250318,135900,126544230,5090,5090,5090,5090,0
20250318,135800,126544230,5090,5090,5090,5090,0
20250318,135700,126544230,5090,5090,5090,5090,0
20250318,135600,126544230,5090,5090,5090,5090,0
20250318,135500,126544230,5090,5090,5090,5090,5
20250318,135400,126518780,5090,5090,5090,5090,1
20250318,135300,126513690,5100,5100,5100,5100,1
20250318,135200,126508590,5090,5090,5090,5090,0
20250318,135100,126508590,5090,5090,5090,5090,0
20250318,135000,126508590,5090,5100,5100,5090,2
20250318,134900,126498400,5110,5110,5110,5110,0
20250318,134800,126498400,5110,5110,5110,5110,20
20250318,134700,126396200,5110,5110,5110,5110,0
20250318,134600,126396200,5110,5110,5110,5110,0
20250318,134500,126396200,5110,5110,5110,5110,0
20250318,134400,126396200,5110,5110,5110,5110,0
20250318,134300,126396200,5110,5110,5110,5110,0
20250318,134200,126396200,5110,5110,5110,5110,1
20250318,134100,126391090,5110,5110,5110,5110,3
20250318,134000,126375760,5110,5110,5110,5110,100
20250318,133900,125864760,5090,5090,5090,5090,0
20250318,133800,125864760,5090,5090,5090,5090,0
20250318,133700,125864760,5090,5090,5090,5090,0
20250318,133600,125864760,5090,5090,5090,5090,0
20250318,133500,125864760,5090,5090,5090,5090,0
20250318,133400,125864760,5090,5090,5090,5090,0
20250318,133300,125864760,5090,5090,5090,5090,0
20250318,133200,125864760,5090,5100,5100,5090,226
20250318,133100,124714220,5090,5090,5090,5090,0
20250318,133000,124714220,5090,5090,5090,5090,0
20250318,132900,124714220,5090,5090,5090,5090,0
20250318,132800,124714220,5090,5090,5090,5090,3
20250318,132700,124698950,5090,5090,5090,5090,20
20250318,132600,124597150,5090,5090,5090,5090,0
20250318,132500,124597150,5090,5090,5090,5090,0
20250318,132400,124597150,5090,5090,5090,5090,171
20250318,132300,123726760,5090,5090,5090,5090,0
20250318,132200,123726760,5090,5090,5090,5090,0
20250318,132100,123726760,5090,5090,5090,5090,0
20250318,132000,123726760,5090,5090,5090,5090,1
20250318,131900,123721670,5110,5110,5110,5110,1
20250318,131800,123716560,5090,5090,5090,5090,0
20250318,131700,123716560,5090,5090,5090,5090,0
20250318,131600,123716560,5090,5090,5090,5090,2
20250318,131500,123706380,5110,5110,5110,5110,1
20250318,131400,123701270,5090,5090,5090,5090,12
20250318,131300,123640190,5120,5120,5120,5120,0
20250318,131200,123640190,5120,5120,5120,5120,0
20250318,131100,123640190,5120,5120,5120,5120,0
20250318,131000,123640190,5120,5120,5120,5120,0
20250318,130900,123640190,5120,5120,5120,5120,0
20250318,130800,123640190,5120,5120,5120,5120,0
20250318,130700,123640190,5120,5120,5120,5120,0
20250318,130600,123640190,5120,5120,5120,5120,0
20250318,130500,123640190,5120,5120,5120,5120,0
20250318,130400,123640190,5120,5120,5120,5120,0
20250318,130300,123640190,5120,5120,5120,5120,0
20250318,130200,123640190,5120,5110,5120,5110,2
20250318,130100,123629960,5100,5100,5100,5100,0
20250318,130000,123629960,5100,5100,5100,5100,0
20250318,125900,123629960,5100,5100,5100,5100,0
20250318,125800,123629960,5100,5100,5100,5100,0
20250318,125700,123629960,5100,5100,5100,5100,0
20250318,125600,123629960,5100,5100,5100,5100,0
20250318,125500,123629960,5100,5100,5100,5100,0
20250318,125400,123629960,5100,5100,5100,5100,0
20250318,125300,123629960,5100,5100,5100,5100,0
20250318,125200,123629960,5100,5100,5100,5100,0
20250318,125100,123629960,5100,5100,5100,5100,0
20250318,125000,123629960,5100,5100,5100,5100,0
20250318,124900,123629960,5100,5090,5100,5090,41
20250318,124800,123421240,5090,5090,5090,5090,200
20250318,124700,122403240,5090,5090,5090,5090,1
20250318,124600,122398150,5090,5090,5090,5090,1000
20250318,124500,117308150,5090,5090,5090,5090,0
20250318,124400,117308150,5090,5090,5090,5090,4
20250318,124300,117287790,5100,5100,5100,5100,2
20250318,124200,117277590,5100,5100,5100,5100,1
20250318,124100,117272490,5100,5100,5100,5100,126
20250318,124000,116629890,5100,5100,5100,5100,581
20250318,123900,113666790,5110,5120,5120,5110,316
20250318,123800,112051670,5120,5120,5120,5120,0
20250318,123700,112051670,5120,5120,5120,5120,0
20250318,123600,112051670,5120,5120,5120,5120,0
20250318,123500,112051670,5120,5120,5120,5120,0
20250318,123400,112051670,5120,5120,5120,5120,0
20250318,123300,112051670,5120,5120,5120,5120,38
20250318,123200,111857110,5120,5120,5120,5120,0
20250318,123100,111857110,5120,5120,5120,5120,97
20250318,123000,111360470,5130,5130,5130,5130,0
20250318,122900,111360470,5130,5130,5130,5130,1
20250318,122800,111355340,5120,5120,5120,5120,0
20250318,122700,111355340,5120,5120,5120,5120,0
20250318,122600,111355340,5120,5120,5120,5120,0
20250318,122500,111355340,5120,5120,5120,5120,0
20250318,122400,111355340,5120,5120,5120,5120,0
20250318,122300,111355340,5120,5120,5120,5120,0
20250318,122200,111355340,5120,5120,5120,5120,0
20250318,122100,111355340,5120,5120,5120,5120,0
20250318,122000,111355340,5120,5120,5120,5120,0
20250318,121900,111355340,5120,5120,5120,5120,0
20250318,121800,111355340,5120,5120,5120,5120,0
20250318,121700,111355340,5120,5120,5120,5120,0
20250318,121600,111355340,5120,5120,5120,5120,0
20250318,121500,111355340,5120,5120,5120,5120,0
20250318,121400,111355340,5120,5130,5130,5120,200
20250318,121300,110330430,5140,5140,5140,5140,0
20250318,121200,110330430,5140,5140,5140,5140,0
20250318,121100,110330430,5140,5140,5140,5140,85
20250318,121000,109893530,5140,5140,5140,5140,0
20250318,120900,109893530,5140,5140,5140,5140,0
20250318,120800,109893530,5140,5140,5140,5140,0
20250318,120700,109893530,5140,5140,5140,5140,250
20250318,120600,108608530,5140,5140,5140,5140,0
20250318,120500,108608530,5140,5140,5140,5140,0
20250318,120400,108608530,5140,5140,5140,5140,0
20250318,120300,108608530,5140,5140,5140,5140,20
20250318,120200,108505730,5140,5140,5140,5140,0
20250318,120100,108505730,5140,5140,5140,5140,0
20250318,120000,108505730,5140,5140,5140,5140,0
20250318,115900,108505730,5140,5140,5140,5140,0
20250318,115800,108505730,5140,5140,5140,5140,0
20250318,115700,108505730,5140,5140,5140,5140,0
20250318,115600,108505730,5140,5140,5140,5140,0
20250318,115500,108505730,5140,5140,5140,5140,0
20250318,115400,108505730,5140,5140,5140,5140,0
20250318,115300,108505730,5140,5140,5140,5140,0
20250318,115200,108505730,5140,5140,5140,5140,0
20250318,115100,108505730,5140,5140,5140,5140,0
20250318,115000,108505730,5140,5140,5140,5140,0
20250318,114900,108505730,5140,5140,5140,5140,0
20250318,114800,108505730,5140,5140,5140,5140,0
20250318,114700,108505730,5140,5110,5140,5110,2
20250318,114600,108495480,5130,5130,5130,5130,1
20250318,114500,108490350,5140,5140,5140,5140,0
20250318,114400,108490350,5140,5140,5140,5140,0
20250318,114300,108490350,5140,5140,5140,5140,0
20250318,114200,108490350,5140,5140,5140,5140,0
20250318,114100,108490350,5140,5140,5140,5140,0
20250318,114000,108490350,5140,5140,5140,5140,0
20250318,113900,108490350,5140,5140,5140,5140,0
20250318,113800,108490350,5140,5140,5140,5140,0
20250318,113700,108490350,5140,5140,5140,5140,0
20250318,113600,108490350,5140,5140,5140,5140,0
20250318,113500,108490350,5140,5140,5140,5140,0
20250318,113400,108490350,5140,5140,5140,5140,0
20250318,113300,108490350,5140,5140,5140,5140,0
20250318,113200,108490350,5140,5130,5140,5130,191
20250318,113100,107510510,5140,5140,5140,5140,0
20250318,113000,107510510,5140,5140,5140,5140,0
20250318,112900,107510510,5140,5140,5140,5140,0
20250318,112800,107510510,5140,5140,5140,5140,50
20250318,112700,107253510,5140,5140,5140,5140,0
20250318,112600,107253510,5140,5140,5140,5140,1
20250318,112500,107248370,5130,5130,5130,5130,0
20250318,112400,107248370,5130,5130,5130,5130,229
20250318,112300,106073600,5130,5130,5130,5130,0
20250318,112200,106073600,5130,5130,5130,5130,1
20250318,112100,106068470,5090,5090,5090,5090,0
20250318,112000,106068470,5090,5090,5090,5090,0
20250318,111900,106068470,5090,5100,5100,5090,20
20250318,111800,105966580,5090,5090,5090,5090,1
20250318,111700,105961490,5090,5090,5090,5090,0
20250318,111600,105961490,5090,5090,5090,5090,1
20250318,111500,105956400,5090,5100,5100,5090,4
20250318,111400,105936010,5110,5110,5110,5110,1
20250318,111300,105930900,5120,5120,5120,5120,0
20250318,111200,105930900,5120,5120,5120,5120,0
20250318,111100,105930900,5120,5120,5120,5120,0
20250318,111000,105930900,5120,5120,5120,5120,0
20250318,110900,105930900,5120,5120,5120,5120,0
20250318,110800,105930900,5120,5120,5120,5120,0
20250318,110700,105930900,5120,5120,5120,5120,2
20250318,110600,105920660,5130,5130,5130,5130,0
20250318,110500,105920660,5130,5130,5130,5130,0
20250318,110400,105920660,5130,5130,5130,5130,0
20250318,110300,105920660,5130,5130,5130,5130,0
20250318,110200,105920660,5130,5130,5130,5130,0
20250318,110100,105920660,5130,5130,5130,5130,0
20250318,110000,105920660,5130,5130,5130,5130,0
20250318,105900,105920660,5130,5130,5130,5130,0
20250318,105800,105920660,5130,5130,5130,5130,0
20250318,105700,105920660,5130,5130,5130,5130,0
20250318,105600,105920660,5130,5100,5130,5100,2084
20250318,105500,95231140,5100,5100,5100,5100,0
20250318,105400,95231140,5100,5100,5100,5100,0
20250318,105300,95231140,5100,5100,5100,5100,1
20250318,105200,95226040,5090,5090,5090,5090,0
20250318,105100,95226040,5090,5090,5090,5090,0
20250318,105000,95226040,5090,5090,5090,5090,5
20250318,104900,95200590,5100,5100,5100,5100,209
20250318,104800,94134690,5100,5100,5100,5100,0
20250318,104700,94134690,5100,5120,5120,5100,51
20250318,104600,93873590,5120,5120,5120,5120,2
20250318,104500,93863350,5130,5130,5130,5130,0
20250318,104400,93863350,5130,5130,5130,5130,0
20250318,104300,93863350,5130,5130,5130,5130,0
20250318,104200,93863350,5130,5130,5130,5130,0
20250318,104100,93863350,5130,5130,5130,5130,0
20250318,104000,93863350,5130,5130,5130,5130,0
20250318,103900,93863350,5130,5130,5130,5130,0
20250318,103800,93863350,5130,5130,5130,5130,50
20250318,103700,93606850,5130,5130,5130,5130,59
20250318,103600,93304180,5100,5100,5100,5100,30
20250318,103500,93151180,5090,5100,5100,5090,2
20250318,103400,93140990,5130,5130,5130,5130,0
20250318,103300,93140990,5130,5130,5130,5130,0
20250318,103200,93140990,5130,5130,5130,5130,100
20250318,103100,92627990,5140,5090,5140,5090,905
20250318,103000,88011810,5090,5090,5090,5090,53
20250318,102900,87742040,5090,5090,5090,5090,169
20250318,102800,86881830,5100,5100,5100,5100,1
20250318,102700,86876730,5090,5090,5090,5090,0
20250318,102600,86876730,5090,5090,5090,5090,442
20250318,102500,84626950,5090,5090,5090,5090,0
20250318,102400,84626950,5090,5090,5090,5090,13
20250318,102300,84560780,5110,5110,5110,5110,0
20250318,102200,84560780,5110,5110,5110,5110,2
20250318,102100,84550560,5110,5110,5110,5110,109
20250318,102000,83993570,5090,5090,5090,5090,11
20250318,101900,83937580,5080,5090,5090,5080,460
20250318,101800,81600280,5100,5100,5100,5100,0
20250318,101700,81600280,5100,5100,5100,5100,104
20250318,101600,81069880,5110,5110,5110,5110,1
20250318,101500,81064770,5100,5100,5100,5100,4
20250318,101400,81044370,5100,5100,5100,5100,53
20250318,101300,80774070,5090,5090,5090,5090,1
20250318,101200,80768980,5090,5090,5090,5090,10
20250318,101100,80718080,5080,5080,5080,5080,0
20250318,101000,80718080,5080,5080,5080,5070,779
20250318,100900,76762010,5080,5110,5160,5050,2834
20250318,100800,62364860,5110,5120,5120,5110,10
20250318,100700,62313670,5190,5140,5190,5090,1034
20250318,100600,57029710,5140,5130,5140,5130,452
20250318,100500,54709190,5130,5150,5150,5130,169
20250318,100400,53840440,5150,5150,5150,5150,0
20250318,100300,53840440,5150,5150,5150,5140,369
20250318,100200,51942650,5150,5160,5160,5150,2000
20250318,100100,41642640,5170,5170,5170,5170,1
20250318,100000,41637470,5190,5190,5190,5190,1
20250318,095900,41632280,5150,5150,5150,5150,70
20250318,095800,41271780,5150,5150,5150,5150,3
20250318,095700,41256330,5150,5180,5180,5150,201
20250318,095600,40219140,5190,5190,5190,5190,0
20250318,095500,40219140,5190,5170,5200,5170,3
20250318,095400,40203580,5200,5200,5200,5200,0
20250318,095300,40203580,5200,5200,5200,5200,1
20250318,095200,40198380,5190,5190,5190,5190,0
20250318,095100,40198380,5190,5200,5200,5190,60
20250318,095000,39886880,5200,5200,5200,5200,0
20250318,094900,39886880,5200,5200,5200,5200,1
20250318,094800,39881680,5150,5180,5180,5150,3000
20250318,094700,24416740,5170,5190,5190,5170,181
20250318,094600,23480840,5200,5200,5200,5200,7
20250318,094500,23444440,5200,5200,5200,5200,3
20250318,094400,23428840,5200,5180,5200,5180,63
20250318,094300,23102440,5200,5200,5200,5200,0
20250318,094200,23102440,5200,5200,5200,5200,0
20250318,094100,23102440,5200,5200,5200,5200,5
20250318,094000,23076440,5200,5200,5200,5200,0
20250318,093900,23076440,5200,5200,5200,5200,0
20250318,093800,23076440,5200,5200,5200,5200,0
20250318,093700,23076440,5200,5190,5200,5190,2
20250318,093600,23066050,5180,5180,5180,5180,0
20250318,093500,23066050,5180,5180,5180,5180,0
20250318,093400,23066050,5180,5170,5180,5170,393
20250318,093300,21034040,5180,5180,5180,5180,0
20250318,093200,21034040,5180,5180,5180,5180,1
20250318,093100,21028860,5200,5190,5200,5190,2
20250318,093000,21018470,5190,5190,5190,5190,0
20250318,092900,21018470,5190,5190,5190,5190,0
20250318,092800,21018470,5190,5190,5190,5190,971
20250318,092700,15978980,5190,5190,5190,5190,0
20250318,092600,15978980,5190,5190,5190,5180,3
20250318,092500,15963420,5150,5150,5150,5150,0
20250318,092400,15963420,5150,5160,5160,5150,336
20250318,092300,14230680,5170,5170,5170,5170,180
20250318,092200,13300080,5170,5170,5170,5170,0
20250318,092100,13300080,5170,5170,5170,5170,149
20250318,092000,12529750,5170,5170,5170,5170,0
20250318,091900,12529750,5170,5220,5220,5170,270
20250318,091800,11125690,5220,5220,5220,5220,1
20250318,091700,11120470,5230,5230,5230,5230,0
20250318,091600,11120470,5230,5230,5230,5230,0
20250318,091500,11120470,5230,5190,5230,5190,96
20250318,091400,10622190,5190,5190,5190,5190,100
20250318,091300,10103190,5190,5190,5190,5190,102
20250318,091200,9573810,5190,5190,5190,5190,200
20250318,091100,8535810,5190,5200,5200,5190,327
20250318,091000,6835940,5210,5200,5210,5200,85
20250318,090900,6393300,5210,5210,5210,5210,1
20250318,090800,6388090,5230,5230,5230,5230,3
20250318,090700,6372400,5230,5250,5250,5230,142
20250318,090600,5628360,5250,5250,5250,5250,8
20250318,090500,5586360,5250,5270,5270,5250,534
20250318,090400,2772200,5270,5350,5350,5270,4
20250318,090300,2750880,5280,5360,5360,5280,36
20250318,090200,2560000,5360,5360,5360,5360,256
20250318,090100,1187840,5360,5320,5360,5320,12
20250318,090000,1123600,5300,5300,5300,5300,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 213600 149464640 5090 5090 5090 5090 2572
3 20250318 213500 149464640 5090 5090 5090 5090 0
4 20250318 213400 149464640 5090 5090 5090 5090 0
5 20250318 213300 149464640 5090 5090 5090 5090 0
6 20250318 213200 149464640 5090 5090 5090 5090 0
7 20250318 213100 149464640 5090 5090 5090 5090 0
8 20250318 213000 149464640 5090 5090 5090 5090 0
9 20250318 212900 149464640 5090 5090 5090 5090 0
10 20250318 212800 149464640 5090 5090 5090 5090 0
11 20250318 212700 149464640 5090 5090 5090 5090 0
12 20250318 212600 149464640 5090 5090 5090 5090 0
13 20250318 212500 149464640 5090 5090 5090 5090 0
14 20250318 212400 149464640 5090 5090 5090 5090 0
15 20250318 212300 149464640 5090 5090 5090 5090 0
16 20250318 212200 149464640 5090 5090 5090 5090 0
17 20250318 212100 149464640 5090 5090 5090 5090 0
18 20250318 212000 149464640 5090 5090 5090 5090 0
19 20250318 211900 149464640 5090 5090 5090 5090 0
20 20250318 211800 149464640 5090 5090 5090 5090 0
21 20250318 211700 149464640 5090 5090 5090 5090 0
22 20250318 211600 149464640 5090 5090 5090 5090 0
23 20250318 211500 149464640 5090 5090 5090 5090 0
24 20250318 211400 149464640 5090 5090 5090 5090 0
25 20250318 211300 149464640 5090 5090 5090 5090 0
26 20250318 211200 149464640 5090 5090 5090 5090 0
27 20250318 211100 149464640 5090 5090 5090 5090 0
28 20250318 211000 149464640 5090 5090 5090 5090 0
29 20250318 210900 149464640 5090 5090 5090 5090 0
30 20250318 210800 149464640 5090 5090 5090 5090 0
31 20250318 210700 149464640 5090 5090 5090 5090 0
32 20250318 210600 149464640 5090 5090 5090 5090 2572
33 20250318 210500 149464640 5090 5090 5090 5090 0
34 20250318 210400 149464640 5090 5090 5090 5090 0
35 20250318 210300 149464640 5090 5090 5090 5090 0
36 20250318 210200 149464640 5090 5090 5090 5090 0
37 20250318 210100 149464640 5090 5090 5090 5090 0
38 20250318 210000 149464640 5090 5090 5090 5090 0
39 20250318 205900 149464640 5090 5090 5090 5090 0
40 20250318 205800 149464640 5090 5090 5090 5090 0
41 20250318 205700 149464640 5090 5090 5090 5090 0
42 20250318 205600 149464640 5090 5090 5090 5090 0
43 20250318 205500 149464640 5090 5090 5090 5090 0
44 20250318 205400 149464640 5090 5090 5090 5090 0
45 20250318 205300 149464640 5090 5090 5090 5090 0
46 20250318 205200 149464640 5090 5090 5090 5090 0
47 20250318 205100 149464640 5090 5090 5090 5090 0
48 20250318 205000 149464640 5090 5090 5090 5090 0
49 20250318 204900 149464640 5090 5090 5090 5090 0
50 20250318 204800 149464640 5090 5090 5090 5090 0
51 20250318 204700 149464640 5090 5090 5090 5090 0
52 20250318 204600 149464640 5090 5090 5090 5090 0
53 20250318 204500 149464640 5090 5090 5090 5090 0
54 20250318 204400 149464640 5090 5090 5090 5090 0
55 20250318 204300 149464640 5090 5090 5090 5090 0
56 20250318 204200 149464640 5090 5090 5090 5090 0
57 20250318 204100 149464640 5090 5090 5090 5090 0
58 20250318 204000 149464640 5090 5090 5090 5090 0
59 20250318 203900 149464640 5090 5090 5090 5090 0
60 20250318 203800 149464640 5090 5090 5090 5090 0
61 20250318 203700 149464640 5090 5090 5090 5090 0
62 20250318 203600 149464640 5090 5090 5090 5090 2572
63 20250318 203500 149464640 5090 5090 5090 5090 0
64 20250318 203400 149464640 5090 5090 5090 5090 0
65 20250318 203300 149464640 5090 5090 5090 5090 0
66 20250318 203200 149464640 5090 5090 5090 5090 0
67 20250318 203100 149464640 5090 5090 5090 5090 0
68 20250318 203000 149464640 5090 5090 5090 5090 0
69 20250318 202900 149464640 5090 5090 5090 5090 0
70 20250318 202800 149464640 5090 5090 5090 5090 0
71 20250318 202700 149464640 5090 5090 5090 5090 0
72 20250318 202600 149464640 5090 5090 5090 5090 0
73 20250318 202500 149464640 5090 5090 5090 5090 0
74 20250318 202400 149464640 5090 5090 5090 5090 0
75 20250318 202300 149464640 5090 5090 5090 5090 0
76 20250318 202200 149464640 5090 5090 5090 5090 0
77 20250318 202100 149464640 5090 5090 5090 5090 0
78 20250318 202000 149464640 5090 5090 5090 5090 0
79 20250318 201900 149464640 5090 5090 5090 5090 0
80 20250318 201800 149464640 5090 5090 5090 5090 0
81 20250318 201700 149464640 5090 5090 5090 5090 0
82 20250318 201600 149464640 5090 5090 5090 5090 0
83 20250318 201500 149464640 5090 5090 5090 5090 0
84 20250318 201400 149464640 5090 5090 5090 5090 0
85 20250318 201300 149464640 5090 5090 5090 5090 0
86 20250318 201200 149464640 5090 5090 5090 5090 0
87 20250318 201100 149464640 5090 5090 5090 5090 0
88 20250318 201000 149464640 5090 5090 5090 5090 0
89 20250318 200900 149464640 5090 5090 5090 5090 0
90 20250318 200800 149464640 5090 5090 5090 5090 0
91 20250318 200700 149464640 5090 5090 5090 5090 0
92 20250318 200600 149464640 5090 5090 5090 5090 2572
93 20250318 200500 149464640 5090 5090 5090 5090 0
94 20250318 200400 149464640 5090 5090 5090 5090 0
95 20250318 200300 149464640 5090 5090 5090 5090 0
96 20250318 200200 149464640 5090 5090 5090 5090 0
97 20250318 200100 149464640 5090 5090 5090 5090 0
98 20250318 200000 149464640 5090 5090 5090 5090 0
99 20250318 195900 149464640 5090 5090 5090 5090 0
100 20250318 195800 149464640 5090 5090 5090 5090 0
101 20250318 195700 149464640 5090 5090 5090 5090 0
102 20250318 195600 149464640 5090 5090 5090 5090 0
103 20250318 195500 149464640 5090 5090 5090 5090 0
104 20250318 195400 149464640 5090 5090 5090 5090 0
105 20250318 195300 149464640 5090 5090 5090 5090 0
106 20250318 195200 149464640 5090 5090 5090 5090 0
107 20250318 195100 149464640 5090 5090 5090 5090 0
108 20250318 195000 149464640 5090 5090 5090 5090 0
109 20250318 194900 149464640 5090 5090 5090 5090 0
110 20250318 194800 149464640 5090 5090 5090 5090 0
111 20250318 194700 149464640 5090 5090 5090 5090 0
112 20250318 194600 149464640 5090 5090 5090 5090 0
113 20250318 194500 149464640 5090 5090 5090 5090 0
114 20250318 194400 149464640 5090 5090 5090 5090 0
115 20250318 194300 149464640 5090 5090 5090 5090 0
116 20250318 194200 149464640 5090 5090 5090 5090 0
117 20250318 194100 149464640 5090 5090 5090 5090 0
118 20250318 194000 149464640 5090 5090 5090 5090 0
119 20250318 193900 149464640 5090 5090 5090 5090 0
120 20250318 193800 149464640 5090 5090 5090 5090 0
121 20250318 193700 149464640 5090 5090 5090 5090 0
122 20250318 193600 149464640 5090 5090 5090 5090 2572
123 20250318 193500 149464640 5090 5090 5090 5090 0
124 20250318 193400 149464640 5090 5090 5090 5090 0
125 20250318 193300 149464640 5090 5090 5090 5090 0
126 20250318 193200 149464640 5090 5090 5090 5090 0
127 20250318 193100 149464640 5090 5090 5090 5090 0
128 20250318 193000 149464640 5090 5090 5090 5090 0
129 20250318 192900 149464640 5090 5090 5090 5090 0
130 20250318 192800 149464640 5090 5090 5090 5090 0
131 20250318 192700 149464640 5090 5090 5090 5090 0
132 20250318 192600 149464640 5090 5090 5090 5090 0
133 20250318 192500 149464640 5090 5090 5090 5090 0
134 20250318 192400 149464640 5090 5090 5090 5090 0
135 20250318 192300 149464640 5090 5090 5090 5090 0
136 20250318 192200 149464640 5090 5090 5090 5090 0
137 20250318 192100 149464640 5090 5090 5090 5090 0
138 20250318 192000 149464640 5090 5090 5090 5090 0
139 20250318 191900 149464640 5090 5090 5090 5090 0
140 20250318 191800 149464640 5090 5090 5090 5090 0
141 20250318 191700 149464640 5090 5090 5090 5090 0
142 20250318 191600 149464640 5090 5090 5090 5090 0
143 20250318 191500 149464640 5090 5090 5090 5090 0
144 20250318 191400 149464640 5090 5090 5090 5090 0
145 20250318 191300 149464640 5090 5090 5090 5090 0
146 20250318 191200 149464640 5090 5090 5090 5090 0
147 20250318 191100 149464640 5090 5090 5090 5090 0
148 20250318 191000 149464640 5090 5090 5090 5090 0
149 20250318 190900 149464640 5090 5090 5090 5090 0
150 20250318 190800 149464640 5090 5090 5090 5090 0
151 20250318 190700 149464640 5090 5090 5090 5090 0
152 20250318 190600 149464640 5090 5090 5090 5090 2572
153 20250318 190500 149464640 5090 5090 5090 5090 0
154 20250318 190400 149464640 5090 5090 5090 5090 0
155 20250318 190300 149464640 5090 5090 5090 5090 0
156 20250318 190200 149464640 5090 5090 5090 5090 0
157 20250318 190100 149464640 5090 5090 5090 5090 0
158 20250318 190000 149464640 5090 5090 5090 5090 0
159 20250318 185900 149464640 5090 5090 5090 5090 0
160 20250318 185800 149464640 5090 5090 5090 5090 0
161 20250318 185700 149464640 5090 5090 5090 5090 0
162 20250318 185600 149464640 5090 5090 5090 5090 0
163 20250318 185500 149464640 5090 5090 5090 5090 0
164 20250318 185400 149464640 5090 5090 5090 5090 0
165 20250318 185300 149464640 5090 5090 5090 5090 0
166 20250318 185200 149464640 5090 5090 5090 5090 0
167 20250318 185100 149464640 5090 5090 5090 5090 0
168 20250318 185000 149464640 5090 5090 5090 5090 0
169 20250318 184900 149464640 5090 5090 5090 5090 0
170 20250318 184800 149464640 5090 5090 5090 5090 0
171 20250318 184700 149464640 5090 5090 5090 5090 0
172 20250318 184600 149464640 5090 5090 5090 5090 0
173 20250318 184500 149464640 5090 5090 5090 5090 0
174 20250318 184400 149464640 5090 5090 5090 5090 0
175 20250318 184300 149464640 5090 5090 5090 5090 0
176 20250318 184200 149464640 5090 5090 5090 5090 0
177 20250318 184100 149464640 5090 5090 5090 5090 0
178 20250318 184000 149464640 5090 5090 5090 5090 0
179 20250318 183900 149464640 5090 5090 5090 5090 0
180 20250318 183800 149464640 5090 5090 5090 5090 0
181 20250318 183700 149464640 5090 5090 5090 5090 0
182 20250318 183600 149464640 5090 5090 5090 5090 2572
183 20250318 183500 149464640 5090 5090 5090 5090 0
184 20250318 183400 149464640 5090 5090 5090 5090 0
185 20250318 183300 149464640 5090 5090 5090 5090 0
186 20250318 183200 149464640 5090 5090 5090 5090 0
187 20250318 183100 149464640 5090 5090 5090 5090 0
188 20250318 183000 149464640 5090 5090 5090 5090 0
189 20250318 182900 149464640 5090 5090 5090 5090 0
190 20250318 182800 149464640 5090 5090 5090 5090 0
191 20250318 182700 149464640 5090 5090 5090 5090 0
192 20250318 182600 149464640 5090 5090 5090 5090 0
193 20250318 182500 149464640 5090 5090 5090 5090 0
194 20250318 182400 149464640 5090 5090 5090 5090 0
195 20250318 182300 149464640 5090 5090 5090 5090 0
196 20250318 182200 149464640 5090 5090 5090 5090 0
197 20250318 182100 149464640 5090 5090 5090 5090 0
198 20250318 182000 149464640 5090 5090 5090 5090 0
199 20250318 181900 149464640 5090 5090 5090 5090 0
200 20250318 181800 149464640 5090 5090 5090 5090 0
201 20250318 181700 149464640 5090 5090 5090 5090 0
202 20250318 181600 149464640 5090 5090 5090 5090 0
203 20250318 181500 149464640 5090 5090 5090 5090 0
204 20250318 181400 149464640 5090 5090 5090 5090 0
205 20250318 181300 149464640 5090 5090 5090 5090 0
206 20250318 181200 149464640 5090 5090 5090 5090 0
207 20250318 181100 149464640 5090 5090 5090 5090 0
208 20250318 181000 149464640 5090 5090 5090 5090 0
209 20250318 180900 149464640 5090 5090 5090 5090 0
210 20250318 180800 149464640 5090 5090 5090 5090 0
211 20250318 180700 149464640 5090 5090 5090 5090 0
212 20250318 180600 149464640 5090 5090 5090 5090 2572
213 20250318 180500 149464640 5090 5090 5090 5090 0
214 20250318 180400 149464640 5090 5090 5090 5090 0
215 20250318 180300 149464640 5090 5090 5090 5090 0
216 20250318 180200 149464640 5090 5090 5090 5090 0
217 20250318 180100 149464640 5090 5090 5090 5090 0
218 20250318 180000 149464640 5090 5090 5090 5090 0
219 20250318 175900 149464640 5090 5090 5090 5090 0
220 20250318 175800 149464640 5090 5090 5090 5090 0
221 20250318 175700 149464640 5090 5090 5090 5090 0
222 20250318 175600 149464640 5090 5090 5090 5090 0
223 20250318 175500 149464640 5090 5090 5090 5090 0
224 20250318 175400 149464640 5090 5090 5090 5090 0
225 20250318 175300 149464640 5090 5090 5090 5090 0
226 20250318 175200 149464640 5090 5090 5090 5090 0
227 20250318 175100 149464640 5090 5090 5090 5090 0
228 20250318 175000 149464640 5090 5090 5090 5090 0
229 20250318 174900 149464640 5090 5090 5090 5090 0
230 20250318 174800 149464640 5090 5090 5090 5090 0
231 20250318 174700 149464640 5090 5090 5090 5090 0
232 20250318 174600 149464640 5090 5090 5090 5090 0
233 20250318 174500 149464640 5090 5090 5090 5090 0
234 20250318 174400 149464640 5090 5090 5090 5090 0
235 20250318 174300 149464640 5090 5090 5090 5090 0
236 20250318 174200 149464640 5090 5090 5090 5090 0
237 20250318 174100 149464640 5090 5090 5090 5090 0
238 20250318 174000 149464640 5090 5090 5090 5090 0
239 20250318 173900 149464640 5090 5090 5090 5090 0
240 20250318 173800 149464640 5090 5090 5090 5090 0
241 20250318 173700 149464640 5090 5090 5090 5090 0
242 20250318 173600 149464640 5090 5090 5090 5090 2572
243 20250318 173500 149464640 5090 5090 5090 5090 0
244 20250318 173400 149464640 5090 5090 5090 5090 0
245 20250318 173300 149464640 5090 5090 5090 5090 0
246 20250318 173200 149464640 5090 5090 5090 5090 0
247 20250318 173100 149464640 5090 5090 5090 5090 0
248 20250318 173000 149464640 5090 5090 5090 5090 0
249 20250318 172900 149464640 5090 5090 5090 5090 0
250 20250318 172800 149464640 5090 5090 5090 5090 0
251 20250318 172700 149464640 5090 5090 5090 5090 0
252 20250318 172600 149464640 5090 5090 5090 5090 0
253 20250318 172500 149464640 5090 5090 5090 5090 0
254 20250318 172400 149464640 5090 5090 5090 5090 0
255 20250318 172300 149464640 5090 5090 5090 5090 0
256 20250318 172200 149464640 5090 5090 5090 5090 0
257 20250318 172100 149464640 5090 5090 5090 5090 0
258 20250318 172000 149464640 5090 5090 5090 5090 0
259 20250318 171900 149464640 5090 5090 5090 5090 0
260 20250318 171800 149464640 5090 5090 5090 5090 0
261 20250318 171700 149464640 5090 5090 5090 5090 0
262 20250318 171600 149464640 5090 5090 5090 5090 0
263 20250318 171500 149464640 5090 5090 5090 5090 0
264 20250318 171400 149464640 5090 5090 5090 5090 0
265 20250318 171300 149464640 5090 5090 5090 5090 0
266 20250318 171200 149464640 5090 5090 5090 5090 0
267 20250318 171100 149464640 5090 5090 5090 5090 0
268 20250318 171000 149464640 5090 5090 5090 5090 0
269 20250318 170900 149464640 5090 5090 5090 5090 0
270 20250318 170800 149464640 5090 5090 5090 5090 0
271 20250318 170700 149464640 5090 5090 5090 5090 0
272 20250318 170600 149464640 5090 5090 5090 5090 2572
273 20250318 170500 149464640 5090 5090 5090 5090 0
274 20250318 170400 149464640 5090 5090 5090 5090 0
275 20250318 170300 149464640 5090 5090 5090 5090 0
276 20250318 170200 149464640 5090 5090 5090 5090 0
277 20250318 170100 149464640 5090 5090 5090 5090 0
278 20250318 170000 149464640 5090 5090 5090 5090 0
279 20250318 165900 149464640 5090 5090 5090 5090 0
280 20250318 165800 149464640 5090 5090 5090 5090 0
281 20250318 165700 149464640 5090 5090 5090 5090 0
282 20250318 165600 149464640 5090 5090 5090 5090 0
283 20250318 165500 149464640 5090 5090 5090 5090 0
284 20250318 165400 149464640 5090 5090 5090 5090 0
285 20250318 165300 149464640 5090 5090 5090 5090 0
286 20250318 165200 149464640 5090 5090 5090 5090 0
287 20250318 165100 149464640 5090 5090 5090 5090 0
288 20250318 165000 149464640 5090 5090 5090 5090 0
289 20250318 164900 149464640 5090 5090 5090 5090 0
290 20250318 164800 149464640 5090 5090 5090 5090 0
291 20250318 164700 149464640 5090 5090 5090 5090 0
292 20250318 164600 149464640 5090 5090 5090 5090 0
293 20250318 164500 149464640 5090 5090 5090 5090 0
294 20250318 164400 149464640 5090 5090 5090 5090 0
295 20250318 164300 149464640 5090 5090 5090 5090 0
296 20250318 164200 149464640 5090 5090 5090 5090 0
297 20250318 164100 149464640 5090 5090 5090 5090 0
298 20250318 164000 149464640 5090 5090 5090 5090 0
299 20250318 163900 149464640 5090 5090 5090 5090 0
300 20250318 163800 149464640 5090 5090 5090 5090 0
301 20250318 163700 149464640 5090 5090 5090 5090 0
302 20250318 163600 149464640 5090 5090 5090 5090 2572
303 20250318 163500 149464640 5090 5090 5090 5090 0
304 20250318 163400 149464640 5090 5090 5090 5090 0
305 20250318 163300 149464640 5090 5090 5090 5090 0
306 20250318 163200 149464640 5090 5090 5090 5090 0
307 20250318 163100 149464640 5090 5090 5090 5090 0
308 20250318 163000 149464640 5090 5090 5090 5090 0
309 20250318 162900 149464640 5090 5090 5090 5090 0
310 20250318 162800 149464640 5090 5090 5090 5090 0
311 20250318 162700 149464640 5090 5090 5090 5090 0
312 20250318 162600 149464640 5090 5090 5090 5090 0
313 20250318 162500 149464640 5090 5090 5090 5090 0
314 20250318 162400 149464640 5090 5090 5090 5090 0
315 20250318 162300 149464640 5090 5090 5090 5090 0
316 20250318 162200 149464640 5090 5090 5090 5090 0
317 20250318 162100 149464640 5090 5090 5090 5090 0
318 20250318 162000 149464640 5090 5090 5090 5090 0
319 20250318 161900 149464640 5090 5090 5090 5090 0
320 20250318 161800 149464640 5090 5090 5090 5090 0
321 20250318 161700 149464640 5090 5090 5090 5090 0
322 20250318 161600 149464640 5090 5090 5090 5090 0
323 20250318 161500 149464640 5090 5090 5090 5090 0
324 20250318 161400 149464640 5090 5090 5090 5090 0
325 20250318 161300 149464640 5090 5090 5090 5090 0
326 20250318 161200 149464640 5090 5090 5090 5090 0
327 20250318 161100 149464640 5090 5090 5090 5090 0
328 20250318 161000 149464640 5090 5090 5090 5090 0
329 20250318 160900 149464640 5090 5090 5090 5090 0
330 20250318 160800 149464640 5090 5090 5090 5090 0
331 20250318 160700 149464640 5090 5090 5090 5090 0
332 20250318 160600 149464640 5090 5090 5090 5090 2572
333 20250318 160500 149464640 5090 5090 5090 5090 0
334 20250318 160400 149464640 5090 5090 5090 5090 0
335 20250318 160300 149464640 5090 5090 5090 5090 0
336 20250318 160200 149464640 5090 5090 5090 5090 0
337 20250318 160100 149464640 5090 5090 5090 5090 0
338 20250318 160000 149464640 5090 5090 5090 5090 0
339 20250318 155900 149464640 5090 5090 5090 5090 0
340 20250318 155800 149464640 5090 5090 5090 5090 0
341 20250318 155700 149464640 5090 5090 5090 5090 0
342 20250318 155600 149464640 5090 5090 5090 5090 0
343 20250318 155500 149464640 5090 5090 5090 5090 0
344 20250318 155400 149464640 5090 5090 5090 5090 0
345 20250318 155300 149464640 5090 5090 5090 5090 0
346 20250318 155200 149464640 5090 5090 5090 5090 0
347 20250318 155100 149464640 5090 5090 5090 5090 0
348 20250318 155000 149464640 5090 5090 5090 5090 0
349 20250318 154900 149464640 5090 5090 5090 5090 0
350 20250318 154800 149464640 5090 5090 5090 5090 0
351 20250318 154700 149464640 5090 5090 5090 5090 0
352 20250318 154600 149464640 5090 5090 5090 5090 0
353 20250318 154500 149464640 5090 5090 5090 5090 0
354 20250318 154400 149464640 5090 5090 5090 5090 0
355 20250318 154300 149464640 5090 5090 5090 5090 0
356 20250318 154200 149464640 5090 5090 5090 5090 0
357 20250318 154100 149464640 5090 5090 5090 5090 0
358 20250318 154000 149464640 5090 5090 5090 5090 0
359 20250318 153900 149464640 5090 5090 5090 5090 0
360 20250318 153800 149464640 5090 5090 5090 5090 0
361 20250318 153700 149464640 5090 5090 5090 5090 0
362 20250318 153600 149464640 5090 5090 5090 5090 2572
363 20250318 153500 149464640 5090 5090 5090 5090 0
364 20250318 153400 149464640 5090 5090 5090 5090 0
365 20250318 153300 149464640 5090 5090 5090 5090 0
366 20250318 153200 149464640 5090 5090 5090 5090 0
367 20250318 153100 149464640 5090 5090 5090 5090 0
368 20250318 153000 149464640 5090 5090 5090 5090 2572
369 20250318 152900 136373160 5100 5100 5100 5100 0
370 20250318 152800 136373160 5100 5100 5100 5100 0
371 20250318 152700 136373160 5100 5100 5100 5100 0
372 20250318 152600 136373160 5100 5100 5100 5100 0
373 20250318 152500 136373160 5100 5100 5100 5100 0
374 20250318 152400 136373160 5100 5100 5100 5100 0
375 20250318 152300 136373160 5100 5100 5100 5100 0
376 20250318 152200 136373160 5100 5100 5100 5100 0
377 20250318 152100 136373160 5100 5100 5100 5100 0
378 20250318 152000 136373160 5100 5100 5100 5100 0
379 20250318 151900 136373160 5100 5100 5100 5100 0
380 20250318 151800 136373160 5100 5100 5100 5100 0
381 20250318 151700 136373160 5100 5100 5100 5100 0
382 20250318 151600 136373160 5100 5100 5100 5100 11
383 20250318 151500 136317060 5120 5120 5120 5120 0
384 20250318 151400 136317060 5120 5120 5120 5120 0
385 20250318 151300 136317060 5120 5120 5120 5120 0
386 20250318 151200 136317060 5120 5120 5120 5120 0
387 20250318 151100 136317060 5120 5120 5120 5120 0
388 20250318 151000 136317060 5120 5120 5120 5120 0
389 20250318 150900 136317060 5120 5120 5120 5120 0
390 20250318 150800 136317060 5120 5120 5120 5120 0
391 20250318 150700 136317060 5120 5120 5120 5120 1
392 20250318 150600 136311940 5090 5090 5090 5090 0
393 20250318 150500 136311940 5090 5100 5100 5090 858
394 20250318 150400 131937740 5110 5110 5110 5110 111
395 20250318 150300 131370530 5110 5110 5110 5110 226
396 20250318 150200 130215670 5120 5120 5120 5120 0
397 20250318 150100 130215670 5120 5120 5120 5120 0
398 20250318 150000 130215670 5120 5120 5120 5120 9
399 20250318 145900 130169590 5120 5120 5120 5120 0
400 20250318 145800 130169590 5120 5120 5120 5120 1
401 20250318 145700 130164470 5100 5100 5100 5100 0
402 20250318 145600 130164470 5100 5100 5100 5100 0
403 20250318 145500 130164470 5100 5100 5100 5100 0
404 20250318 145400 130164470 5100 5100 5100 5100 0
405 20250318 145300 130164470 5100 5100 5100 5100 0
406 20250318 145200 130164470 5100 5100 5100 5100 0
407 20250318 145100 130164470 5100 5100 5100 5100 0
408 20250318 145000 130164470 5100 5100 5100 5100 0
409 20250318 144900 130164470 5100 5100 5100 5100 0
410 20250318 144800 130164470 5100 5100 5100 5100 250
411 20250318 144700 128889470 5120 5120 5120 5120 0
412 20250318 144600 128889470 5120 5120 5120 5120 1
413 20250318 144500 128884350 5110 5110 5110 5110 0
414 20250318 144400 128884350 5110 5110 5110 5110 0
415 20250318 144300 128884350 5110 5110 5110 5110 0
416 20250318 144200 128884350 5110 5110 5110 5110 0
417 20250318 144100 128884350 5110 5110 5110 5110 3
418 20250318 144000 128869020 5110 5110 5110 5110 200
419 20250318 143900 127847020 5100 5100 5100 5100 0
420 20250318 143800 127847020 5100 5100 5100 5100 0
421 20250318 143700 127847020 5100 5100 5100 5100 5
422 20250318 143600 127821520 5110 5110 5110 5110 0
423 20250318 143500 127821520 5110 5110 5110 5110 2
424 20250318 143400 127811300 5110 5110 5110 5110 0
425 20250318 143300 127811300 5110 5110 5110 5110 0
426 20250318 143200 127811300 5110 5110 5110 5110 0
427 20250318 143100 127811300 5110 5110 5110 5110 20
428 20250318 143000 127709100 5110 5110 5110 5110 20
429 20250318 142900 127606900 5110 5110 5110 5110 0
430 20250318 142800 127606900 5110 5110 5110 5110 0
431 20250318 142700 127606900 5110 5110 5110 5110 10
432 20250318 142600 127555800 5110 5110 5110 5110 0
433 20250318 142500 127555800 5110 5110 5110 5110 12
434 20250318 142400 127494480 5120 5110 5120 5110 21
435 20250318 142300 127387160 5110 5110 5110 5110 0
436 20250318 142200 127387160 5110 5110 5110 5110 15
437 20250318 142100 127310510 5110 5110 5110 5110 0
438 20250318 142000 127310510 5110 5110 5110 5110 0
439 20250318 141900 127310510 5110 5110 5110 5110 0
440 20250318 141800 127310510 5110 5110 5110 5110 0
441 20250318 141700 127310510 5110 5110 5110 5110 0
442 20250318 141600 127310510 5110 5110 5110 5110 0
443 20250318 141500 127310510 5110 5110 5110 5110 106
444 20250318 141400 126768850 5110 5110 5110 5110 0
445 20250318 141300 126768850 5110 5110 5110 5110 0
446 20250318 141200 126768850 5110 5100 5110 5100 20
447 20250318 141100 126666840 5110 5110 5110 5110 20
448 20250318 141000 126564640 5100 5100 5100 5100 3
449 20250318 140900 126549340 5110 5110 5110 5110 0
450 20250318 140800 126549340 5110 5110 5110 5110 0
451 20250318 140700 126549340 5110 5110 5110 5110 0
452 20250318 140600 126549340 5110 5110 5110 5110 0
453 20250318 140500 126549340 5110 5110 5110 5110 0
454 20250318 140400 126549340 5110 5110 5110 5110 0
455 20250318 140300 126549340 5110 5110 5110 5110 0
456 20250318 140200 126549340 5110 5110 5110 5110 0
457 20250318 140100 126549340 5110 5110 5110 5110 0
458 20250318 140000 126549340 5110 5110 5110 5110 1
459 20250318 135900 126544230 5090 5090 5090 5090 0
460 20250318 135800 126544230 5090 5090 5090 5090 0
461 20250318 135700 126544230 5090 5090 5090 5090 0
462 20250318 135600 126544230 5090 5090 5090 5090 0
463 20250318 135500 126544230 5090 5090 5090 5090 5
464 20250318 135400 126518780 5090 5090 5090 5090 1
465 20250318 135300 126513690 5100 5100 5100 5100 1
466 20250318 135200 126508590 5090 5090 5090 5090 0
467 20250318 135100 126508590 5090 5090 5090 5090 0
468 20250318 135000 126508590 5090 5100 5100 5090 2
469 20250318 134900 126498400 5110 5110 5110 5110 0
470 20250318 134800 126498400 5110 5110 5110 5110 20
471 20250318 134700 126396200 5110 5110 5110 5110 0
472 20250318 134600 126396200 5110 5110 5110 5110 0
473 20250318 134500 126396200 5110 5110 5110 5110 0
474 20250318 134400 126396200 5110 5110 5110 5110 0
475 20250318 134300 126396200 5110 5110 5110 5110 0
476 20250318 134200 126396200 5110 5110 5110 5110 1
477 20250318 134100 126391090 5110 5110 5110 5110 3
478 20250318 134000 126375760 5110 5110 5110 5110 100
479 20250318 133900 125864760 5090 5090 5090 5090 0
480 20250318 133800 125864760 5090 5090 5090 5090 0
481 20250318 133700 125864760 5090 5090 5090 5090 0
482 20250318 133600 125864760 5090 5090 5090 5090 0
483 20250318 133500 125864760 5090 5090 5090 5090 0
484 20250318 133400 125864760 5090 5090 5090 5090 0
485 20250318 133300 125864760 5090 5090 5090 5090 0
486 20250318 133200 125864760 5090 5100 5100 5090 226
487 20250318 133100 124714220 5090 5090 5090 5090 0
488 20250318 133000 124714220 5090 5090 5090 5090 0
489 20250318 132900 124714220 5090 5090 5090 5090 0
490 20250318 132800 124714220 5090 5090 5090 5090 3
491 20250318 132700 124698950 5090 5090 5090 5090 20
492 20250318 132600 124597150 5090 5090 5090 5090 0
493 20250318 132500 124597150 5090 5090 5090 5090 0
494 20250318 132400 124597150 5090 5090 5090 5090 171
495 20250318 132300 123726760 5090 5090 5090 5090 0
496 20250318 132200 123726760 5090 5090 5090 5090 0
497 20250318 132100 123726760 5090 5090 5090 5090 0
498 20250318 132000 123726760 5090 5090 5090 5090 1
499 20250318 131900 123721670 5110 5110 5110 5110 1
500 20250318 131800 123716560 5090 5090 5090 5090 0
501 20250318 131700 123716560 5090 5090 5090 5090 0
502 20250318 131600 123716560 5090 5090 5090 5090 2
503 20250318 131500 123706380 5110 5110 5110 5110 1
504 20250318 131400 123701270 5090 5090 5090 5090 12
505 20250318 131300 123640190 5120 5120 5120 5120 0
506 20250318 131200 123640190 5120 5120 5120 5120 0
507 20250318 131100 123640190 5120 5120 5120 5120 0
508 20250318 131000 123640190 5120 5120 5120 5120 0
509 20250318 130900 123640190 5120 5120 5120 5120 0
510 20250318 130800 123640190 5120 5120 5120 5120 0
511 20250318 130700 123640190 5120 5120 5120 5120 0
512 20250318 130600 123640190 5120 5120 5120 5120 0
513 20250318 130500 123640190 5120 5120 5120 5120 0
514 20250318 130400 123640190 5120 5120 5120 5120 0
515 20250318 130300 123640190 5120 5120 5120 5120 0
516 20250318 130200 123640190 5120 5110 5120 5110 2
517 20250318 130100 123629960 5100 5100 5100 5100 0
518 20250318 130000 123629960 5100 5100 5100 5100 0
519 20250318 125900 123629960 5100 5100 5100 5100 0
520 20250318 125800 123629960 5100 5100 5100 5100 0
521 20250318 125700 123629960 5100 5100 5100 5100 0
522 20250318 125600 123629960 5100 5100 5100 5100 0
523 20250318 125500 123629960 5100 5100 5100 5100 0
524 20250318 125400 123629960 5100 5100 5100 5100 0
525 20250318 125300 123629960 5100 5100 5100 5100 0
526 20250318 125200 123629960 5100 5100 5100 5100 0
527 20250318 125100 123629960 5100 5100 5100 5100 0
528 20250318 125000 123629960 5100 5100 5100 5100 0
529 20250318 124900 123629960 5100 5090 5100 5090 41
530 20250318 124800 123421240 5090 5090 5090 5090 200
531 20250318 124700 122403240 5090 5090 5090 5090 1
532 20250318 124600 122398150 5090 5090 5090 5090 1000
533 20250318 124500 117308150 5090 5090 5090 5090 0
534 20250318 124400 117308150 5090 5090 5090 5090 4
535 20250318 124300 117287790 5100 5100 5100 5100 2
536 20250318 124200 117277590 5100 5100 5100 5100 1
537 20250318 124100 117272490 5100 5100 5100 5100 126
538 20250318 124000 116629890 5100 5100 5100 5100 581
539 20250318 123900 113666790 5110 5120 5120 5110 316
540 20250318 123800 112051670 5120 5120 5120 5120 0
541 20250318 123700 112051670 5120 5120 5120 5120 0
542 20250318 123600 112051670 5120 5120 5120 5120 0
543 20250318 123500 112051670 5120 5120 5120 5120 0
544 20250318 123400 112051670 5120 5120 5120 5120 0
545 20250318 123300 112051670 5120 5120 5120 5120 38
546 20250318 123200 111857110 5120 5120 5120 5120 0
547 20250318 123100 111857110 5120 5120 5120 5120 97
548 20250318 123000 111360470 5130 5130 5130 5130 0
549 20250318 122900 111360470 5130 5130 5130 5130 1
550 20250318 122800 111355340 5120 5120 5120 5120 0
551 20250318 122700 111355340 5120 5120 5120 5120 0
552 20250318 122600 111355340 5120 5120 5120 5120 0
553 20250318 122500 111355340 5120 5120 5120 5120 0
554 20250318 122400 111355340 5120 5120 5120 5120 0
555 20250318 122300 111355340 5120 5120 5120 5120 0
556 20250318 122200 111355340 5120 5120 5120 5120 0
557 20250318 122100 111355340 5120 5120 5120 5120 0
558 20250318 122000 111355340 5120 5120 5120 5120 0
559 20250318 121900 111355340 5120 5120 5120 5120 0
560 20250318 121800 111355340 5120 5120 5120 5120 0
561 20250318 121700 111355340 5120 5120 5120 5120 0
562 20250318 121600 111355340 5120 5120 5120 5120 0
563 20250318 121500 111355340 5120 5120 5120 5120 0
564 20250318 121400 111355340 5120 5130 5130 5120 200
565 20250318 121300 110330430 5140 5140 5140 5140 0
566 20250318 121200 110330430 5140 5140 5140 5140 0
567 20250318 121100 110330430 5140 5140 5140 5140 85
568 20250318 121000 109893530 5140 5140 5140 5140 0
569 20250318 120900 109893530 5140 5140 5140 5140 0
570 20250318 120800 109893530 5140 5140 5140 5140 0
571 20250318 120700 109893530 5140 5140 5140 5140 250
572 20250318 120600 108608530 5140 5140 5140 5140 0
573 20250318 120500 108608530 5140 5140 5140 5140 0
574 20250318 120400 108608530 5140 5140 5140 5140 0
575 20250318 120300 108608530 5140 5140 5140 5140 20
576 20250318 120200 108505730 5140 5140 5140 5140 0
577 20250318 120100 108505730 5140 5140 5140 5140 0
578 20250318 120000 108505730 5140 5140 5140 5140 0
579 20250318 115900 108505730 5140 5140 5140 5140 0
580 20250318 115800 108505730 5140 5140 5140 5140 0
581 20250318 115700 108505730 5140 5140 5140 5140 0
582 20250318 115600 108505730 5140 5140 5140 5140 0
583 20250318 115500 108505730 5140 5140 5140 5140 0
584 20250318 115400 108505730 5140 5140 5140 5140 0
585 20250318 115300 108505730 5140 5140 5140 5140 0
586 20250318 115200 108505730 5140 5140 5140 5140 0
587 20250318 115100 108505730 5140 5140 5140 5140 0
588 20250318 115000 108505730 5140 5140 5140 5140 0
589 20250318 114900 108505730 5140 5140 5140 5140 0
590 20250318 114800 108505730 5140 5140 5140 5140 0
591 20250318 114700 108505730 5140 5110 5140 5110 2
592 20250318 114600 108495480 5130 5130 5130 5130 1
593 20250318 114500 108490350 5140 5140 5140 5140 0
594 20250318 114400 108490350 5140 5140 5140 5140 0
595 20250318 114300 108490350 5140 5140 5140 5140 0
596 20250318 114200 108490350 5140 5140 5140 5140 0
597 20250318 114100 108490350 5140 5140 5140 5140 0
598 20250318 114000 108490350 5140 5140 5140 5140 0
599 20250318 113900 108490350 5140 5140 5140 5140 0
600 20250318 113800 108490350 5140 5140 5140 5140 0
601 20250318 113700 108490350 5140 5140 5140 5140 0
602 20250318 113600 108490350 5140 5140 5140 5140 0
603 20250318 113500 108490350 5140 5140 5140 5140 0
604 20250318 113400 108490350 5140 5140 5140 5140 0
605 20250318 113300 108490350 5140 5140 5140 5140 0
606 20250318 113200 108490350 5140 5130 5140 5130 191
607 20250318 113100 107510510 5140 5140 5140 5140 0
608 20250318 113000 107510510 5140 5140 5140 5140 0
609 20250318 112900 107510510 5140 5140 5140 5140 0
610 20250318 112800 107510510 5140 5140 5140 5140 50
611 20250318 112700 107253510 5140 5140 5140 5140 0
612 20250318 112600 107253510 5140 5140 5140 5140 1
613 20250318 112500 107248370 5130 5130 5130 5130 0
614 20250318 112400 107248370 5130 5130 5130 5130 229
615 20250318 112300 106073600 5130 5130 5130 5130 0
616 20250318 112200 106073600 5130 5130 5130 5130 1
617 20250318 112100 106068470 5090 5090 5090 5090 0
618 20250318 112000 106068470 5090 5090 5090 5090 0
619 20250318 111900 106068470 5090 5100 5100 5090 20
620 20250318 111800 105966580 5090 5090 5090 5090 1
621 20250318 111700 105961490 5090 5090 5090 5090 0
622 20250318 111600 105961490 5090 5090 5090 5090 1
623 20250318 111500 105956400 5090 5100 5100 5090 4
624 20250318 111400 105936010 5110 5110 5110 5110 1
625 20250318 111300 105930900 5120 5120 5120 5120 0
626 20250318 111200 105930900 5120 5120 5120 5120 0
627 20250318 111100 105930900 5120 5120 5120 5120 0
628 20250318 111000 105930900 5120 5120 5120 5120 0
629 20250318 110900 105930900 5120 5120 5120 5120 0
630 20250318 110800 105930900 5120 5120 5120 5120 0
631 20250318 110700 105930900 5120 5120 5120 5120 2
632 20250318 110600 105920660 5130 5130 5130 5130 0
633 20250318 110500 105920660 5130 5130 5130 5130 0
634 20250318 110400 105920660 5130 5130 5130 5130 0
635 20250318 110300 105920660 5130 5130 5130 5130 0
636 20250318 110200 105920660 5130 5130 5130 5130 0
637 20250318 110100 105920660 5130 5130 5130 5130 0
638 20250318 110000 105920660 5130 5130 5130 5130 0
639 20250318 105900 105920660 5130 5130 5130 5130 0
640 20250318 105800 105920660 5130 5130 5130 5130 0
641 20250318 105700 105920660 5130 5130 5130 5130 0
642 20250318 105600 105920660 5130 5100 5130 5100 2084
643 20250318 105500 95231140 5100 5100 5100 5100 0
644 20250318 105400 95231140 5100 5100 5100 5100 0
645 20250318 105300 95231140 5100 5100 5100 5100 1
646 20250318 105200 95226040 5090 5090 5090 5090 0
647 20250318 105100 95226040 5090 5090 5090 5090 0
648 20250318 105000 95226040 5090 5090 5090 5090 5
649 20250318 104900 95200590 5100 5100 5100 5100 209
650 20250318 104800 94134690 5100 5100 5100 5100 0
651 20250318 104700 94134690 5100 5120 5120 5100 51
652 20250318 104600 93873590 5120 5120 5120 5120 2
653 20250318 104500 93863350 5130 5130 5130 5130 0
654 20250318 104400 93863350 5130 5130 5130 5130 0
655 20250318 104300 93863350 5130 5130 5130 5130 0
656 20250318 104200 93863350 5130 5130 5130 5130 0
657 20250318 104100 93863350 5130 5130 5130 5130 0
658 20250318 104000 93863350 5130 5130 5130 5130 0
659 20250318 103900 93863350 5130 5130 5130 5130 0
660 20250318 103800 93863350 5130 5130 5130 5130 50
661 20250318 103700 93606850 5130 5130 5130 5130 59
662 20250318 103600 93304180 5100 5100 5100 5100 30
663 20250318 103500 93151180 5090 5100 5100 5090 2
664 20250318 103400 93140990 5130 5130 5130 5130 0
665 20250318 103300 93140990 5130 5130 5130 5130 0
666 20250318 103200 93140990 5130 5130 5130 5130 100
667 20250318 103100 92627990 5140 5090 5140 5090 905
668 20250318 103000 88011810 5090 5090 5090 5090 53
669 20250318 102900 87742040 5090 5090 5090 5090 169
670 20250318 102800 86881830 5100 5100 5100 5100 1
671 20250318 102700 86876730 5090 5090 5090 5090 0
672 20250318 102600 86876730 5090 5090 5090 5090 442
673 20250318 102500 84626950 5090 5090 5090 5090 0
674 20250318 102400 84626950 5090 5090 5090 5090 13
675 20250318 102300 84560780 5110 5110 5110 5110 0
676 20250318 102200 84560780 5110 5110 5110 5110 2
677 20250318 102100 84550560 5110 5110 5110 5110 109
678 20250318 102000 83993570 5090 5090 5090 5090 11
679 20250318 101900 83937580 5080 5090 5090 5080 460
680 20250318 101800 81600280 5100 5100 5100 5100 0
681 20250318 101700 81600280 5100 5100 5100 5100 104
682 20250318 101600 81069880 5110 5110 5110 5110 1
683 20250318 101500 81064770 5100 5100 5100 5100 4
684 20250318 101400 81044370 5100 5100 5100 5100 53
685 20250318 101300 80774070 5090 5090 5090 5090 1
686 20250318 101200 80768980 5090 5090 5090 5090 10
687 20250318 101100 80718080 5080 5080 5080 5080 0
688 20250318 101000 80718080 5080 5080 5080 5070 779
689 20250318 100900 76762010 5080 5110 5160 5050 2834
690 20250318 100800 62364860 5110 5120 5120 5110 10
691 20250318 100700 62313670 5190 5140 5190 5090 1034
692 20250318 100600 57029710 5140 5130 5140 5130 452
693 20250318 100500 54709190 5130 5150 5150 5130 169
694 20250318 100400 53840440 5150 5150 5150 5150 0
695 20250318 100300 53840440 5150 5150 5150 5140 369
696 20250318 100200 51942650 5150 5160 5160 5150 2000
697 20250318 100100 41642640 5170 5170 5170 5170 1
698 20250318 100000 41637470 5190 5190 5190 5190 1
699 20250318 095900 41632280 5150 5150 5150 5150 70
700 20250318 095800 41271780 5150 5150 5150 5150 3
701 20250318 095700 41256330 5150 5180 5180 5150 201
702 20250318 095600 40219140 5190 5190 5190 5190 0
703 20250318 095500 40219140 5190 5170 5200 5170 3
704 20250318 095400 40203580 5200 5200 5200 5200 0
705 20250318 095300 40203580 5200 5200 5200 5200 1
706 20250318 095200 40198380 5190 5190 5190 5190 0
707 20250318 095100 40198380 5190 5200 5200 5190 60
708 20250318 095000 39886880 5200 5200 5200 5200 0
709 20250318 094900 39886880 5200 5200 5200 5200 1
710 20250318 094800 39881680 5150 5180 5180 5150 3000
711 20250318 094700 24416740 5170 5190 5190 5170 181
712 20250318 094600 23480840 5200 5200 5200 5200 7
713 20250318 094500 23444440 5200 5200 5200 5200 3
714 20250318 094400 23428840 5200 5180 5200 5180 63
715 20250318 094300 23102440 5200 5200 5200 5200 0
716 20250318 094200 23102440 5200 5200 5200 5200 0
717 20250318 094100 23102440 5200 5200 5200 5200 5
718 20250318 094000 23076440 5200 5200 5200 5200 0
719 20250318 093900 23076440 5200 5200 5200 5200 0
720 20250318 093800 23076440 5200 5200 5200 5200 0
721 20250318 093700 23076440 5200 5190 5200 5190 2
722 20250318 093600 23066050 5180 5180 5180 5180 0
723 20250318 093500 23066050 5180 5180 5180 5180 0
724 20250318 093400 23066050 5180 5170 5180 5170 393
725 20250318 093300 21034040 5180 5180 5180 5180 0
726 20250318 093200 21034040 5180 5180 5180 5180 1
727 20250318 093100 21028860 5200 5190 5200 5190 2
728 20250318 093000 21018470 5190 5190 5190 5190 0
729 20250318 092900 21018470 5190 5190 5190 5190 0
730 20250318 092800 21018470 5190 5190 5190 5190 971
731 20250318 092700 15978980 5190 5190 5190 5190 0
732 20250318 092600 15978980 5190 5190 5190 5180 3
733 20250318 092500 15963420 5150 5150 5150 5150 0
734 20250318 092400 15963420 5150 5160 5160 5150 336
735 20250318 092300 14230680 5170 5170 5170 5170 180
736 20250318 092200 13300080 5170 5170 5170 5170 0
737 20250318 092100 13300080 5170 5170 5170 5170 149
738 20250318 092000 12529750 5170 5170 5170 5170 0
739 20250318 091900 12529750 5170 5220 5220 5170 270
740 20250318 091800 11125690 5220 5220 5220 5220 1
741 20250318 091700 11120470 5230 5230 5230 5230 0
742 20250318 091600 11120470 5230 5230 5230 5230 0
743 20250318 091500 11120470 5230 5190 5230 5190 96
744 20250318 091400 10622190 5190 5190 5190 5190 100
745 20250318 091300 10103190 5190 5190 5190 5190 102
746 20250318 091200 9573810 5190 5190 5190 5190 200
747 20250318 091100 8535810 5190 5200 5200 5190 327
748 20250318 091000 6835940 5210 5200 5210 5200 85
749 20250318 090900 6393300 5210 5210 5210 5210 1
750 20250318 090800 6388090 5230 5230 5230 5230 3
751 20250318 090700 6372400 5230 5250 5250 5230 142
752 20250318 090600 5628360 5250 5250 5250 5250 8
753 20250318 090500 5586360 5250 5270 5270 5250 534
754 20250318 090400 2772200 5270 5350 5350 5270 4
755 20250318 090300 2750880 5280 5360 5360 5280 36
756 20250318 090200 2560000 5360 5360 5360 5360 256
757 20250318 090100 1187840 5360 5320 5360 5320 12
758 20250318 090000 1123600 5300 5300 5300 5300 212