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

768
434190/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214600,524410,5890,5890,5890,5890,3
20250318,214500,524410,5890,5890,5890,5890,0
20250318,214400,524410,5890,5890,5890,5890,0
20250318,214300,524410,5890,5890,5890,5890,0
20250318,214200,524410,5890,5890,5890,5890,0
20250318,214100,524410,5890,5890,5890,5890,0
20250318,214000,524410,5890,5890,5890,5890,0
20250318,213900,524410,5890,5890,5890,5890,0
20250318,213800,524410,5890,5890,5890,5890,0
20250318,213700,524410,5890,5890,5890,5890,0
20250318,213600,524410,5890,5890,5890,5890,0
20250318,213500,524410,5890,5890,5890,5890,0
20250318,213400,524410,5890,5890,5890,5890,0
20250318,213300,524410,5890,5890,5890,5890,0
20250318,213200,524410,5890,5890,5890,5890,0
20250318,213100,524410,5890,5890,5890,5890,0
20250318,213000,524410,5890,5890,5890,5890,0
20250318,212900,524410,5890,5890,5890,5890,0
20250318,212800,524410,5890,5890,5890,5890,0
20250318,212700,524410,5890,5890,5890,5890,0
20250318,212600,524410,5890,5890,5890,5890,0
20250318,212500,524410,5890,5890,5890,5890,0
20250318,212400,524410,5890,5890,5890,5890,0
20250318,212300,524410,5890,5890,5890,5890,0
20250318,212200,524410,5890,5890,5890,5890,0
20250318,212100,524410,5890,5890,5890,5890,0
20250318,212000,524410,5890,5890,5890,5890,0
20250318,211900,524410,5890,5890,5890,5890,0
20250318,211800,524410,5890,5890,5890,5890,0
20250318,211700,524410,5890,5890,5890,5890,0
20250318,211600,524410,5890,5890,5890,5890,3
20250318,211500,524410,5890,5890,5890,5890,0
20250318,211400,524410,5890,5890,5890,5890,0
20250318,211300,524410,5890,5890,5890,5890,0
20250318,211200,524410,5890,5890,5890,5890,0
20250318,211100,524410,5890,5890,5890,5890,0
20250318,211000,524410,5890,5890,5890,5890,0
20250318,210900,524410,5890,5890,5890,5890,0
20250318,210800,524410,5890,5890,5890,5890,0
20250318,210700,524410,5890,5890,5890,5890,0
20250318,210600,524410,5890,5890,5890,5890,0
20250318,210500,524410,5890,5890,5890,5890,0
20250318,210400,524410,5890,5890,5890,5890,0
20250318,210300,524410,5890,5890,5890,5890,0
20250318,210200,524410,5890,5890,5890,5890,0
20250318,210100,524410,5890,5890,5890,5890,0
20250318,210000,524410,5890,5890,5890,5890,0
20250318,205900,524410,5890,5890,5890,5890,0
20250318,205800,524410,5890,5890,5890,5890,0
20250318,205700,524410,5890,5890,5890,5890,0
20250318,205600,524410,5890,5890,5890,5890,0
20250318,205500,524410,5890,5890,5890,5890,0
20250318,205400,524410,5890,5890,5890,5890,0
20250318,205300,524410,5890,5890,5890,5890,0
20250318,205200,524410,5890,5890,5890,5890,0
20250318,205100,524410,5890,5890,5890,5890,0
20250318,205000,524410,5890,5890,5890,5890,0
20250318,204900,524410,5890,5890,5890,5890,0
20250318,204800,524410,5890,5890,5890,5890,0
20250318,204700,524410,5890,5890,5890,5890,0
20250318,204600,524410,5890,5890,5890,5890,3
20250318,204500,524410,5890,5890,5890,5890,0
20250318,204400,524410,5890,5890,5890,5890,0
20250318,204300,524410,5890,5890,5890,5890,0
20250318,204200,524410,5890,5890,5890,5890,0
20250318,204100,524410,5890,5890,5890,5890,0
20250318,204000,524410,5890,5890,5890,5890,0
20250318,203900,524410,5890,5890,5890,5890,0
20250318,203800,524410,5890,5890,5890,5890,0
20250318,203700,524410,5890,5890,5890,5890,0
20250318,203600,524410,5890,5890,5890,5890,0
20250318,203500,524410,5890,5890,5890,5890,0
20250318,203400,524410,5890,5890,5890,5890,0
20250318,203300,524410,5890,5890,5890,5890,0
20250318,203200,524410,5890,5890,5890,5890,0
20250318,203100,524410,5890,5890,5890,5890,0
20250318,203000,524410,5890,5890,5890,5890,0
20250318,202900,524410,5890,5890,5890,5890,0
20250318,202800,524410,5890,5890,5890,5890,0
20250318,202700,524410,5890,5890,5890,5890,0
20250318,202600,524410,5890,5890,5890,5890,0
20250318,202500,524410,5890,5890,5890,5890,0
20250318,202400,524410,5890,5890,5890,5890,0
20250318,202300,524410,5890,5890,5890,5890,0
20250318,202200,524410,5890,5890,5890,5890,0
20250318,202100,524410,5890,5890,5890,5890,0
20250318,202000,524410,5890,5890,5890,5890,0
20250318,201900,524410,5890,5890,5890,5890,0
20250318,201800,524410,5890,5890,5890,5890,0
20250318,201700,524410,5890,5890,5890,5890,0
20250318,201600,524410,5890,5890,5890,5890,3
20250318,201500,524410,5890,5890,5890,5890,0
20250318,201400,524410,5890,5890,5890,5890,0
20250318,201300,524410,5890,5890,5890,5890,0
20250318,201200,524410,5890,5890,5890,5890,0
20250318,201100,524410,5890,5890,5890,5890,0
20250318,201000,524410,5890,5890,5890,5890,0
20250318,200900,524410,5890,5890,5890,5890,0
20250318,200800,524410,5890,5890,5890,5890,0
20250318,200700,524410,5890,5890,5890,5890,0
20250318,200600,524410,5890,5890,5890,5890,0
20250318,200500,524410,5890,5890,5890,5890,0
20250318,200400,524410,5890,5890,5890,5890,0
20250318,200300,524410,5890,5890,5890,5890,0
20250318,200200,524410,5890,5890,5890,5890,0
20250318,200100,524410,5890,5890,5890,5890,0
20250318,200000,524410,5890,5890,5890,5890,0
20250318,195900,524410,5890,5890,5890,5890,0
20250318,195800,524410,5890,5890,5890,5890,0
20250318,195700,524410,5890,5890,5890,5890,0
20250318,195600,524410,5890,5890,5890,5890,0
20250318,195500,524410,5890,5890,5890,5890,0
20250318,195400,524410,5890,5890,5890,5890,0
20250318,195300,524410,5890,5890,5890,5890,0
20250318,195200,524410,5890,5890,5890,5890,0
20250318,195100,524410,5890,5890,5890,5890,0
20250318,195000,524410,5890,5890,5890,5890,0
20250318,194900,524410,5890,5890,5890,5890,0
20250318,194800,524410,5890,5890,5890,5890,0
20250318,194700,524410,5890,5890,5890,5890,0
20250318,194600,524410,5890,5890,5890,5890,3
20250318,194500,524410,5890,5890,5890,5890,0
20250318,194400,524410,5890,5890,5890,5890,0
20250318,194300,524410,5890,5890,5890,5890,0
20250318,194200,524410,5890,5890,5890,5890,0
20250318,194100,524410,5890,5890,5890,5890,0
20250318,194000,524410,5890,5890,5890,5890,0
20250318,193900,524410,5890,5890,5890,5890,0
20250318,193800,524410,5890,5890,5890,5890,0
20250318,193700,524410,5890,5890,5890,5890,0
20250318,193600,524410,5890,5890,5890,5890,0
20250318,193500,524410,5890,5890,5890,5890,0
20250318,193400,524410,5890,5890,5890,5890,0
20250318,193300,524410,5890,5890,5890,5890,0
20250318,193200,524410,5890,5890,5890,5890,0
20250318,193100,524410,5890,5890,5890,5890,0
20250318,193000,524410,5890,5890,5890,5890,0
20250318,192900,524410,5890,5890,5890,5890,0
20250318,192800,524410,5890,5890,5890,5890,0
20250318,192700,524410,5890,5890,5890,5890,0
20250318,192600,524410,5890,5890,5890,5890,0
20250318,192500,524410,5890,5890,5890,5890,0
20250318,192400,524410,5890,5890,5890,5890,0
20250318,192300,524410,5890,5890,5890,5890,0
20250318,192200,524410,5890,5890,5890,5890,0
20250318,192100,524410,5890,5890,5890,5890,0
20250318,192000,524410,5890,5890,5890,5890,0
20250318,191900,524410,5890,5890,5890,5890,0
20250318,191800,524410,5890,5890,5890,5890,0
20250318,191700,524410,5890,5890,5890,5890,0
20250318,191600,524410,5890,5890,5890,5890,3
20250318,191500,524410,5890,5890,5890,5890,0
20250318,191400,524410,5890,5890,5890,5890,0
20250318,191300,524410,5890,5890,5890,5890,0
20250318,191200,524410,5890,5890,5890,5890,0
20250318,191100,524410,5890,5890,5890,5890,0
20250318,191000,524410,5890,5890,5890,5890,0
20250318,190900,524410,5890,5890,5890,5890,0
20250318,190800,524410,5890,5890,5890,5890,0
20250318,190700,524410,5890,5890,5890,5890,0
20250318,190600,524410,5890,5890,5890,5890,0
20250318,190500,524410,5890,5890,5890,5890,0
20250318,190400,524410,5890,5890,5890,5890,0
20250318,190300,524410,5890,5890,5890,5890,0
20250318,190200,524410,5890,5890,5890,5890,0
20250318,190100,524410,5890,5890,5890,5890,0
20250318,190000,524410,5890,5890,5890,5890,0
20250318,185900,524410,5890,5890,5890,5890,0
20250318,185800,524410,5890,5890,5890,5890,0
20250318,185700,524410,5890,5890,5890,5890,0
20250318,185600,524410,5890,5890,5890,5890,0
20250318,185500,524410,5890,5890,5890,5890,0
20250318,185400,524410,5890,5890,5890,5890,0
20250318,185300,524410,5890,5890,5890,5890,0
20250318,185200,524410,5890,5890,5890,5890,0
20250318,185100,524410,5890,5890,5890,5890,0
20250318,185000,524410,5890,5890,5890,5890,0
20250318,184900,524410,5890,5890,5890,5890,0
20250318,184800,524410,5890,5890,5890,5890,0
20250318,184700,524410,5890,5890,5890,5890,0
20250318,184600,524410,5890,5890,5890,5890,3
20250318,184500,524410,5890,5890,5890,5890,0
20250318,184400,524410,5890,5890,5890,5890,0
20250318,184300,524410,5890,5890,5890,5890,0
20250318,184200,524410,5890,5890,5890,5890,0
20250318,184100,524410,5890,5890,5890,5890,0
20250318,184000,524410,5890,5890,5890,5890,0
20250318,183900,524410,5890,5890,5890,5890,0
20250318,183800,524410,5890,5890,5890,5890,0
20250318,183700,524410,5890,5890,5890,5890,0
20250318,183600,524410,5890,5890,5890,5890,0
20250318,183500,524410,5890,5890,5890,5890,0
20250318,183400,524410,5890,5890,5890,5890,0
20250318,183300,524410,5890,5890,5890,5890,0
20250318,183200,524410,5890,5890,5890,5890,0
20250318,183100,524410,5890,5890,5890,5890,0
20250318,183000,524410,5890,5890,5890,5890,0
20250318,182900,524410,5890,5890,5890,5890,0
20250318,182800,524410,5890,5890,5890,5890,0
20250318,182700,524410,5890,5890,5890,5890,0
20250318,182600,524410,5890,5890,5890,5890,0
20250318,182500,524410,5890,5890,5890,5890,0
20250318,182400,524410,5890,5890,5890,5890,0
20250318,182300,524410,5890,5890,5890,5890,0
20250318,182200,524410,5890,5890,5890,5890,0
20250318,182100,524410,5890,5890,5890,5890,0
20250318,182000,524410,5890,5890,5890,5890,0
20250318,181900,524410,5890,5890,5890,5890,0
20250318,181800,524410,5890,5890,5890,5890,0
20250318,181700,524410,5890,5890,5890,5890,0
20250318,181600,524410,5890,5890,5890,5890,3
20250318,181500,524410,5890,5890,5890,5890,0
20250318,181400,524410,5890,5890,5890,5890,0
20250318,181300,524410,5890,5890,5890,5890,0
20250318,181200,524410,5890,5890,5890,5890,0
20250318,181100,524410,5890,5890,5890,5890,0
20250318,181000,524410,5890,5890,5890,5890,0
20250318,180900,524410,5890,5890,5890,5890,0
20250318,180800,524410,5890,5890,5890,5890,0
20250318,180700,524410,5890,5890,5890,5890,0
20250318,180600,524410,5890,5890,5890,5890,0
20250318,180500,524410,5890,5890,5890,5890,0
20250318,180400,524410,5890,5890,5890,5890,0
20250318,180300,524410,5890,5890,5890,5890,0
20250318,180200,524410,5890,5890,5890,5890,0
20250318,180100,524410,5890,5890,5890,5890,0
20250318,180000,524410,5890,5890,5890,5890,0
20250318,175900,524410,5890,5890,5890,5890,0
20250318,175800,524410,5890,5890,5890,5890,0
20250318,175700,524410,5890,5890,5890,5890,0
20250318,175600,524410,5890,5890,5890,5890,0
20250318,175500,524410,5890,5890,5890,5890,0
20250318,175400,524410,5890,5890,5890,5890,0
20250318,175300,524410,5890,5890,5890,5890,0
20250318,175200,524410,5890,5890,5890,5890,0
20250318,175100,524410,5890,5890,5890,5890,0
20250318,175000,524410,5890,5890,5890,5890,0
20250318,174900,524410,5890,5890,5890,5890,0
20250318,174800,524410,5890,5890,5890,5890,0
20250318,174700,524410,5890,5890,5890,5890,0
20250318,174600,524410,5890,5890,5890,5890,3
20250318,174500,524410,5890,5890,5890,5890,0
20250318,174400,524410,5890,5890,5890,5890,0
20250318,174300,524410,5890,5890,5890,5890,0
20250318,174200,524410,5890,5890,5890,5890,0
20250318,174100,524410,5890,5890,5890,5890,0
20250318,174000,524410,5890,5890,5890,5890,0
20250318,173900,524410,5890,5890,5890,5890,0
20250318,173800,524410,5890,5890,5890,5890,0
20250318,173700,524410,5890,5890,5890,5890,0
20250318,173600,524410,5890,5890,5890,5890,0
20250318,173500,524410,5890,5890,5890,5890,0
20250318,173400,524410,5890,5890,5890,5890,0
20250318,173300,524410,5890,5890,5890,5890,0
20250318,173200,524410,5890,5890,5890,5890,0
20250318,173100,524410,5890,5890,5890,5890,0
20250318,173000,524410,5890,5890,5890,5890,0
20250318,172900,524410,5890,5890,5890,5890,0
20250318,172800,524410,5890,5890,5890,5890,0
20250318,172700,524410,5890,5890,5890,5890,0
20250318,172600,524410,5890,5890,5890,5890,0
20250318,172500,524410,5890,5890,5890,5890,0
20250318,172400,524410,5890,5890,5890,5890,0
20250318,172300,524410,5890,5890,5890,5890,0
20250318,172200,524410,5890,5890,5890,5890,0
20250318,172100,524410,5890,5890,5890,5890,0
20250318,172000,524410,5890,5890,5890,5890,0
20250318,171900,524410,5890,5890,5890,5890,0
20250318,171800,524410,5890,5890,5890,5890,0
20250318,171700,524410,5890,5890,5890,5890,0
20250318,171600,524410,5890,5890,5890,5890,3
20250318,171500,524410,5890,5890,5890,5890,0
20250318,171400,524410,5890,5890,5890,5890,0
20250318,171300,524410,5890,5890,5890,5890,0
20250318,171200,524410,5890,5890,5890,5890,0
20250318,171100,524410,5890,5890,5890,5890,0
20250318,171000,524410,5890,5890,5890,5890,0
20250318,170900,524410,5890,5890,5890,5890,0
20250318,170800,524410,5890,5890,5890,5890,0
20250318,170700,524410,5890,5890,5890,5890,0
20250318,170600,524410,5890,5890,5890,5890,0
20250318,170500,524410,5890,5890,5890,5890,0
20250318,170400,524410,5890,5890,5890,5890,0
20250318,170300,524410,5890,5890,5890,5890,0
20250318,170200,524410,5890,5890,5890,5890,0
20250318,170100,524410,5890,5890,5890,5890,0
20250318,170000,524410,5890,5890,5890,5890,0
20250318,165900,524410,5890,5890,5890,5890,0
20250318,165800,524410,5890,5890,5890,5890,0
20250318,165700,524410,5890,5890,5890,5890,0
20250318,165600,524410,5890,5890,5890,5890,0
20250318,165500,524410,5890,5890,5890,5890,0
20250318,165400,524410,5890,5890,5890,5890,0
20250318,165300,524410,5890,5890,5890,5890,0
20250318,165200,524410,5890,5890,5890,5890,0
20250318,165100,524410,5890,5890,5890,5890,0
20250318,165000,524410,5890,5890,5890,5890,0
20250318,164900,524410,5890,5890,5890,5890,0
20250318,164800,524410,5890,5890,5890,5890,0
20250318,164700,524410,5890,5890,5890,5890,0
20250318,164600,524410,5890,5890,5890,5890,3
20250318,164500,524410,5890,5890,5890,5890,0
20250318,164400,524410,5890,5890,5890,5890,0
20250318,164300,524410,5890,5890,5890,5890,0
20250318,164200,524410,5890,5890,5890,5890,0
20250318,164100,524410,5890,5890,5890,5890,0
20250318,164000,524410,5890,5890,5890,5890,0
20250318,163900,524410,5890,5890,5890,5890,0
20250318,163800,524410,5890,5890,5890,5890,0
20250318,163700,524410,5890,5890,5890,5890,0
20250318,163600,524410,5890,5890,5890,5890,0
20250318,163500,524410,5890,5890,5890,5890,0
20250318,163400,524410,5890,5890,5890,5890,0
20250318,163300,524410,5890,5890,5890,5890,0
20250318,163200,524410,5890,5890,5890,5890,0
20250318,163100,524410,5890,5890,5890,5890,0
20250318,163000,524410,5890,5890,5890,5890,0
20250318,162900,524410,5890,5890,5890,5890,0
20250318,162800,524410,5890,5890,5890,5890,0
20250318,162700,524410,5890,5890,5890,5890,0
20250318,162600,524410,5890,5890,5890,5890,0
20250318,162500,524410,5890,5890,5890,5890,0
20250318,162400,524410,5890,5890,5890,5890,0
20250318,162300,524410,5890,5890,5890,5890,0
20250318,162200,524410,5890,5890,5890,5890,0
20250318,162100,524410,5890,5890,5890,5890,0
20250318,162000,524410,5890,5890,5890,5890,0
20250318,161900,524410,5890,5890,5890,5890,0
20250318,161800,524410,5890,5890,5890,5890,0
20250318,161700,524410,5890,5890,5890,5890,0
20250318,161600,524410,5890,5890,5890,5890,3
20250318,161500,524410,5890,5890,5890,5890,0
20250318,161400,524410,5890,5890,5890,5890,0
20250318,161300,524410,5890,5890,5890,5890,0
20250318,161200,524410,5890,5890,5890,5890,0
20250318,161100,524410,5890,5890,5890,5890,0
20250318,161000,524410,5890,5890,5890,5890,0
20250318,160900,524410,5890,5890,5890,5890,0
20250318,160800,524410,5890,5890,5890,5890,0
20250318,160700,524410,5890,5890,5890,5890,0
20250318,160600,524410,5890,5890,5890,5890,0
20250318,160500,524410,5890,5890,5890,5890,0
20250318,160400,524410,5890,5890,5890,5890,0
20250318,160300,524410,5890,5890,5890,5890,0
20250318,160200,524410,5890,5890,5890,5890,0
20250318,160100,524410,5890,5890,5890,5890,0
20250318,160000,524410,5890,5890,5890,5890,0
20250318,155900,524410,5890,5890,5890,5890,0
20250318,155800,524410,5890,5890,5890,5890,0
20250318,155700,524410,5890,5890,5890,5890,0
20250318,155600,524410,5890,5890,5890,5890,0
20250318,155500,524410,5890,5890,5890,5890,0
20250318,155400,524410,5890,5890,5890,5890,0
20250318,155300,524410,5890,5890,5890,5890,0
20250318,155200,524410,5890,5890,5890,5890,0
20250318,155100,524410,5890,5890,5890,5890,0
20250318,155000,524410,5890,5890,5890,5890,0
20250318,154900,524410,5890,5890,5890,5890,0
20250318,154800,524410,5890,5890,5890,5890,0
20250318,154700,524410,5890,5890,5890,5890,0
20250318,154600,524410,5890,5890,5890,5890,3
20250318,154500,524410,5890,5890,5890,5890,0
20250318,154400,524410,5890,5890,5890,5890,0
20250318,154300,524410,5890,5890,5890,5890,0
20250318,154200,524410,5890,5890,5890,5890,0
20250318,154100,524410,5890,5890,5890,5890,0
20250318,154000,524410,5890,5890,5890,5890,0
20250318,153900,524410,5890,5890,5890,5890,0
20250318,153800,524410,5890,5890,5890,5890,0
20250318,153700,524410,5890,5890,5890,5890,0
20250318,153600,524410,5890,5890,5890,5890,0
20250318,153500,524410,5890,5890,5890,5890,0
20250318,153400,524410,5890,5890,5890,5890,0
20250318,153300,524410,5890,5890,5890,5890,0
20250318,153200,524410,5890,5890,5890,5890,0
20250318,153100,524410,5890,5890,5890,5890,0
20250318,153000,524410,5890,5890,5890,5890,3
20250318,152900,506740,5870,5870,5870,5870,0
20250318,152800,506740,5870,5870,5870,5870,0
20250318,152700,506740,5870,5870,5870,5870,0
20250318,152600,506740,5870,5870,5870,5870,0
20250318,152500,506740,5870,5870,5870,5870,0
20250318,152400,506740,5870,5870,5870,5870,0
20250318,152300,506740,5870,5870,5870,5870,0
20250318,152200,506740,5870,5870,5870,5870,0
20250318,152100,506740,5870,5870,5870,5870,0
20250318,152000,506740,5870,5870,5870,5870,0
20250318,151900,506740,5870,5870,5870,5870,0
20250318,151800,506740,5870,5870,5870,5870,0
20250318,151700,506740,5870,5870,5870,5870,0
20250318,151600,506740,5870,5870,5870,5870,0
20250318,151500,506740,5870,5870,5870,5870,0
20250318,151400,506740,5870,5870,5870,5870,0
20250318,151300,506740,5870,5870,5870,5870,0
20250318,151200,506740,5870,5870,5870,5870,0
20250318,151100,506740,5870,5870,5870,5870,0
20250318,151000,506740,5870,5870,5870,5870,0
20250318,150900,506740,5870,5870,5870,5870,0
20250318,150800,506740,5870,5870,5870,5870,0
20250318,150700,506740,5870,5870,5870,5870,0
20250318,150600,506740,5870,5870,5870,5870,0
20250318,150500,506740,5870,5870,5870,5870,0
20250318,150400,506740,5870,5870,5870,5870,0
20250318,150300,506740,5870,5870,5870,5870,0
20250318,150200,506740,5870,5690,5870,5690,2
20250318,150100,495180,5860,5860,5860,5860,0
20250318,150000,495180,5860,5860,5860,5860,0
20250318,145900,495180,5860,5860,5860,5860,0
20250318,145800,495180,5860,5860,5860,5860,0
20250318,145700,495180,5860,5860,5860,5860,0
20250318,145600,495180,5860,5860,5860,5860,0
20250318,145500,495180,5860,5690,5860,5690,2
20250318,145400,483630,5850,5850,5850,5850,0
20250318,145300,483630,5850,5840,5850,5840,2
20250318,145200,471940,5830,5830,5830,5830,0
20250318,145100,471940,5830,5830,5830,5830,0
20250318,145000,471940,5830,5830,5830,5830,0
20250318,144900,471940,5830,5830,5830,5830,0
20250318,144800,471940,5830,5830,5830,5830,0
20250318,144700,471940,5830,5830,5830,5830,0
20250318,144600,471940,5830,5830,5830,5830,1
20250318,144500,466110,5690,5690,5690,5690,0
20250318,144400,466110,5690,5690,5820,5690,3
20250318,144300,448910,5830,5840,5850,5690,5
20250318,144200,420010,5690,5690,5850,5690,3
20250318,144100,402780,5850,5850,5850,5850,0
20250318,144000,402780,5850,5850,5850,5850,0
20250318,143900,402780,5850,5850,5850,5850,0
20250318,143800,402780,5850,5850,5850,5850,0
20250318,143700,402780,5850,5850,5850,5850,1
20250318,143600,396930,5710,5710,5710,5710,0
20250318,143500,396930,5710,5710,5710,5710,0
20250318,143400,396930,5710,5710,5710,5710,0
20250318,143300,396930,5710,5710,5710,5710,0
20250318,143200,396930,5710,5710,5710,5710,0
20250318,143100,396930,5710,5710,5710,5710,0
20250318,143000,396930,5710,5710,5710,5710,0
20250318,142900,396930,5710,5710,5710,5710,0
20250318,142800,396930,5710,5710,5710,5710,0
20250318,142700,396930,5710,5710,5710,5710,0
20250318,142600,396930,5710,5880,5880,5710,4
20250318,142500,373770,5710,5710,5710,5710,1
20250318,142400,368060,5880,5880,5880,5880,0
20250318,142300,368060,5880,5880,5880,5880,0
20250318,142200,368060,5880,5880,5880,5880,0
20250318,142100,368060,5880,5880,5880,5880,0
20250318,142000,368060,5880,5880,5880,5880,0
20250318,141900,368060,5880,5880,5880,5880,0
20250318,141800,368060,5880,5880,5880,5880,0
20250318,141700,368060,5880,5880,5880,5880,0
20250318,141600,368060,5880,5880,5880,5880,0
20250318,141500,368060,5880,5880,5880,5880,0
20250318,141400,368060,5880,5880,5880,5880,0
20250318,141300,368060,5880,5880,5880,5880,0
20250318,141200,368060,5880,5880,5880,5880,0
20250318,141100,368060,5880,5880,5880,5880,0
20250318,141000,368060,5880,5880,5880,5880,0
20250318,140900,368060,5880,5880,5880,5880,0
20250318,140800,368060,5880,5880,5880,5880,0
20250318,140700,368060,5880,5880,5880,5880,0
20250318,140600,368060,5880,5880,5880,5880,0
20250318,140500,368060,5880,5880,5880,5880,0
20250318,140400,368060,5880,5880,5880,5880,0
20250318,140300,368060,5880,5880,5880,5880,0
20250318,140200,368060,5880,5880,5880,5880,0
20250318,140100,368060,5880,5880,5880,5880,0
20250318,140000,368060,5880,5880,5880,5880,0
20250318,135900,368060,5880,5880,5880,5880,0
20250318,135800,368060,5880,5880,5880,5880,0
20250318,135700,368060,5880,5880,5880,5880,0
20250318,135600,368060,5880,5880,5880,5880,0
20250318,135500,368060,5880,5880,5880,5880,0
20250318,135400,368060,5880,5880,5880,5880,0
20250318,135300,368060,5880,5880,5880,5880,0
20250318,135200,368060,5880,5880,5880,5880,0
20250318,135100,368060,5880,5880,5880,5880,0
20250318,135000,368060,5880,5880,5880,5880,0
20250318,134900,368060,5880,5880,5880,5880,0
20250318,134800,368060,5880,5880,5880,5880,0
20250318,134700,368060,5880,5880,5880,5880,0
20250318,134600,368060,5880,5880,5880,5880,0
20250318,134500,368060,5880,5880,5880,5880,1
20250318,134400,362180,5710,5710,5710,5710,1
20250318,134300,356470,5870,5870,5870,5870,0
20250318,134200,356470,5870,5870,5870,5870,0
20250318,134100,356470,5870,5870,5870,5870,0
20250318,134000,356470,5870,5870,5870,5870,0
20250318,133900,356470,5870,5870,5870,5870,0
20250318,133800,356470,5870,5870,5870,5870,0
20250318,133700,356470,5870,5870,5870,5870,0
20250318,133600,356470,5870,5870,5870,5870,0
20250318,133500,356470,5870,5870,5870,5870,0
20250318,133400,356470,5870,5870,5870,5870,0
20250318,133300,356470,5870,5870,5870,5870,0
20250318,133200,356470,5870,5870,5870,5870,0
20250318,133100,356470,5870,5870,5870,5870,0
20250318,133000,356470,5870,5870,5870,5870,0
20250318,132900,356470,5870,5870,5870,5870,0
20250318,132800,356470,5870,5870,5870,5870,0
20250318,132700,356470,5870,5870,5870,5870,0
20250318,132600,356470,5870,5870,5870,5870,1
20250318,132500,350600,5710,5710,5710,5710,1
20250318,132400,344890,5870,5870,5870,5870,0
20250318,132300,344890,5870,5870,5870,5870,0
20250318,132200,344890,5870,5870,5870,5870,0
20250318,132100,344890,5870,5870,5870,5870,0
20250318,132000,344890,5870,5870,5870,5870,0
20250318,131900,344890,5870,5870,5870,5870,0
20250318,131800,344890,5870,5870,5870,5870,0
20250318,131700,344890,5870,5870,5870,5870,0
20250318,131600,344890,5870,5870,5870,5870,0
20250318,131500,344890,5870,5710,5870,5710,4
20250318,131400,321740,5870,5710,5870,5710,2
20250318,131300,310160,5890,5890,5890,5890,0
20250318,131200,310160,5890,5890,5890,5890,0
20250318,131100,310160,5890,5890,5890,5890,0
20250318,131000,310160,5890,5890,5890,5890,1
20250318,130900,304270,5710,5710,5710,5710,0
20250318,130800,304270,5710,5710,5710,5710,0
20250318,130700,304270,5710,5710,5710,5710,0
20250318,130600,304270,5710,5710,5710,5710,0
20250318,130500,304270,5710,5710,5710,5710,0
20250318,130400,304270,5710,5710,5710,5710,0
20250318,130300,304270,5710,5710,5710,5710,0
20250318,130200,304270,5710,5710,5710,5710,0
20250318,130100,304270,5710,5710,5710,5710,0
20250318,130000,304270,5710,5710,5710,5710,0
20250318,125900,304270,5710,5710,5710,5710,0
20250318,125800,304270,5710,5710,5710,5710,0
20250318,125700,304270,5710,5710,5710,5710,0
20250318,125600,304270,5710,5710,5710,5710,0
20250318,125500,304270,5710,5710,5710,5710,0
20250318,125400,304270,5710,5710,5710,5710,0
20250318,125300,304270,5710,5710,5710,5710,0
20250318,125200,304270,5710,5710,5710,5710,0
20250318,125100,304270,5710,5710,5710,5710,0
20250318,125000,304270,5710,5710,5710,5710,0
20250318,124900,304270,5710,5710,5710,5710,0
20250318,124800,304270,5710,5710,5710,5710,0
20250318,124700,304270,5710,5710,5710,5710,0
20250318,124600,304270,5710,5710,5710,5710,0
20250318,124500,304270,5710,5710,5710,5710,0
20250318,124400,304270,5710,5710,5710,5710,0
20250318,124300,304270,5710,5710,5710,5710,0
20250318,124200,304270,5710,5710,5710,5710,0
20250318,124100,304270,5710,5710,5710,5710,0
20250318,124000,304270,5710,5710,5710,5710,0
20250318,123900,304270,5710,5710,5710,5710,0
20250318,123800,304270,5710,5710,5710,5710,1
20250318,123700,298560,5900,5900,5900,5900,0
20250318,123600,298560,5900,5900,5900,5900,0
20250318,123500,298560,5900,5900,5900,5900,0
20250318,123400,298560,5900,5900,5900,5900,0
20250318,123300,298560,5900,5900,5900,5900,0
20250318,123200,298560,5900,5900,5900,5900,0
20250318,123100,298560,5900,5900,5900,5900,0
20250318,123000,298560,5900,5900,5900,5900,0
20250318,122900,298560,5900,5900,5900,5900,0
20250318,122800,298560,5900,5900,5900,5900,0
20250318,122700,298560,5900,5900,5900,5900,0
20250318,122600,298560,5900,5900,5900,5900,0
20250318,122500,298560,5900,5900,5900,5900,0
20250318,122400,298560,5900,5900,5900,5900,0
20250318,122300,298560,5900,5900,5900,5900,0
20250318,122200,298560,5900,5900,5900,5900,0
20250318,122100,298560,5900,5900,5900,5900,0
20250318,122000,298560,5900,5900,5900,5900,0
20250318,121900,298560,5900,5900,5900,5900,0
20250318,121800,298560,5900,5900,5900,5900,0
20250318,121700,298560,5900,5900,5900,5900,0
20250318,121600,298560,5900,5900,5900,5900,0
20250318,121500,298560,5900,5900,5900,5900,0
20250318,121400,298560,5900,5900,5900,5900,0
20250318,121300,298560,5900,5900,5900,5900,0
20250318,121200,298560,5900,5900,5900,5900,0
20250318,121100,298560,5900,5900,5900,5900,0
20250318,121000,298560,5900,5900,5900,5900,0
20250318,120900,298560,5900,5900,5900,5900,0
20250318,120800,298560,5900,5900,5900,5900,0
20250318,120700,298560,5900,5900,5900,5900,0
20250318,120600,298560,5900,5900,5900,5900,0
20250318,120500,298560,5900,5900,5900,5900,0
20250318,120400,298560,5900,5900,5900,5900,0
20250318,120300,298560,5900,5900,5900,5900,0
20250318,120200,298560,5900,5900,5900,5900,0
20250318,120100,298560,5900,5900,5900,5900,0
20250318,120000,298560,5900,5900,5900,5900,0
20250318,115900,298560,5900,5900,5900,5900,0
20250318,115800,298560,5900,5900,5900,5900,0
20250318,115700,298560,5900,5900,5900,5900,0
20250318,115600,298560,5900,5900,5900,5900,0
20250318,115500,298560,5900,5900,5900,5900,0
20250318,115400,298560,5900,5900,5900,5900,0
20250318,115300,298560,5900,5900,5900,5900,0
20250318,115200,298560,5900,5900,5900,5900,0
20250318,115100,298560,5900,5900,5900,5900,0
20250318,115000,298560,5900,5900,5900,5900,0
20250318,114900,298560,5900,5900,5900,5900,0
20250318,114800,298560,5900,5900,5900,5900,0
20250318,114700,298560,5900,5900,5900,5900,0
20250318,114600,298560,5900,5900,5900,5900,0
20250318,114500,298560,5900,5710,5900,5710,2
20250318,114400,286950,5910,5910,5910,5910,0
20250318,114300,286950,5910,5910,5910,5910,0
20250318,114200,286950,5910,5910,5910,5910,0
20250318,114100,286950,5910,5910,5910,5910,0
20250318,114000,286950,5910,5910,5910,5910,0
20250318,113900,286950,5910,5910,5910,5910,0
20250318,113800,286950,5910,5910,5910,5910,0
20250318,113700,286950,5910,5910,5910,5910,0
20250318,113600,286950,5910,5910,5910,5910,0
20250318,113500,286950,5910,5910,5910,5910,0
20250318,113400,286950,5910,5910,5910,5910,0
20250318,113300,286950,5910,5910,5910,5910,0
20250318,113200,286950,5910,5910,5910,5910,0
20250318,113100,286950,5910,5910,5910,5910,0
20250318,113000,286950,5910,5910,5910,5910,0
20250318,112900,286950,5910,5910,5910,5910,0
20250318,112800,286950,5910,5910,5910,5910,0
20250318,112700,286950,5910,5910,5910,5910,0
20250318,112600,286950,5910,5910,5910,5910,0
20250318,112500,286950,5910,5910,5910,5910,0
20250318,112400,286950,5910,5910,5910,5910,0
20250318,112300,286950,5910,5910,5910,5910,0
20250318,112200,286950,5910,5910,5910,5910,0
20250318,112100,286950,5910,5910,5910,5910,0
20250318,112000,286950,5910,5910,5910,5910,0
20250318,111900,286950,5910,5910,5910,5910,0
20250318,111800,286950,5910,5910,5910,5910,0
20250318,111700,286950,5910,5910,5910,5910,0
20250318,111600,286950,5910,5910,5910,5910,0
20250318,111500,286950,5910,5910,5910,5910,0
20250318,111400,286950,5910,5910,5910,5910,0
20250318,111300,286950,5910,5910,5910,5910,0
20250318,111200,286950,5910,5910,5910,5910,0
20250318,111100,286950,5910,5910,5910,5910,0
20250318,111000,286950,5910,5910,5910,5910,0
20250318,110900,286950,5910,5910,5910,5910,0
20250318,110800,286950,5910,5910,5910,5910,0
20250318,110700,286950,5910,5910,5910,5910,0
20250318,110600,286950,5910,5910,5910,5910,0
20250318,110500,286950,5910,5910,5910,5910,0
20250318,110400,286950,5910,5910,5910,5910,0
20250318,110300,286950,5910,5910,5910,5910,0
20250318,110200,286950,5910,5910,5910,5910,1
20250318,110100,281040,5700,5700,5700,5700,1
20250318,110000,275340,5920,5920,5920,5920,0
20250318,105900,275340,5920,5920,5920,5920,0
20250318,105800,275340,5920,5920,5920,5920,0
20250318,105700,275340,5920,5920,5920,5920,0
20250318,105600,275340,5920,5920,5920,5920,0
20250318,105500,275340,5920,5920,5920,5920,0
20250318,105400,275340,5920,5920,5920,5920,0
20250318,105300,275340,5920,5920,5920,5920,0
20250318,105200,275340,5920,5920,5920,5920,0
20250318,105100,275340,5920,5920,5920,5920,0
20250318,105000,275340,5920,5920,5920,5920,0
20250318,104900,275340,5920,5920,5920,5920,0
20250318,104800,275340,5920,5920,5920,5920,0
20250318,104700,275340,5920,5920,5920,5920,0
20250318,104600,275340,5920,5920,5920,5920,0
20250318,104500,275340,5920,5920,5920,5920,0
20250318,104400,275340,5920,5920,5920,5920,0
20250318,104300,275340,5920,5920,5920,5920,0
20250318,104200,275340,5920,5920,5920,5920,0
20250318,104100,275340,5920,5920,5920,5920,0
20250318,104000,275340,5920,5920,5920,5920,0
20250318,103900,275340,5920,5920,5920,5920,0
20250318,103800,275340,5920,5920,5920,5920,0
20250318,103700,275340,5920,5920,5920,5920,1
20250318,103600,269420,5670,5670,5670,5670,0
20250318,103500,269420,5670,5670,5670,5670,0
20250318,103400,269420,5670,5670,5670,5670,0
20250318,103300,269420,5670,5670,5670,5670,0
20250318,103200,269420,5670,5670,5670,5670,0
20250318,103100,269420,5670,5670,5670,5670,0
20250318,103000,269420,5670,5670,5670,5670,0
20250318,102900,269420,5670,5670,5670,5670,0
20250318,102800,269420,5670,5670,5670,5670,0
20250318,102700,269420,5670,5670,5670,5670,0
20250318,102600,269420,5670,5670,5670,5670,0
20250318,102500,269420,5670,5670,5670,5670,0
20250318,102400,269420,5670,5670,5670,5670,0
20250318,102300,269420,5670,5670,5670,5670,0
20250318,102200,269420,5670,5670,5670,5670,0
20250318,102100,269420,5670,5670,5670,5670,1
20250318,102000,263750,5950,5950,5950,5950,0
20250318,101900,263750,5950,5950,5950,5950,0
20250318,101800,263750,5950,5950,5950,5950,0
20250318,101700,263750,5950,5920,5950,5920,5
20250318,101600,234070,5670,5670,5670,5670,0
20250318,101500,234070,5670,5670,5670,5670,0
20250318,101400,234070,5670,5670,5670,5670,1
20250318,101300,228400,5920,5920,5920,5920,0
20250318,101200,228400,5920,5920,5920,5920,0
20250318,101100,228400,5920,5920,5920,5920,0
20250318,101000,228400,5920,5920,5920,5920,1
20250318,100900,222480,5670,5670,5670,5670,0
20250318,100800,222480,5670,5670,5670,5670,0
20250318,100700,222480,5670,5670,5670,5670,0
20250318,100600,222480,5670,5670,5670,5670,0
20250318,100500,222480,5670,5670,5670,5670,0
20250318,100400,222480,5670,5670,5670,5670,0
20250318,100300,222480,5670,5670,5670,5670,0
20250318,100200,222480,5670,5670,5670,5670,1
20250318,100100,216810,5950,5950,5950,5950,0
20250318,100000,216810,5950,5950,5950,5950,0
20250318,095900,216810,5950,5950,5950,5950,0
20250318,095800,216810,5950,5950,5950,5950,0
20250318,095700,216810,5950,5950,5950,5950,0
20250318,095600,216810,5950,5950,5950,5950,0
20250318,095500,216810,5950,5950,5950,5950,0
20250318,095400,216810,5950,5950,5950,5950,0
20250318,095300,216810,5950,5950,5950,5950,0
20250318,095200,216810,5950,5950,5950,5950,0
20250318,095100,216810,5950,5950,5950,5950,0
20250318,095000,216810,5950,5950,5950,5950,0
20250318,094900,216810,5950,5950,5950,5950,0
20250318,094800,216810,5950,5950,5950,5950,0
20250318,094700,216810,5950,5950,5950,5950,0
20250318,094600,216810,5950,5950,5950,5950,0
20250318,094500,216810,5950,5950,5950,5950,0
20250318,094400,216810,5950,5950,5950,5950,0
20250318,094300,216810,5950,5950,5950,5950,0
20250318,094200,216810,5950,5950,5950,5950,0
20250318,094100,216810,5950,5950,5950,5950,0
20250318,094000,216810,5950,5950,5950,5950,0
20250318,093900,216810,5950,5950,5950,5950,0
20250318,093800,216810,5950,5950,5950,5950,0
20250318,093700,216810,5950,5950,5950,5950,0
20250318,093600,216810,5950,5950,5950,5950,0
20250318,093500,216810,5950,5950,5950,5950,0
20250318,093400,216810,5950,5940,5950,5940,2
20250318,093300,204920,5940,5940,5940,5940,0
20250318,093200,204920,5940,5940,5940,5940,0
20250318,093100,204920,5940,5940,5940,5940,0
20250318,093000,204920,5940,5940,5940,5940,0
20250318,092900,204920,5940,5940,5940,5940,1
20250318,092800,198980,5650,5650,5650,5650,0
20250318,092700,198980,5650,5670,5670,5650,30
20250318,092600,29170,5930,5930,5930,5930,0
20250318,092500,29170,5930,5930,5930,5930,0
20250318,092400,29170,5930,5930,5930,5930,1
20250318,092300,23240,5670,5670,5670,5670,1
20250318,092200,17570,5950,5950,5950,5950,0
20250318,092100,17570,5950,5950,5950,5950,0
20250318,092000,17570,5950,5950,5950,5950,0
20250318,091900,17570,5950,5950,5950,5950,1
20250318,091800,11620,5650,5650,5650,5650,0
20250318,091700,11620,5650,5650,5650,5650,0
20250318,091600,11620,5650,5650,5650,5650,0
20250318,091500,11620,5650,5650,5650,5650,0
20250318,091400,11620,5650,5650,5650,5650,0
20250318,091300,11620,5650,5650,5650,5650,0
20250318,091200,11620,5650,5650,5650,5650,0
20250318,091100,11620,5650,5650,5650,5650,0
20250318,091000,11620,5650,5650,5650,5650,0
20250318,090900,11620,5650,5650,5650,5650,0
20250318,090800,11620,5650,5650,5650,5650,0
20250318,090700,11620,5650,5650,5650,5650,0
20250318,090600,11620,5650,5650,5650,5650,0
20250318,090500,11620,5650,5650,5650,5650,0
20250318,090400,11620,5650,5650,5650,5650,0
20250318,090300,11620,5650,5650,5650,5650,0
20250318,090200,11620,5650,5650,5650,5650,1
20250318,090100,5970,5970,5970,5970,5970,0
20250318,090000,5970,5970,5970,5970,5970,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214600 524410 5890 5890 5890 5890 3
3 20250318 214500 524410 5890 5890 5890 5890 0
4 20250318 214400 524410 5890 5890 5890 5890 0
5 20250318 214300 524410 5890 5890 5890 5890 0
6 20250318 214200 524410 5890 5890 5890 5890 0
7 20250318 214100 524410 5890 5890 5890 5890 0
8 20250318 214000 524410 5890 5890 5890 5890 0
9 20250318 213900 524410 5890 5890 5890 5890 0
10 20250318 213800 524410 5890 5890 5890 5890 0
11 20250318 213700 524410 5890 5890 5890 5890 0
12 20250318 213600 524410 5890 5890 5890 5890 0
13 20250318 213500 524410 5890 5890 5890 5890 0
14 20250318 213400 524410 5890 5890 5890 5890 0
15 20250318 213300 524410 5890 5890 5890 5890 0
16 20250318 213200 524410 5890 5890 5890 5890 0
17 20250318 213100 524410 5890 5890 5890 5890 0
18 20250318 213000 524410 5890 5890 5890 5890 0
19 20250318 212900 524410 5890 5890 5890 5890 0
20 20250318 212800 524410 5890 5890 5890 5890 0
21 20250318 212700 524410 5890 5890 5890 5890 0
22 20250318 212600 524410 5890 5890 5890 5890 0
23 20250318 212500 524410 5890 5890 5890 5890 0
24 20250318 212400 524410 5890 5890 5890 5890 0
25 20250318 212300 524410 5890 5890 5890 5890 0
26 20250318 212200 524410 5890 5890 5890 5890 0
27 20250318 212100 524410 5890 5890 5890 5890 0
28 20250318 212000 524410 5890 5890 5890 5890 0
29 20250318 211900 524410 5890 5890 5890 5890 0
30 20250318 211800 524410 5890 5890 5890 5890 0
31 20250318 211700 524410 5890 5890 5890 5890 0
32 20250318 211600 524410 5890 5890 5890 5890 3
33 20250318 211500 524410 5890 5890 5890 5890 0
34 20250318 211400 524410 5890 5890 5890 5890 0
35 20250318 211300 524410 5890 5890 5890 5890 0
36 20250318 211200 524410 5890 5890 5890 5890 0
37 20250318 211100 524410 5890 5890 5890 5890 0
38 20250318 211000 524410 5890 5890 5890 5890 0
39 20250318 210900 524410 5890 5890 5890 5890 0
40 20250318 210800 524410 5890 5890 5890 5890 0
41 20250318 210700 524410 5890 5890 5890 5890 0
42 20250318 210600 524410 5890 5890 5890 5890 0
43 20250318 210500 524410 5890 5890 5890 5890 0
44 20250318 210400 524410 5890 5890 5890 5890 0
45 20250318 210300 524410 5890 5890 5890 5890 0
46 20250318 210200 524410 5890 5890 5890 5890 0
47 20250318 210100 524410 5890 5890 5890 5890 0
48 20250318 210000 524410 5890 5890 5890 5890 0
49 20250318 205900 524410 5890 5890 5890 5890 0
50 20250318 205800 524410 5890 5890 5890 5890 0
51 20250318 205700 524410 5890 5890 5890 5890 0
52 20250318 205600 524410 5890 5890 5890 5890 0
53 20250318 205500 524410 5890 5890 5890 5890 0
54 20250318 205400 524410 5890 5890 5890 5890 0
55 20250318 205300 524410 5890 5890 5890 5890 0
56 20250318 205200 524410 5890 5890 5890 5890 0
57 20250318 205100 524410 5890 5890 5890 5890 0
58 20250318 205000 524410 5890 5890 5890 5890 0
59 20250318 204900 524410 5890 5890 5890 5890 0
60 20250318 204800 524410 5890 5890 5890 5890 0
61 20250318 204700 524410 5890 5890 5890 5890 0
62 20250318 204600 524410 5890 5890 5890 5890 3
63 20250318 204500 524410 5890 5890 5890 5890 0
64 20250318 204400 524410 5890 5890 5890 5890 0
65 20250318 204300 524410 5890 5890 5890 5890 0
66 20250318 204200 524410 5890 5890 5890 5890 0
67 20250318 204100 524410 5890 5890 5890 5890 0
68 20250318 204000 524410 5890 5890 5890 5890 0
69 20250318 203900 524410 5890 5890 5890 5890 0
70 20250318 203800 524410 5890 5890 5890 5890 0
71 20250318 203700 524410 5890 5890 5890 5890 0
72 20250318 203600 524410 5890 5890 5890 5890 0
73 20250318 203500 524410 5890 5890 5890 5890 0
74 20250318 203400 524410 5890 5890 5890 5890 0
75 20250318 203300 524410 5890 5890 5890 5890 0
76 20250318 203200 524410 5890 5890 5890 5890 0
77 20250318 203100 524410 5890 5890 5890 5890 0
78 20250318 203000 524410 5890 5890 5890 5890 0
79 20250318 202900 524410 5890 5890 5890 5890 0
80 20250318 202800 524410 5890 5890 5890 5890 0
81 20250318 202700 524410 5890 5890 5890 5890 0
82 20250318 202600 524410 5890 5890 5890 5890 0
83 20250318 202500 524410 5890 5890 5890 5890 0
84 20250318 202400 524410 5890 5890 5890 5890 0
85 20250318 202300 524410 5890 5890 5890 5890 0
86 20250318 202200 524410 5890 5890 5890 5890 0
87 20250318 202100 524410 5890 5890 5890 5890 0
88 20250318 202000 524410 5890 5890 5890 5890 0
89 20250318 201900 524410 5890 5890 5890 5890 0
90 20250318 201800 524410 5890 5890 5890 5890 0
91 20250318 201700 524410 5890 5890 5890 5890 0
92 20250318 201600 524410 5890 5890 5890 5890 3
93 20250318 201500 524410 5890 5890 5890 5890 0
94 20250318 201400 524410 5890 5890 5890 5890 0
95 20250318 201300 524410 5890 5890 5890 5890 0
96 20250318 201200 524410 5890 5890 5890 5890 0
97 20250318 201100 524410 5890 5890 5890 5890 0
98 20250318 201000 524410 5890 5890 5890 5890 0
99 20250318 200900 524410 5890 5890 5890 5890 0
100 20250318 200800 524410 5890 5890 5890 5890 0
101 20250318 200700 524410 5890 5890 5890 5890 0
102 20250318 200600 524410 5890 5890 5890 5890 0
103 20250318 200500 524410 5890 5890 5890 5890 0
104 20250318 200400 524410 5890 5890 5890 5890 0
105 20250318 200300 524410 5890 5890 5890 5890 0
106 20250318 200200 524410 5890 5890 5890 5890 0
107 20250318 200100 524410 5890 5890 5890 5890 0
108 20250318 200000 524410 5890 5890 5890 5890 0
109 20250318 195900 524410 5890 5890 5890 5890 0
110 20250318 195800 524410 5890 5890 5890 5890 0
111 20250318 195700 524410 5890 5890 5890 5890 0
112 20250318 195600 524410 5890 5890 5890 5890 0
113 20250318 195500 524410 5890 5890 5890 5890 0
114 20250318 195400 524410 5890 5890 5890 5890 0
115 20250318 195300 524410 5890 5890 5890 5890 0
116 20250318 195200 524410 5890 5890 5890 5890 0
117 20250318 195100 524410 5890 5890 5890 5890 0
118 20250318 195000 524410 5890 5890 5890 5890 0
119 20250318 194900 524410 5890 5890 5890 5890 0
120 20250318 194800 524410 5890 5890 5890 5890 0
121 20250318 194700 524410 5890 5890 5890 5890 0
122 20250318 194600 524410 5890 5890 5890 5890 3
123 20250318 194500 524410 5890 5890 5890 5890 0
124 20250318 194400 524410 5890 5890 5890 5890 0
125 20250318 194300 524410 5890 5890 5890 5890 0
126 20250318 194200 524410 5890 5890 5890 5890 0
127 20250318 194100 524410 5890 5890 5890 5890 0
128 20250318 194000 524410 5890 5890 5890 5890 0
129 20250318 193900 524410 5890 5890 5890 5890 0
130 20250318 193800 524410 5890 5890 5890 5890 0
131 20250318 193700 524410 5890 5890 5890 5890 0
132 20250318 193600 524410 5890 5890 5890 5890 0
133 20250318 193500 524410 5890 5890 5890 5890 0
134 20250318 193400 524410 5890 5890 5890 5890 0
135 20250318 193300 524410 5890 5890 5890 5890 0
136 20250318 193200 524410 5890 5890 5890 5890 0
137 20250318 193100 524410 5890 5890 5890 5890 0
138 20250318 193000 524410 5890 5890 5890 5890 0
139 20250318 192900 524410 5890 5890 5890 5890 0
140 20250318 192800 524410 5890 5890 5890 5890 0
141 20250318 192700 524410 5890 5890 5890 5890 0
142 20250318 192600 524410 5890 5890 5890 5890 0
143 20250318 192500 524410 5890 5890 5890 5890 0
144 20250318 192400 524410 5890 5890 5890 5890 0
145 20250318 192300 524410 5890 5890 5890 5890 0
146 20250318 192200 524410 5890 5890 5890 5890 0
147 20250318 192100 524410 5890 5890 5890 5890 0
148 20250318 192000 524410 5890 5890 5890 5890 0
149 20250318 191900 524410 5890 5890 5890 5890 0
150 20250318 191800 524410 5890 5890 5890 5890 0
151 20250318 191700 524410 5890 5890 5890 5890 0
152 20250318 191600 524410 5890 5890 5890 5890 3
153 20250318 191500 524410 5890 5890 5890 5890 0
154 20250318 191400 524410 5890 5890 5890 5890 0
155 20250318 191300 524410 5890 5890 5890 5890 0
156 20250318 191200 524410 5890 5890 5890 5890 0
157 20250318 191100 524410 5890 5890 5890 5890 0
158 20250318 191000 524410 5890 5890 5890 5890 0
159 20250318 190900 524410 5890 5890 5890 5890 0
160 20250318 190800 524410 5890 5890 5890 5890 0
161 20250318 190700 524410 5890 5890 5890 5890 0
162 20250318 190600 524410 5890 5890 5890 5890 0
163 20250318 190500 524410 5890 5890 5890 5890 0
164 20250318 190400 524410 5890 5890 5890 5890 0
165 20250318 190300 524410 5890 5890 5890 5890 0
166 20250318 190200 524410 5890 5890 5890 5890 0
167 20250318 190100 524410 5890 5890 5890 5890 0
168 20250318 190000 524410 5890 5890 5890 5890 0
169 20250318 185900 524410 5890 5890 5890 5890 0
170 20250318 185800 524410 5890 5890 5890 5890 0
171 20250318 185700 524410 5890 5890 5890 5890 0
172 20250318 185600 524410 5890 5890 5890 5890 0
173 20250318 185500 524410 5890 5890 5890 5890 0
174 20250318 185400 524410 5890 5890 5890 5890 0
175 20250318 185300 524410 5890 5890 5890 5890 0
176 20250318 185200 524410 5890 5890 5890 5890 0
177 20250318 185100 524410 5890 5890 5890 5890 0
178 20250318 185000 524410 5890 5890 5890 5890 0
179 20250318 184900 524410 5890 5890 5890 5890 0
180 20250318 184800 524410 5890 5890 5890 5890 0
181 20250318 184700 524410 5890 5890 5890 5890 0
182 20250318 184600 524410 5890 5890 5890 5890 3
183 20250318 184500 524410 5890 5890 5890 5890 0
184 20250318 184400 524410 5890 5890 5890 5890 0
185 20250318 184300 524410 5890 5890 5890 5890 0
186 20250318 184200 524410 5890 5890 5890 5890 0
187 20250318 184100 524410 5890 5890 5890 5890 0
188 20250318 184000 524410 5890 5890 5890 5890 0
189 20250318 183900 524410 5890 5890 5890 5890 0
190 20250318 183800 524410 5890 5890 5890 5890 0
191 20250318 183700 524410 5890 5890 5890 5890 0
192 20250318 183600 524410 5890 5890 5890 5890 0
193 20250318 183500 524410 5890 5890 5890 5890 0
194 20250318 183400 524410 5890 5890 5890 5890 0
195 20250318 183300 524410 5890 5890 5890 5890 0
196 20250318 183200 524410 5890 5890 5890 5890 0
197 20250318 183100 524410 5890 5890 5890 5890 0
198 20250318 183000 524410 5890 5890 5890 5890 0
199 20250318 182900 524410 5890 5890 5890 5890 0
200 20250318 182800 524410 5890 5890 5890 5890 0
201 20250318 182700 524410 5890 5890 5890 5890 0
202 20250318 182600 524410 5890 5890 5890 5890 0
203 20250318 182500 524410 5890 5890 5890 5890 0
204 20250318 182400 524410 5890 5890 5890 5890 0
205 20250318 182300 524410 5890 5890 5890 5890 0
206 20250318 182200 524410 5890 5890 5890 5890 0
207 20250318 182100 524410 5890 5890 5890 5890 0
208 20250318 182000 524410 5890 5890 5890 5890 0
209 20250318 181900 524410 5890 5890 5890 5890 0
210 20250318 181800 524410 5890 5890 5890 5890 0
211 20250318 181700 524410 5890 5890 5890 5890 0
212 20250318 181600 524410 5890 5890 5890 5890 3
213 20250318 181500 524410 5890 5890 5890 5890 0
214 20250318 181400 524410 5890 5890 5890 5890 0
215 20250318 181300 524410 5890 5890 5890 5890 0
216 20250318 181200 524410 5890 5890 5890 5890 0
217 20250318 181100 524410 5890 5890 5890 5890 0
218 20250318 181000 524410 5890 5890 5890 5890 0
219 20250318 180900 524410 5890 5890 5890 5890 0
220 20250318 180800 524410 5890 5890 5890 5890 0
221 20250318 180700 524410 5890 5890 5890 5890 0
222 20250318 180600 524410 5890 5890 5890 5890 0
223 20250318 180500 524410 5890 5890 5890 5890 0
224 20250318 180400 524410 5890 5890 5890 5890 0
225 20250318 180300 524410 5890 5890 5890 5890 0
226 20250318 180200 524410 5890 5890 5890 5890 0
227 20250318 180100 524410 5890 5890 5890 5890 0
228 20250318 180000 524410 5890 5890 5890 5890 0
229 20250318 175900 524410 5890 5890 5890 5890 0
230 20250318 175800 524410 5890 5890 5890 5890 0
231 20250318 175700 524410 5890 5890 5890 5890 0
232 20250318 175600 524410 5890 5890 5890 5890 0
233 20250318 175500 524410 5890 5890 5890 5890 0
234 20250318 175400 524410 5890 5890 5890 5890 0
235 20250318 175300 524410 5890 5890 5890 5890 0
236 20250318 175200 524410 5890 5890 5890 5890 0
237 20250318 175100 524410 5890 5890 5890 5890 0
238 20250318 175000 524410 5890 5890 5890 5890 0
239 20250318 174900 524410 5890 5890 5890 5890 0
240 20250318 174800 524410 5890 5890 5890 5890 0
241 20250318 174700 524410 5890 5890 5890 5890 0
242 20250318 174600 524410 5890 5890 5890 5890 3
243 20250318 174500 524410 5890 5890 5890 5890 0
244 20250318 174400 524410 5890 5890 5890 5890 0
245 20250318 174300 524410 5890 5890 5890 5890 0
246 20250318 174200 524410 5890 5890 5890 5890 0
247 20250318 174100 524410 5890 5890 5890 5890 0
248 20250318 174000 524410 5890 5890 5890 5890 0
249 20250318 173900 524410 5890 5890 5890 5890 0
250 20250318 173800 524410 5890 5890 5890 5890 0
251 20250318 173700 524410 5890 5890 5890 5890 0
252 20250318 173600 524410 5890 5890 5890 5890 0
253 20250318 173500 524410 5890 5890 5890 5890 0
254 20250318 173400 524410 5890 5890 5890 5890 0
255 20250318 173300 524410 5890 5890 5890 5890 0
256 20250318 173200 524410 5890 5890 5890 5890 0
257 20250318 173100 524410 5890 5890 5890 5890 0
258 20250318 173000 524410 5890 5890 5890 5890 0
259 20250318 172900 524410 5890 5890 5890 5890 0
260 20250318 172800 524410 5890 5890 5890 5890 0
261 20250318 172700 524410 5890 5890 5890 5890 0
262 20250318 172600 524410 5890 5890 5890 5890 0
263 20250318 172500 524410 5890 5890 5890 5890 0
264 20250318 172400 524410 5890 5890 5890 5890 0
265 20250318 172300 524410 5890 5890 5890 5890 0
266 20250318 172200 524410 5890 5890 5890 5890 0
267 20250318 172100 524410 5890 5890 5890 5890 0
268 20250318 172000 524410 5890 5890 5890 5890 0
269 20250318 171900 524410 5890 5890 5890 5890 0
270 20250318 171800 524410 5890 5890 5890 5890 0
271 20250318 171700 524410 5890 5890 5890 5890 0
272 20250318 171600 524410 5890 5890 5890 5890 3
273 20250318 171500 524410 5890 5890 5890 5890 0
274 20250318 171400 524410 5890 5890 5890 5890 0
275 20250318 171300 524410 5890 5890 5890 5890 0
276 20250318 171200 524410 5890 5890 5890 5890 0
277 20250318 171100 524410 5890 5890 5890 5890 0
278 20250318 171000 524410 5890 5890 5890 5890 0
279 20250318 170900 524410 5890 5890 5890 5890 0
280 20250318 170800 524410 5890 5890 5890 5890 0
281 20250318 170700 524410 5890 5890 5890 5890 0
282 20250318 170600 524410 5890 5890 5890 5890 0
283 20250318 170500 524410 5890 5890 5890 5890 0
284 20250318 170400 524410 5890 5890 5890 5890 0
285 20250318 170300 524410 5890 5890 5890 5890 0
286 20250318 170200 524410 5890 5890 5890 5890 0
287 20250318 170100 524410 5890 5890 5890 5890 0
288 20250318 170000 524410 5890 5890 5890 5890 0
289 20250318 165900 524410 5890 5890 5890 5890 0
290 20250318 165800 524410 5890 5890 5890 5890 0
291 20250318 165700 524410 5890 5890 5890 5890 0
292 20250318 165600 524410 5890 5890 5890 5890 0
293 20250318 165500 524410 5890 5890 5890 5890 0
294 20250318 165400 524410 5890 5890 5890 5890 0
295 20250318 165300 524410 5890 5890 5890 5890 0
296 20250318 165200 524410 5890 5890 5890 5890 0
297 20250318 165100 524410 5890 5890 5890 5890 0
298 20250318 165000 524410 5890 5890 5890 5890 0
299 20250318 164900 524410 5890 5890 5890 5890 0
300 20250318 164800 524410 5890 5890 5890 5890 0
301 20250318 164700 524410 5890 5890 5890 5890 0
302 20250318 164600 524410 5890 5890 5890 5890 3
303 20250318 164500 524410 5890 5890 5890 5890 0
304 20250318 164400 524410 5890 5890 5890 5890 0
305 20250318 164300 524410 5890 5890 5890 5890 0
306 20250318 164200 524410 5890 5890 5890 5890 0
307 20250318 164100 524410 5890 5890 5890 5890 0
308 20250318 164000 524410 5890 5890 5890 5890 0
309 20250318 163900 524410 5890 5890 5890 5890 0
310 20250318 163800 524410 5890 5890 5890 5890 0
311 20250318 163700 524410 5890 5890 5890 5890 0
312 20250318 163600 524410 5890 5890 5890 5890 0
313 20250318 163500 524410 5890 5890 5890 5890 0
314 20250318 163400 524410 5890 5890 5890 5890 0
315 20250318 163300 524410 5890 5890 5890 5890 0
316 20250318 163200 524410 5890 5890 5890 5890 0
317 20250318 163100 524410 5890 5890 5890 5890 0
318 20250318 163000 524410 5890 5890 5890 5890 0
319 20250318 162900 524410 5890 5890 5890 5890 0
320 20250318 162800 524410 5890 5890 5890 5890 0
321 20250318 162700 524410 5890 5890 5890 5890 0
322 20250318 162600 524410 5890 5890 5890 5890 0
323 20250318 162500 524410 5890 5890 5890 5890 0
324 20250318 162400 524410 5890 5890 5890 5890 0
325 20250318 162300 524410 5890 5890 5890 5890 0
326 20250318 162200 524410 5890 5890 5890 5890 0
327 20250318 162100 524410 5890 5890 5890 5890 0
328 20250318 162000 524410 5890 5890 5890 5890 0
329 20250318 161900 524410 5890 5890 5890 5890 0
330 20250318 161800 524410 5890 5890 5890 5890 0
331 20250318 161700 524410 5890 5890 5890 5890 0
332 20250318 161600 524410 5890 5890 5890 5890 3
333 20250318 161500 524410 5890 5890 5890 5890 0
334 20250318 161400 524410 5890 5890 5890 5890 0
335 20250318 161300 524410 5890 5890 5890 5890 0
336 20250318 161200 524410 5890 5890 5890 5890 0
337 20250318 161100 524410 5890 5890 5890 5890 0
338 20250318 161000 524410 5890 5890 5890 5890 0
339 20250318 160900 524410 5890 5890 5890 5890 0
340 20250318 160800 524410 5890 5890 5890 5890 0
341 20250318 160700 524410 5890 5890 5890 5890 0
342 20250318 160600 524410 5890 5890 5890 5890 0
343 20250318 160500 524410 5890 5890 5890 5890 0
344 20250318 160400 524410 5890 5890 5890 5890 0
345 20250318 160300 524410 5890 5890 5890 5890 0
346 20250318 160200 524410 5890 5890 5890 5890 0
347 20250318 160100 524410 5890 5890 5890 5890 0
348 20250318 160000 524410 5890 5890 5890 5890 0
349 20250318 155900 524410 5890 5890 5890 5890 0
350 20250318 155800 524410 5890 5890 5890 5890 0
351 20250318 155700 524410 5890 5890 5890 5890 0
352 20250318 155600 524410 5890 5890 5890 5890 0
353 20250318 155500 524410 5890 5890 5890 5890 0
354 20250318 155400 524410 5890 5890 5890 5890 0
355 20250318 155300 524410 5890 5890 5890 5890 0
356 20250318 155200 524410 5890 5890 5890 5890 0
357 20250318 155100 524410 5890 5890 5890 5890 0
358 20250318 155000 524410 5890 5890 5890 5890 0
359 20250318 154900 524410 5890 5890 5890 5890 0
360 20250318 154800 524410 5890 5890 5890 5890 0
361 20250318 154700 524410 5890 5890 5890 5890 0
362 20250318 154600 524410 5890 5890 5890 5890 3
363 20250318 154500 524410 5890 5890 5890 5890 0
364 20250318 154400 524410 5890 5890 5890 5890 0
365 20250318 154300 524410 5890 5890 5890 5890 0
366 20250318 154200 524410 5890 5890 5890 5890 0
367 20250318 154100 524410 5890 5890 5890 5890 0
368 20250318 154000 524410 5890 5890 5890 5890 0
369 20250318 153900 524410 5890 5890 5890 5890 0
370 20250318 153800 524410 5890 5890 5890 5890 0
371 20250318 153700 524410 5890 5890 5890 5890 0
372 20250318 153600 524410 5890 5890 5890 5890 0
373 20250318 153500 524410 5890 5890 5890 5890 0
374 20250318 153400 524410 5890 5890 5890 5890 0
375 20250318 153300 524410 5890 5890 5890 5890 0
376 20250318 153200 524410 5890 5890 5890 5890 0
377 20250318 153100 524410 5890 5890 5890 5890 0
378 20250318 153000 524410 5890 5890 5890 5890 3
379 20250318 152900 506740 5870 5870 5870 5870 0
380 20250318 152800 506740 5870 5870 5870 5870 0
381 20250318 152700 506740 5870 5870 5870 5870 0
382 20250318 152600 506740 5870 5870 5870 5870 0
383 20250318 152500 506740 5870 5870 5870 5870 0
384 20250318 152400 506740 5870 5870 5870 5870 0
385 20250318 152300 506740 5870 5870 5870 5870 0
386 20250318 152200 506740 5870 5870 5870 5870 0
387 20250318 152100 506740 5870 5870 5870 5870 0
388 20250318 152000 506740 5870 5870 5870 5870 0
389 20250318 151900 506740 5870 5870 5870 5870 0
390 20250318 151800 506740 5870 5870 5870 5870 0
391 20250318 151700 506740 5870 5870 5870 5870 0
392 20250318 151600 506740 5870 5870 5870 5870 0
393 20250318 151500 506740 5870 5870 5870 5870 0
394 20250318 151400 506740 5870 5870 5870 5870 0
395 20250318 151300 506740 5870 5870 5870 5870 0
396 20250318 151200 506740 5870 5870 5870 5870 0
397 20250318 151100 506740 5870 5870 5870 5870 0
398 20250318 151000 506740 5870 5870 5870 5870 0
399 20250318 150900 506740 5870 5870 5870 5870 0
400 20250318 150800 506740 5870 5870 5870 5870 0
401 20250318 150700 506740 5870 5870 5870 5870 0
402 20250318 150600 506740 5870 5870 5870 5870 0
403 20250318 150500 506740 5870 5870 5870 5870 0
404 20250318 150400 506740 5870 5870 5870 5870 0
405 20250318 150300 506740 5870 5870 5870 5870 0
406 20250318 150200 506740 5870 5690 5870 5690 2
407 20250318 150100 495180 5860 5860 5860 5860 0
408 20250318 150000 495180 5860 5860 5860 5860 0
409 20250318 145900 495180 5860 5860 5860 5860 0
410 20250318 145800 495180 5860 5860 5860 5860 0
411 20250318 145700 495180 5860 5860 5860 5860 0
412 20250318 145600 495180 5860 5860 5860 5860 0
413 20250318 145500 495180 5860 5690 5860 5690 2
414 20250318 145400 483630 5850 5850 5850 5850 0
415 20250318 145300 483630 5850 5840 5850 5840 2
416 20250318 145200 471940 5830 5830 5830 5830 0
417 20250318 145100 471940 5830 5830 5830 5830 0
418 20250318 145000 471940 5830 5830 5830 5830 0
419 20250318 144900 471940 5830 5830 5830 5830 0
420 20250318 144800 471940 5830 5830 5830 5830 0
421 20250318 144700 471940 5830 5830 5830 5830 0
422 20250318 144600 471940 5830 5830 5830 5830 1
423 20250318 144500 466110 5690 5690 5690 5690 0
424 20250318 144400 466110 5690 5690 5820 5690 3
425 20250318 144300 448910 5830 5840 5850 5690 5
426 20250318 144200 420010 5690 5690 5850 5690 3
427 20250318 144100 402780 5850 5850 5850 5850 0
428 20250318 144000 402780 5850 5850 5850 5850 0
429 20250318 143900 402780 5850 5850 5850 5850 0
430 20250318 143800 402780 5850 5850 5850 5850 0
431 20250318 143700 402780 5850 5850 5850 5850 1
432 20250318 143600 396930 5710 5710 5710 5710 0
433 20250318 143500 396930 5710 5710 5710 5710 0
434 20250318 143400 396930 5710 5710 5710 5710 0
435 20250318 143300 396930 5710 5710 5710 5710 0
436 20250318 143200 396930 5710 5710 5710 5710 0
437 20250318 143100 396930 5710 5710 5710 5710 0
438 20250318 143000 396930 5710 5710 5710 5710 0
439 20250318 142900 396930 5710 5710 5710 5710 0
440 20250318 142800 396930 5710 5710 5710 5710 0
441 20250318 142700 396930 5710 5710 5710 5710 0
442 20250318 142600 396930 5710 5880 5880 5710 4
443 20250318 142500 373770 5710 5710 5710 5710 1
444 20250318 142400 368060 5880 5880 5880 5880 0
445 20250318 142300 368060 5880 5880 5880 5880 0
446 20250318 142200 368060 5880 5880 5880 5880 0
447 20250318 142100 368060 5880 5880 5880 5880 0
448 20250318 142000 368060 5880 5880 5880 5880 0
449 20250318 141900 368060 5880 5880 5880 5880 0
450 20250318 141800 368060 5880 5880 5880 5880 0
451 20250318 141700 368060 5880 5880 5880 5880 0
452 20250318 141600 368060 5880 5880 5880 5880 0
453 20250318 141500 368060 5880 5880 5880 5880 0
454 20250318 141400 368060 5880 5880 5880 5880 0
455 20250318 141300 368060 5880 5880 5880 5880 0
456 20250318 141200 368060 5880 5880 5880 5880 0
457 20250318 141100 368060 5880 5880 5880 5880 0
458 20250318 141000 368060 5880 5880 5880 5880 0
459 20250318 140900 368060 5880 5880 5880 5880 0
460 20250318 140800 368060 5880 5880 5880 5880 0
461 20250318 140700 368060 5880 5880 5880 5880 0
462 20250318 140600 368060 5880 5880 5880 5880 0
463 20250318 140500 368060 5880 5880 5880 5880 0
464 20250318 140400 368060 5880 5880 5880 5880 0
465 20250318 140300 368060 5880 5880 5880 5880 0
466 20250318 140200 368060 5880 5880 5880 5880 0
467 20250318 140100 368060 5880 5880 5880 5880 0
468 20250318 140000 368060 5880 5880 5880 5880 0
469 20250318 135900 368060 5880 5880 5880 5880 0
470 20250318 135800 368060 5880 5880 5880 5880 0
471 20250318 135700 368060 5880 5880 5880 5880 0
472 20250318 135600 368060 5880 5880 5880 5880 0
473 20250318 135500 368060 5880 5880 5880 5880 0
474 20250318 135400 368060 5880 5880 5880 5880 0
475 20250318 135300 368060 5880 5880 5880 5880 0
476 20250318 135200 368060 5880 5880 5880 5880 0
477 20250318 135100 368060 5880 5880 5880 5880 0
478 20250318 135000 368060 5880 5880 5880 5880 0
479 20250318 134900 368060 5880 5880 5880 5880 0
480 20250318 134800 368060 5880 5880 5880 5880 0
481 20250318 134700 368060 5880 5880 5880 5880 0
482 20250318 134600 368060 5880 5880 5880 5880 0
483 20250318 134500 368060 5880 5880 5880 5880 1
484 20250318 134400 362180 5710 5710 5710 5710 1
485 20250318 134300 356470 5870 5870 5870 5870 0
486 20250318 134200 356470 5870 5870 5870 5870 0
487 20250318 134100 356470 5870 5870 5870 5870 0
488 20250318 134000 356470 5870 5870 5870 5870 0
489 20250318 133900 356470 5870 5870 5870 5870 0
490 20250318 133800 356470 5870 5870 5870 5870 0
491 20250318 133700 356470 5870 5870 5870 5870 0
492 20250318 133600 356470 5870 5870 5870 5870 0
493 20250318 133500 356470 5870 5870 5870 5870 0
494 20250318 133400 356470 5870 5870 5870 5870 0
495 20250318 133300 356470 5870 5870 5870 5870 0
496 20250318 133200 356470 5870 5870 5870 5870 0
497 20250318 133100 356470 5870 5870 5870 5870 0
498 20250318 133000 356470 5870 5870 5870 5870 0
499 20250318 132900 356470 5870 5870 5870 5870 0
500 20250318 132800 356470 5870 5870 5870 5870 0
501 20250318 132700 356470 5870 5870 5870 5870 0
502 20250318 132600 356470 5870 5870 5870 5870 1
503 20250318 132500 350600 5710 5710 5710 5710 1
504 20250318 132400 344890 5870 5870 5870 5870 0
505 20250318 132300 344890 5870 5870 5870 5870 0
506 20250318 132200 344890 5870 5870 5870 5870 0
507 20250318 132100 344890 5870 5870 5870 5870 0
508 20250318 132000 344890 5870 5870 5870 5870 0
509 20250318 131900 344890 5870 5870 5870 5870 0
510 20250318 131800 344890 5870 5870 5870 5870 0
511 20250318 131700 344890 5870 5870 5870 5870 0
512 20250318 131600 344890 5870 5870 5870 5870 0
513 20250318 131500 344890 5870 5710 5870 5710 4
514 20250318 131400 321740 5870 5710 5870 5710 2
515 20250318 131300 310160 5890 5890 5890 5890 0
516 20250318 131200 310160 5890 5890 5890 5890 0
517 20250318 131100 310160 5890 5890 5890 5890 0
518 20250318 131000 310160 5890 5890 5890 5890 1
519 20250318 130900 304270 5710 5710 5710 5710 0
520 20250318 130800 304270 5710 5710 5710 5710 0
521 20250318 130700 304270 5710 5710 5710 5710 0
522 20250318 130600 304270 5710 5710 5710 5710 0
523 20250318 130500 304270 5710 5710 5710 5710 0
524 20250318 130400 304270 5710 5710 5710 5710 0
525 20250318 130300 304270 5710 5710 5710 5710 0
526 20250318 130200 304270 5710 5710 5710 5710 0
527 20250318 130100 304270 5710 5710 5710 5710 0
528 20250318 130000 304270 5710 5710 5710 5710 0
529 20250318 125900 304270 5710 5710 5710 5710 0
530 20250318 125800 304270 5710 5710 5710 5710 0
531 20250318 125700 304270 5710 5710 5710 5710 0
532 20250318 125600 304270 5710 5710 5710 5710 0
533 20250318 125500 304270 5710 5710 5710 5710 0
534 20250318 125400 304270 5710 5710 5710 5710 0
535 20250318 125300 304270 5710 5710 5710 5710 0
536 20250318 125200 304270 5710 5710 5710 5710 0
537 20250318 125100 304270 5710 5710 5710 5710 0
538 20250318 125000 304270 5710 5710 5710 5710 0
539 20250318 124900 304270 5710 5710 5710 5710 0
540 20250318 124800 304270 5710 5710 5710 5710 0
541 20250318 124700 304270 5710 5710 5710 5710 0
542 20250318 124600 304270 5710 5710 5710 5710 0
543 20250318 124500 304270 5710 5710 5710 5710 0
544 20250318 124400 304270 5710 5710 5710 5710 0
545 20250318 124300 304270 5710 5710 5710 5710 0
546 20250318 124200 304270 5710 5710 5710 5710 0
547 20250318 124100 304270 5710 5710 5710 5710 0
548 20250318 124000 304270 5710 5710 5710 5710 0
549 20250318 123900 304270 5710 5710 5710 5710 0
550 20250318 123800 304270 5710 5710 5710 5710 1
551 20250318 123700 298560 5900 5900 5900 5900 0
552 20250318 123600 298560 5900 5900 5900 5900 0
553 20250318 123500 298560 5900 5900 5900 5900 0
554 20250318 123400 298560 5900 5900 5900 5900 0
555 20250318 123300 298560 5900 5900 5900 5900 0
556 20250318 123200 298560 5900 5900 5900 5900 0
557 20250318 123100 298560 5900 5900 5900 5900 0
558 20250318 123000 298560 5900 5900 5900 5900 0
559 20250318 122900 298560 5900 5900 5900 5900 0
560 20250318 122800 298560 5900 5900 5900 5900 0
561 20250318 122700 298560 5900 5900 5900 5900 0
562 20250318 122600 298560 5900 5900 5900 5900 0
563 20250318 122500 298560 5900 5900 5900 5900 0
564 20250318 122400 298560 5900 5900 5900 5900 0
565 20250318 122300 298560 5900 5900 5900 5900 0
566 20250318 122200 298560 5900 5900 5900 5900 0
567 20250318 122100 298560 5900 5900 5900 5900 0
568 20250318 122000 298560 5900 5900 5900 5900 0
569 20250318 121900 298560 5900 5900 5900 5900 0
570 20250318 121800 298560 5900 5900 5900 5900 0
571 20250318 121700 298560 5900 5900 5900 5900 0
572 20250318 121600 298560 5900 5900 5900 5900 0
573 20250318 121500 298560 5900 5900 5900 5900 0
574 20250318 121400 298560 5900 5900 5900 5900 0
575 20250318 121300 298560 5900 5900 5900 5900 0
576 20250318 121200 298560 5900 5900 5900 5900 0
577 20250318 121100 298560 5900 5900 5900 5900 0
578 20250318 121000 298560 5900 5900 5900 5900 0
579 20250318 120900 298560 5900 5900 5900 5900 0
580 20250318 120800 298560 5900 5900 5900 5900 0
581 20250318 120700 298560 5900 5900 5900 5900 0
582 20250318 120600 298560 5900 5900 5900 5900 0
583 20250318 120500 298560 5900 5900 5900 5900 0
584 20250318 120400 298560 5900 5900 5900 5900 0
585 20250318 120300 298560 5900 5900 5900 5900 0
586 20250318 120200 298560 5900 5900 5900 5900 0
587 20250318 120100 298560 5900 5900 5900 5900 0
588 20250318 120000 298560 5900 5900 5900 5900 0
589 20250318 115900 298560 5900 5900 5900 5900 0
590 20250318 115800 298560 5900 5900 5900 5900 0
591 20250318 115700 298560 5900 5900 5900 5900 0
592 20250318 115600 298560 5900 5900 5900 5900 0
593 20250318 115500 298560 5900 5900 5900 5900 0
594 20250318 115400 298560 5900 5900 5900 5900 0
595 20250318 115300 298560 5900 5900 5900 5900 0
596 20250318 115200 298560 5900 5900 5900 5900 0
597 20250318 115100 298560 5900 5900 5900 5900 0
598 20250318 115000 298560 5900 5900 5900 5900 0
599 20250318 114900 298560 5900 5900 5900 5900 0
600 20250318 114800 298560 5900 5900 5900 5900 0
601 20250318 114700 298560 5900 5900 5900 5900 0
602 20250318 114600 298560 5900 5900 5900 5900 0
603 20250318 114500 298560 5900 5710 5900 5710 2
604 20250318 114400 286950 5910 5910 5910 5910 0
605 20250318 114300 286950 5910 5910 5910 5910 0
606 20250318 114200 286950 5910 5910 5910 5910 0
607 20250318 114100 286950 5910 5910 5910 5910 0
608 20250318 114000 286950 5910 5910 5910 5910 0
609 20250318 113900 286950 5910 5910 5910 5910 0
610 20250318 113800 286950 5910 5910 5910 5910 0
611 20250318 113700 286950 5910 5910 5910 5910 0
612 20250318 113600 286950 5910 5910 5910 5910 0
613 20250318 113500 286950 5910 5910 5910 5910 0
614 20250318 113400 286950 5910 5910 5910 5910 0
615 20250318 113300 286950 5910 5910 5910 5910 0
616 20250318 113200 286950 5910 5910 5910 5910 0
617 20250318 113100 286950 5910 5910 5910 5910 0
618 20250318 113000 286950 5910 5910 5910 5910 0
619 20250318 112900 286950 5910 5910 5910 5910 0
620 20250318 112800 286950 5910 5910 5910 5910 0
621 20250318 112700 286950 5910 5910 5910 5910 0
622 20250318 112600 286950 5910 5910 5910 5910 0
623 20250318 112500 286950 5910 5910 5910 5910 0
624 20250318 112400 286950 5910 5910 5910 5910 0
625 20250318 112300 286950 5910 5910 5910 5910 0
626 20250318 112200 286950 5910 5910 5910 5910 0
627 20250318 112100 286950 5910 5910 5910 5910 0
628 20250318 112000 286950 5910 5910 5910 5910 0
629 20250318 111900 286950 5910 5910 5910 5910 0
630 20250318 111800 286950 5910 5910 5910 5910 0
631 20250318 111700 286950 5910 5910 5910 5910 0
632 20250318 111600 286950 5910 5910 5910 5910 0
633 20250318 111500 286950 5910 5910 5910 5910 0
634 20250318 111400 286950 5910 5910 5910 5910 0
635 20250318 111300 286950 5910 5910 5910 5910 0
636 20250318 111200 286950 5910 5910 5910 5910 0
637 20250318 111100 286950 5910 5910 5910 5910 0
638 20250318 111000 286950 5910 5910 5910 5910 0
639 20250318 110900 286950 5910 5910 5910 5910 0
640 20250318 110800 286950 5910 5910 5910 5910 0
641 20250318 110700 286950 5910 5910 5910 5910 0
642 20250318 110600 286950 5910 5910 5910 5910 0
643 20250318 110500 286950 5910 5910 5910 5910 0
644 20250318 110400 286950 5910 5910 5910 5910 0
645 20250318 110300 286950 5910 5910 5910 5910 0
646 20250318 110200 286950 5910 5910 5910 5910 1
647 20250318 110100 281040 5700 5700 5700 5700 1
648 20250318 110000 275340 5920 5920 5920 5920 0
649 20250318 105900 275340 5920 5920 5920 5920 0
650 20250318 105800 275340 5920 5920 5920 5920 0
651 20250318 105700 275340 5920 5920 5920 5920 0
652 20250318 105600 275340 5920 5920 5920 5920 0
653 20250318 105500 275340 5920 5920 5920 5920 0
654 20250318 105400 275340 5920 5920 5920 5920 0
655 20250318 105300 275340 5920 5920 5920 5920 0
656 20250318 105200 275340 5920 5920 5920 5920 0
657 20250318 105100 275340 5920 5920 5920 5920 0
658 20250318 105000 275340 5920 5920 5920 5920 0
659 20250318 104900 275340 5920 5920 5920 5920 0
660 20250318 104800 275340 5920 5920 5920 5920 0
661 20250318 104700 275340 5920 5920 5920 5920 0
662 20250318 104600 275340 5920 5920 5920 5920 0
663 20250318 104500 275340 5920 5920 5920 5920 0
664 20250318 104400 275340 5920 5920 5920 5920 0
665 20250318 104300 275340 5920 5920 5920 5920 0
666 20250318 104200 275340 5920 5920 5920 5920 0
667 20250318 104100 275340 5920 5920 5920 5920 0
668 20250318 104000 275340 5920 5920 5920 5920 0
669 20250318 103900 275340 5920 5920 5920 5920 0
670 20250318 103800 275340 5920 5920 5920 5920 0
671 20250318 103700 275340 5920 5920 5920 5920 1
672 20250318 103600 269420 5670 5670 5670 5670 0
673 20250318 103500 269420 5670 5670 5670 5670 0
674 20250318 103400 269420 5670 5670 5670 5670 0
675 20250318 103300 269420 5670 5670 5670 5670 0
676 20250318 103200 269420 5670 5670 5670 5670 0
677 20250318 103100 269420 5670 5670 5670 5670 0
678 20250318 103000 269420 5670 5670 5670 5670 0
679 20250318 102900 269420 5670 5670 5670 5670 0
680 20250318 102800 269420 5670 5670 5670 5670 0
681 20250318 102700 269420 5670 5670 5670 5670 0
682 20250318 102600 269420 5670 5670 5670 5670 0
683 20250318 102500 269420 5670 5670 5670 5670 0
684 20250318 102400 269420 5670 5670 5670 5670 0
685 20250318 102300 269420 5670 5670 5670 5670 0
686 20250318 102200 269420 5670 5670 5670 5670 0
687 20250318 102100 269420 5670 5670 5670 5670 1
688 20250318 102000 263750 5950 5950 5950 5950 0
689 20250318 101900 263750 5950 5950 5950 5950 0
690 20250318 101800 263750 5950 5950 5950 5950 0
691 20250318 101700 263750 5950 5920 5950 5920 5
692 20250318 101600 234070 5670 5670 5670 5670 0
693 20250318 101500 234070 5670 5670 5670 5670 0
694 20250318 101400 234070 5670 5670 5670 5670 1
695 20250318 101300 228400 5920 5920 5920 5920 0
696 20250318 101200 228400 5920 5920 5920 5920 0
697 20250318 101100 228400 5920 5920 5920 5920 0
698 20250318 101000 228400 5920 5920 5920 5920 1
699 20250318 100900 222480 5670 5670 5670 5670 0
700 20250318 100800 222480 5670 5670 5670 5670 0
701 20250318 100700 222480 5670 5670 5670 5670 0
702 20250318 100600 222480 5670 5670 5670 5670 0
703 20250318 100500 222480 5670 5670 5670 5670 0
704 20250318 100400 222480 5670 5670 5670 5670 0
705 20250318 100300 222480 5670 5670 5670 5670 0
706 20250318 100200 222480 5670 5670 5670 5670 1
707 20250318 100100 216810 5950 5950 5950 5950 0
708 20250318 100000 216810 5950 5950 5950 5950 0
709 20250318 095900 216810 5950 5950 5950 5950 0
710 20250318 095800 216810 5950 5950 5950 5950 0
711 20250318 095700 216810 5950 5950 5950 5950 0
712 20250318 095600 216810 5950 5950 5950 5950 0
713 20250318 095500 216810 5950 5950 5950 5950 0
714 20250318 095400 216810 5950 5950 5950 5950 0
715 20250318 095300 216810 5950 5950 5950 5950 0
716 20250318 095200 216810 5950 5950 5950 5950 0
717 20250318 095100 216810 5950 5950 5950 5950 0
718 20250318 095000 216810 5950 5950 5950 5950 0
719 20250318 094900 216810 5950 5950 5950 5950 0
720 20250318 094800 216810 5950 5950 5950 5950 0
721 20250318 094700 216810 5950 5950 5950 5950 0
722 20250318 094600 216810 5950 5950 5950 5950 0
723 20250318 094500 216810 5950 5950 5950 5950 0
724 20250318 094400 216810 5950 5950 5950 5950 0
725 20250318 094300 216810 5950 5950 5950 5950 0
726 20250318 094200 216810 5950 5950 5950 5950 0
727 20250318 094100 216810 5950 5950 5950 5950 0
728 20250318 094000 216810 5950 5950 5950 5950 0
729 20250318 093900 216810 5950 5950 5950 5950 0
730 20250318 093800 216810 5950 5950 5950 5950 0
731 20250318 093700 216810 5950 5950 5950 5950 0
732 20250318 093600 216810 5950 5950 5950 5950 0
733 20250318 093500 216810 5950 5950 5950 5950 0
734 20250318 093400 216810 5950 5940 5950 5940 2
735 20250318 093300 204920 5940 5940 5940 5940 0
736 20250318 093200 204920 5940 5940 5940 5940 0
737 20250318 093100 204920 5940 5940 5940 5940 0
738 20250318 093000 204920 5940 5940 5940 5940 0
739 20250318 092900 204920 5940 5940 5940 5940 1
740 20250318 092800 198980 5650 5650 5650 5650 0
741 20250318 092700 198980 5650 5670 5670 5650 30
742 20250318 092600 29170 5930 5930 5930 5930 0
743 20250318 092500 29170 5930 5930 5930 5930 0
744 20250318 092400 29170 5930 5930 5930 5930 1
745 20250318 092300 23240 5670 5670 5670 5670 1
746 20250318 092200 17570 5950 5950 5950 5950 0
747 20250318 092100 17570 5950 5950 5950 5950 0
748 20250318 092000 17570 5950 5950 5950 5950 0
749 20250318 091900 17570 5950 5950 5950 5950 1
750 20250318 091800 11620 5650 5650 5650 5650 0
751 20250318 091700 11620 5650 5650 5650 5650 0
752 20250318 091600 11620 5650 5650 5650 5650 0
753 20250318 091500 11620 5650 5650 5650 5650 0
754 20250318 091400 11620 5650 5650 5650 5650 0
755 20250318 091300 11620 5650 5650 5650 5650 0
756 20250318 091200 11620 5650 5650 5650 5650 0
757 20250318 091100 11620 5650 5650 5650 5650 0
758 20250318 091000 11620 5650 5650 5650 5650 0
759 20250318 090900 11620 5650 5650 5650 5650 0
760 20250318 090800 11620 5650 5650 5650 5650 0
761 20250318 090700 11620 5650 5650 5650 5650 0
762 20250318 090600 11620 5650 5650 5650 5650 0
763 20250318 090500 11620 5650 5650 5650 5650 0
764 20250318 090400 11620 5650 5650 5650 5650 0
765 20250318 090300 11620 5650 5650 5650 5650 0
766 20250318 090200 11620 5650 5650 5650 5650 1
767 20250318 090100 5970 5970 5970 5970 5970 0
768 20250318 090000 5970 5970 5970 5970 5970 1