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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
079810/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195700,618140555,5820,5820,5820,5820,2271
20250313,195600,618140555,5820,5820,5820,5820,0
20250313,195500,618140555,5820,5820,5820,5820,0
20250313,195400,618140555,5820,5820,5820,5820,0
20250313,195300,618140555,5820,5820,5820,5820,0
20250313,195200,618140555,5820,5820,5820,5820,0
20250313,195100,618140555,5820,5820,5820,5820,0
20250313,195000,618140555,5820,5820,5820,5820,0
20250313,194900,618140555,5820,5820,5820,5820,0
20250313,194800,618140555,5820,5820,5820,5820,0
20250313,194700,618140555,5820,5820,5820,5820,0
20250313,194600,618140555,5820,5820,5820,5820,0
20250313,194500,618140555,5820,5820,5820,5820,0
20250313,194400,618140555,5820,5820,5820,5820,0
20250313,194300,618140555,5820,5820,5820,5820,0
20250313,194200,618140555,5820,5820,5820,5820,0
20250313,194100,618140555,5820,5820,5820,5820,0
20250313,194000,618140555,5820,5820,5820,5820,0
20250313,193900,618140555,5820,5820,5820,5820,0
20250313,193800,618140555,5820,5820,5820,5820,0
20250313,193700,618140555,5820,5820,5820,5820,0
20250313,193600,618140555,5820,5820,5820,5820,0
20250313,193500,618140555,5820,5820,5820,5820,0
20250313,193400,618140555,5820,5820,5820,5820,0
20250313,193300,618140555,5820,5820,5820,5820,0
20250313,193200,618140555,5820,5820,5820,5820,0
20250313,193100,618140555,5820,5820,5820,5820,0
20250313,193000,618140555,5820,5820,5820,5820,0
20250313,192900,618140555,5820,5820,5820,5820,0
20250313,192800,618140555,5820,5820,5820,5820,0
20250313,192700,618140555,5820,5820,5820,5820,2271
20250313,192600,618140555,5820,5820,5820,5820,0
20250313,192500,618140555,5820,5820,5820,5820,0
20250313,192400,618140555,5820,5820,5820,5820,0
20250313,192300,618140555,5820,5820,5820,5820,0
20250313,192200,618140555,5820,5820,5820,5820,0
20250313,192100,618140555,5820,5820,5820,5820,0
20250313,192000,618140555,5820,5820,5820,5820,0
20250313,191900,618140555,5820,5820,5820,5820,0
20250313,191800,618140555,5820,5820,5820,5820,0
20250313,191700,618140555,5820,5820,5820,5820,0
20250313,191600,618140555,5820,5820,5820,5820,0
20250313,191500,618140555,5820,5820,5820,5820,0
20250313,191400,618140555,5820,5820,5820,5820,0
20250313,191300,618140555,5820,5820,5820,5820,0
20250313,191200,618140555,5820,5820,5820,5820,0
20250313,191100,618140555,5820,5820,5820,5820,0
20250313,191000,618140555,5820,5820,5820,5820,0
20250313,190900,618140555,5820,5820,5820,5820,0
20250313,190800,618140555,5820,5820,5820,5820,0
20250313,190700,618140555,5820,5820,5820,5820,0
20250313,190600,618140555,5820,5820,5820,5820,0
20250313,190500,618140555,5820,5820,5820,5820,0
20250313,190400,618140555,5820,5820,5820,5820,0
20250313,190300,618140555,5820,5820,5820,5820,0
20250313,190200,618140555,5820,5820,5820,5820,0
20250313,190100,618140555,5820,5820,5820,5820,0
20250313,190000,618140555,5820,5820,5820,5820,0
20250313,185900,618140555,5820,5820,5820,5820,0
20250313,185800,618140555,5820,5820,5820,5820,0
20250313,185700,618140555,5820,5820,5820,5820,2271
20250313,185600,618140555,5820,5820,5820,5820,0
20250313,185500,618140555,5820,5820,5820,5820,0
20250313,185400,618140555,5820,5820,5820,5820,0
20250313,185300,618140555,5820,5820,5820,5820,0
20250313,185200,618140555,5820,5820,5820,5820,0
20250313,185100,618140555,5820,5820,5820,5820,0
20250313,185000,618140555,5820,5820,5820,5820,0
20250313,184900,618140555,5820,5820,5820,5820,0
20250313,184800,618140555,5820,5820,5820,5820,0
20250313,184700,618140555,5820,5820,5820,5820,0
20250313,184600,618140555,5820,5820,5820,5820,0
20250313,184500,618140555,5820,5820,5820,5820,0
20250313,184400,618140555,5820,5820,5820,5820,0
20250313,184300,618140555,5820,5820,5820,5820,0
20250313,184200,618140555,5820,5820,5820,5820,0
20250313,184100,618140555,5820,5820,5820,5820,0
20250313,184000,618140555,5820,5820,5820,5820,0
20250313,183900,618140555,5820,5820,5820,5820,0
20250313,183800,618140555,5820,5820,5820,5820,0
20250313,183700,618140555,5820,5820,5820,5820,0
20250313,183600,618140555,5820,5820,5820,5820,0
20250313,183500,618140555,5820,5820,5820,5820,0
20250313,183400,618140555,5820,5820,5820,5820,0
20250313,183300,618140555,5820,5820,5820,5820,0
20250313,183200,618140555,5820,5820,5820,5820,0
20250313,183100,618140555,5820,5820,5820,5820,0
20250313,183000,618140555,5820,5820,5820,5820,0
20250313,182900,618140555,5820,5820,5820,5820,0
20250313,182800,618140555,5820,5820,5820,5820,0
20250313,182700,618140555,5820,5820,5820,5820,2271
20250313,182600,618140555,5820,5820,5820,5820,0
20250313,182500,618140555,5820,5820,5820,5820,0
20250313,182400,618140555,5820,5820,5820,5820,0
20250313,182300,618140555,5820,5820,5820,5820,0
20250313,182200,618140555,5820,5820,5820,5820,0
20250313,182100,618140555,5820,5820,5820,5820,0
20250313,182000,618140555,5820,5820,5820,5820,0
20250313,181900,618140555,5820,5820,5820,5820,0
20250313,181800,618140555,5820,5820,5820,5820,0
20250313,181700,618140555,5820,5820,5820,5820,0
20250313,181600,618140555,5820,5820,5820,5820,0
20250313,181500,618140555,5820,5820,5820,5820,0
20250313,181400,618140555,5820,5820,5820,5820,0
20250313,181300,618140555,5820,5820,5820,5820,0
20250313,181200,618140555,5820,5820,5820,5820,0
20250313,181100,618140555,5820,5820,5820,5820,0
20250313,181000,618140555,5820,5820,5820,5820,0
20250313,180900,618140555,5820,5820,5820,5820,0
20250313,180800,618140555,5820,5820,5820,5820,0
20250313,180700,618140555,5820,5820,5820,5820,0
20250313,180600,618140555,5820,5820,5820,5820,0
20250313,180500,618140555,5820,5820,5820,5820,0
20250313,180400,618140555,5820,5820,5820,5820,0
20250313,180300,618140555,5820,5820,5820,5820,0
20250313,180200,618140555,5820,5820,5820,5820,0
20250313,180100,618140555,5820,5820,5820,5820,0
20250313,180000,618140555,5820,5820,5820,5820,0
20250313,175900,618140555,5820,5820,5820,5820,0
20250313,175800,618140555,5820,5820,5820,5820,0
20250313,175700,618140555,5820,5820,5820,5820,2271
20250313,175600,618140555,5820,5820,5820,5820,0
20250313,175500,618140555,5820,5820,5820,5820,0
20250313,175400,618140555,5820,5820,5820,5820,0
20250313,175300,618140555,5820,5820,5820,5820,0
20250313,175200,618140555,5820,5820,5820,5820,0
20250313,175100,618140555,5820,5820,5820,5820,0
20250313,175000,618140555,5820,5820,5820,5820,0
20250313,174900,618140555,5820,5820,5820,5820,0
20250313,174800,618140555,5820,5820,5820,5820,0
20250313,174700,618140555,5820,5820,5820,5820,0
20250313,174600,618140555,5820,5820,5820,5820,0
20250313,174500,618140555,5820,5820,5820,5820,0
20250313,174400,618140555,5820,5820,5820,5820,0
20250313,174300,618140555,5820,5820,5820,5820,0
20250313,174200,618140555,5820,5820,5820,5820,0
20250313,174100,618140555,5820,5820,5820,5820,0
20250313,174000,618140555,5820,5820,5820,5820,0
20250313,173900,618140555,5820,5820,5820,5820,0
20250313,173800,618140555,5820,5820,5820,5820,0
20250313,173700,618140555,5820,5820,5820,5820,0
20250313,173600,618140555,5820,5820,5820,5820,0
20250313,173500,618140555,5820,5820,5820,5820,0
20250313,173400,618140555,5820,5820,5820,5820,0
20250313,173300,618140555,5820,5820,5820,5820,0
20250313,173200,618140555,5820,5820,5820,5820,0
20250313,173100,618140555,5820,5820,5820,5820,0
20250313,173000,618140555,5820,5820,5820,5820,0
20250313,172900,618140555,5820,5820,5820,5820,0
20250313,172800,618140555,5820,5820,5820,5820,0
20250313,172700,618140555,5820,5820,5820,5820,2271
20250313,172600,618140555,5820,5820,5820,5820,0
20250313,172500,618140555,5820,5820,5820,5820,0
20250313,172400,618140555,5820,5820,5820,5820,0
20250313,172300,618140555,5820,5820,5820,5820,0
20250313,172200,618140555,5820,5820,5820,5820,0
20250313,172100,618140555,5820,5820,5820,5820,0
20250313,172000,618140555,5820,5820,5820,5820,0
20250313,171900,618140555,5820,5820,5820,5820,0
20250313,171800,618140555,5820,5820,5820,5820,0
20250313,171700,618140555,5820,5820,5820,5820,0
20250313,171600,618140555,5820,5820,5820,5820,0
20250313,171500,618140555,5820,5820,5820,5820,0
20250313,171400,618140555,5820,5820,5820,5820,0
20250313,171300,618140555,5820,5820,5820,5820,0
20250313,171200,618140555,5820,5820,5820,5820,0
20250313,171100,618140555,5820,5820,5820,5820,0
20250313,171000,618140555,5820,5820,5820,5820,0
20250313,170900,618140555,5820,5820,5820,5820,0
20250313,170800,618140555,5820,5820,5820,5820,0
20250313,170700,618140555,5820,5820,5820,5820,0
20250313,170600,618140555,5820,5820,5820,5820,0
20250313,170500,618140555,5820,5820,5820,5820,0
20250313,170400,618140555,5820,5820,5820,5820,0
20250313,170300,618140555,5820,5820,5820,5820,0
20250313,170200,618140555,5820,5820,5820,5820,0
20250313,170100,618140555,5820,5820,5820,5820,0
20250313,170000,618140555,5820,5820,5820,5820,0
20250313,165900,618140555,5820,5820,5820,5820,0
20250313,165800,618140555,5820,5820,5820,5820,0
20250313,165700,618140555,5820,5820,5820,5820,2271
20250313,165600,618140555,5820,5820,5820,5820,0
20250313,165500,618140555,5820,5820,5820,5820,0
20250313,165400,618140555,5820,5820,5820,5820,0
20250313,165300,618140555,5820,5820,5820,5820,0
20250313,165200,618140555,5820,5820,5820,5820,0
20250313,165100,618140555,5820,5820,5820,5820,0
20250313,165000,618140555,5820,5820,5820,5820,0
20250313,164900,618140555,5820,5820,5820,5820,0
20250313,164800,618140555,5820,5820,5820,5820,0
20250313,164700,618140555,5820,5820,5820,5820,0
20250313,164600,618140555,5820,5820,5820,5820,0
20250313,164500,618140555,5820,5820,5820,5820,0
20250313,164400,618140555,5820,5820,5820,5820,0
20250313,164300,618140555,5820,5820,5820,5820,0
20250313,164200,618140555,5820,5820,5820,5820,0
20250313,164100,618140555,5820,5820,5820,5820,0
20250313,164000,618140555,5820,5820,5820,5820,0
20250313,163900,618140555,5820,5820,5820,5820,0
20250313,163800,618140555,5820,5820,5820,5820,0
20250313,163700,618140555,5820,5820,5820,5820,0
20250313,163600,618140555,5820,5820,5820,5820,0
20250313,163500,618140555,5820,5820,5820,5820,0
20250313,163400,618140555,5820,5820,5820,5820,0
20250313,163300,618140555,5820,5820,5820,5820,0
20250313,163200,618140555,5820,5820,5820,5820,0
20250313,163100,618140555,5820,5820,5820,5820,0
20250313,163000,618140555,5820,5820,5820,5820,0
20250313,162900,618140555,5820,5820,5820,5820,0
20250313,162800,618140555,5820,5820,5820,5820,0
20250313,162700,618140555,5820,5820,5820,5820,2271
20250313,162600,618140555,5820,5820,5820,5820,0
20250313,162500,618140555,5820,5820,5820,5820,0
20250313,162400,618140555,5820,5820,5820,5820,0
20250313,162300,618140555,5820,5820,5820,5820,0
20250313,162200,618140555,5820,5820,5820,5820,0
20250313,162100,618140555,5820,5820,5820,5820,0
20250313,162000,618140555,5820,5820,5820,5820,0
20250313,161900,618140555,5820,5820,5820,5820,0
20250313,161800,618140555,5820,5820,5820,5820,0
20250313,161700,618140555,5820,5820,5820,5820,0
20250313,161600,618140555,5820,5820,5820,5820,0
20250313,161500,618140555,5820,5820,5820,5820,0
20250313,161400,618140555,5820,5820,5820,5820,0
20250313,161300,618140555,5820,5820,5820,5820,0
20250313,161200,618140555,5820,5820,5820,5820,0
20250313,161100,618140555,5820,5820,5820,5820,0
20250313,161000,618140555,5820,5820,5820,5820,0
20250313,160900,618140555,5820,5820,5820,5820,0
20250313,160800,618140555,5820,5820,5820,5820,0
20250313,160700,618140555,5820,5820,5820,5820,0
20250313,160600,618140555,5820,5820,5820,5820,0
20250313,160500,618140555,5820,5820,5820,5820,0
20250313,160400,618140555,5820,5820,5820,5820,0
20250313,160300,618140555,5820,5820,5820,5820,0
20250313,160200,618140555,5820,5820,5820,5820,0
20250313,160100,618140555,5820,5820,5820,5820,0
20250313,160000,618140555,5820,5820,5820,5820,0
20250313,155900,618140555,5820,5820,5820,5820,0
20250313,155800,618140555,5820,5820,5820,5820,0
20250313,155700,618140555,5820,5820,5820,5820,2271
20250313,155600,618140555,5820,5820,5820,5820,0
20250313,155500,618140555,5820,5820,5820,5820,0
20250313,155400,618140555,5820,5820,5820,5820,0
20250313,155300,618140555,5820,5820,5820,5820,0
20250313,155200,618140555,5820,5820,5820,5820,0
20250313,155100,618140555,5820,5820,5820,5820,0
20250313,155000,618140555,5820,5820,5820,5820,0
20250313,154900,618140555,5820,5820,5820,5820,0
20250313,154800,618140555,5820,5820,5820,5820,0
20250313,154700,618140555,5820,5820,5820,5820,0
20250313,154600,618140555,5820,5820,5820,5820,0
20250313,154500,618140555,5820,5820,5820,5820,0
20250313,154400,618140555,5820,5820,5820,5820,0
20250313,154300,618140555,5820,5820,5820,5820,0
20250313,154200,618140555,5820,5820,5820,5820,0
20250313,154100,618140555,5820,5820,5820,5820,0
20250313,154000,618140555,5820,5820,5820,5820,0
20250313,153900,618140555,5820,5820,5820,5820,0
20250313,153800,618140555,5820,5820,5820,5820,0
20250313,153700,618140555,5820,5820,5820,5820,0
20250313,153600,618140555,5820,5820,5820,5820,0
20250313,153500,618140555,5820,5820,5820,5820,0
20250313,153400,618140555,5820,5820,5820,5820,0
20250313,153300,618140555,5820,5820,5820,5820,0
20250313,153200,618140555,5820,5820,5820,5820,0
20250313,153100,618140555,5820,5820,5820,5820,0
20250313,153000,618140555,5820,5820,5820,5820,2271
20250313,152900,604923335,5830,5830,5830,5830,0
20250313,152800,604923335,5830,5830,5830,5830,0
20250313,152700,604923335,5830,5830,5830,5830,0
20250313,152600,604923335,5830,5830,5830,5830,0
20250313,152500,604923335,5830,5830,5830,5830,0
20250313,152400,604923335,5830,5830,5830,5830,0
20250313,152300,604923335,5830,5830,5830,5830,0
20250313,152200,604923335,5830,5830,5830,5830,0
20250313,152100,604923335,5830,5830,5830,5830,0
20250313,152000,604923335,5830,5830,5830,5830,0
20250313,151900,604923335,5830,5830,5830,5830,148
20250313,151800,604060495,5830,5840,5840,5830,72
20250313,151700,603640685,5840,5840,5840,5840,36
20250313,151600,603430445,5840,5840,5840,5840,30
20250313,151500,603255245,5840,5830,5840,5820,1096
20250313,151400,596866485,5830,5840,5840,5830,548
20250313,151300,593670835,5840,5830,5840,5830,62
20250313,151200,593309365,5840,5840,5840,5840,101
20250313,151100,592719525,5830,5830,5830,5830,231
20250313,151000,591372795,5850,5850,5850,5850,4
20250313,150900,591349395,5830,5840,5850,5830,45
20250313,150800,591086965,5850,5840,5850,5840,263
20250313,150700,589550935,5840,5850,5850,5840,551
20250313,150600,586331615,5860,5860,5860,5860,55
20250313,150500,586009315,5860,5860,5860,5860,2
20250313,150400,585997595,5860,5860,5860,5860,5
20250313,150300,585968295,5870,5860,5870,5850,5861
20250313,150200,551626885,5860,5860,5890,5860,156
20250313,150100,550712695,5870,5890,5890,5870,508
20250313,150000,547730675,5880,5870,5880,5870,4
20250313,145900,547707165,5890,5890,5890,5890,2
20250313,145800,547695385,5890,5900,5900,5890,17
20250313,145700,547595115,5870,5870,5870,5870,101
20250313,145600,547002245,5870,5870,5870,5870,3
20250313,145500,546984635,5870,5860,5870,5860,18
20250313,145400,546879135,5860,5860,5860,5860,100
20250313,145300,546293135,5860,5850,5860,5850,53
20250313,145200,545983055,5860,5860,5860,5860,0
20250313,145100,545983055,5860,5860,5860,5860,0
20250313,145000,545983055,5860,5860,5860,5860,18
20250313,144900,545877575,5860,5860,5860,5860,1
20250313,144800,545871715,5850,5850,5850,5850,17
20250313,144700,545772265,5860,5870,5870,5860,52
20250313,144600,545467535,5860,5860,5860,5860,35
20250313,144500,545262435,5870,5870,5870,5870,2
20250313,144400,545250695,5870,5850,5870,5850,1600
20250313,144300,535860295,5840,5850,5850,5840,19
20250313,144200,535749165,5850,5850,5850,5850,1
20250313,144100,535743315,5840,5840,5840,5840,0
20250313,144000,535743315,5840,5840,5850,5840,472
20250313,143900,532986805,5840,5860,5860,5840,141
20250313,143800,532161055,5860,5870,5870,5860,415
20250313,143700,529729095,5860,5870,5870,5860,501
20250313,143600,526793225,5860,5860,5870,5860,1003
20250313,143500,520915635,5860,5860,5860,5860,203
20250313,143400,519726055,5860,5860,5860,5860,2
20250313,143300,519714335,5850,5850,5850,5850,0
20250313,143200,519714335,5850,5850,5850,5850,0
20250313,143100,519714335,5850,5850,5850,5850,5
20250313,143000,519685085,5860,5860,5860,5860,0
20250313,142900,519685085,5860,5860,5860,5860,3
20250313,142800,519667505,5860,5860,5860,5860,4
20250313,142700,519644065,5850,5850,5850,5850,0
20250313,142600,519644065,5850,5850,5850,5850,0
20250313,142500,519644065,5850,5850,5850,5850,40
20250313,142400,519410065,5850,5850,5850,5850,2
20250313,142300,519398365,5840,5860,5860,5840,513
20250313,142200,516399905,5860,5860,5860,5860,3
20250313,142100,516382325,5860,5860,5860,5860,21
20250313,142000,516259265,5860,5860,5860,5860,3
20250313,141900,516241685,5860,5860,5860,5860,1
20250313,141800,516235825,5850,5850,5850,5850,0
20250313,141700,516235825,5850,5850,5850,5850,4
20250313,141600,516212425,5850,5840,5850,5840,309
20250313,141500,514407785,5850,5850,5850,5850,2
20250313,141400,514396085,5860,5860,5860,5860,142
20250313,141300,513563965,5860,5860,5860,5860,2
20250313,141200,513552245,5850,5860,5860,5850,1248
20250313,141100,506248435,5850,5855,5855,5850,303
20250313,141000,504475835,5860,5860,5860,5860,20
20250313,140900,504358635,5860,5860,5860,5860,0
20250313,140800,504358635,5860,5860,5860,5860,37
20250313,140700,504141815,5860,5850,5860,5850,2
20250313,140600,504130105,5860,5860,5860,5860,33
20250313,140500,503936725,5860,5870,5870,5860,11
20250313,140400,503872255,5870,5870,5870,5870,38
20250313,140300,503649195,5870,5870,5870,5870,1
20250313,140200,503643325,5860,5870,5870,5850,84
20250313,140100,503151025,5870,5860,5870,5850,37
20250313,140000,502934505,5850,5850,5850,5850,117
20250313,135900,502250055,5870,5870,5870,5870,1
20250313,135800,502244185,5850,5860,5860,5850,160
20250313,135700,501308165,5870,5870,5870,5870,4
20250313,135600,501284685,5850,5850,5850,5850,80
20250313,135500,500816685,5870,5870,5870,5870,0
20250313,135400,500816685,5870,5870,5870,5870,17
20250313,135300,500716895,5870,5870,5870,5870,0
20250313,135200,500716895,5870,5870,5870,5870,0
20250313,135100,500716895,5870,5840,5870,5840,34
20250313,135000,500518305,5850,5880,5880,5850,47
20250313,134900,500242005,5840,5840,5840,5840,0
20250313,134800,500242005,5840,5880,5880,5840,107
20250313,134700,499612885,5840,5850,5880,5840,205
20250313,134600,498413615,5840,5845,5850,5840,37
20250313,134500,498197205,5845,5845,5845,5845,2
20250313,134400,498185515,5840,5850,5850,5840,224
20250313,134300,496877345,5850,5860,5860,5850,210
20250313,134200,495648765,5860,5860,5860,5840,27
20250313,134100,495490935,5870,5870,5870,5870,1
20250313,134000,495485065,5880,5850,5880,5850,642
20250313,133900,491729335,5880,5880,5880,5880,1
20250313,133800,491723455,5860,5880,5880,5860,11
20250313,133700,491658795,5880,5880,5880,5880,0
20250313,133600,491658795,5880,5880,5880,5880,1
20250313,133500,491652915,5860,5860,5860,5860,40
20250313,133400,491418515,5880,5880,5880,5880,4
20250313,133300,491394995,5850,5860,5860,5850,663
20250313,133200,487510165,5880,5880,5880,5880,60
20250313,133100,487157365,5880,5880,5880,5860,121
20250313,133000,486448265,5860,5860,5860,5860,134
20250313,132900,485663025,5870,5870,5870,5870,30
20250313,132800,485486925,5890,5890,5890,5890,2
20250313,132700,485475145,5890,5870,5890,5870,21
20250313,132600,485351855,5870,5890,5890,5870,103
20250313,132500,484747175,5890,5890,5890,5890,1
20250313,132400,484741285,5860,5870,5870,5860,77
20250313,132300,484289885,5890,5890,5890,5890,0
20250313,132200,484289885,5890,5890,5890,5890,1
20250313,132100,484283995,5860,5880,5890,5860,213
20250313,132000,483033235,5890,5890,5890,5890,0
20250313,131900,483033235,5890,5890,5890,5890,1
20250313,131800,483027345,5880,5880,5880,5880,2
20250313,131700,483015585,5890,5860,5890,5860,996
20250313,131600,477170505,5860,5860,5860,5860,5862
20250313,131500,442819185,5860,5850,5860,5850,752
20250313,131400,438416475,5850,5850,5850,5850,4
20250313,131300,438393075,5840,5840,5840,5840,0
20250313,131200,438393075,5840,5840,5840,5840,40
20250313,131100,438159475,5850,5850,5850,5850,4
20250313,131000,438136075,5840,5840,5840,5840,20
20250313,130900,438019275,5840,5840,5840,5840,3
20250313,130800,438001755,5840,5840,5840,5840,16
20250313,130700,437908315,5840,5840,5840,5840,4
20250313,130600,437884955,5830,5850,5850,5830,183
20250313,130500,436816775,5850,5850,5850,5850,6
20250313,130400,436781675,5850,5850,5850,5850,0
20250313,130300,436781675,5850,5850,5850,5850,5
20250313,130200,436752425,5850,5855,5855,5850,16
20250313,130100,436658820,5860,5860,5860,5860,0
20250313,130000,436658820,5860,5860,5860,5860,0
20250313,125900,436658820,5860,5860,5860,5860,1
20250313,125800,436652960,5860,5860,5860,5860,2
20250313,125700,436641240,5860,5860,5860,5860,5
20250313,125600,436611940,5860,5855,5860,5855,245
20250313,125500,435176715,5860,5850,5860,5850,417
20250313,125400,432736265,5850,5850,5850,5850,7
20250313,125300,432695315,5850,5850,5850,5850,11
20250313,125200,432630965,5850,5845,5850,5845,27
20250313,125100,432473100,5845,5840,5845,5840,123
20250313,125000,431754665,5840,5830,5840,5830,1107
20250313,124900,425297855,5840,5840,5840,5840,40
20250313,124800,425064255,5840,5840,5840,5840,1
20250313,124700,425058415,5850,5830,5850,5830,23
20250313,124600,424924265,5840,5860,5860,5840,118
20250313,124500,424235125,5860,5860,5860,5860,100
20250313,124400,423649125,5860,5840,5860,5830,100
20250313,124300,423065505,5840,5870,5870,5840,4490
20250313,124200,396783615,5870,5870,5870,5870,22
20250313,124100,396654475,5870,5870,5870,5870,3
20250313,124000,396636865,5870,5880,5880,5870,76
20250313,123900,396190485,5880,5870,5880,5870,104
20250313,123800,395579975,5870,5870,5870,5870,2
20250313,123700,395568235,5870,5870,5870,5870,6
20250313,123600,395533015,5870,5870,5870,5870,257
20250313,123500,394024425,5880,5880,5880,5880,1
20250313,123400,394018545,5870,5870,5870,5870,188
20250313,123300,392914985,5870,5870,5870,5870,1
20250313,123200,392909115,5870,5870,5870,5870,304
20250313,123100,391124635,5880,5880,5880,5880,20
20250313,123000,391007035,5880,5880,5880,5880,5
20250313,122900,390977635,5880,5880,5880,5880,20
20250313,122800,390860035,5880,5880,5880,5880,120
20250313,122700,390154435,5880,5880,5880,5880,12
20250313,122600,390083875,5880,5880,5880,5880,53
20250313,122500,389772235,5890,5890,5890,5890,12
20250313,122400,389701555,5890,5890,5890,5890,3
20250313,122300,389683885,5890,5870,5890,5870,381
20250313,122200,387446895,5880,5880,5880,5880,1
20250313,122100,387441015,5880,5880,5880,5880,2
20250313,122000,387429255,5880,5880,5880,5880,0
20250313,121900,387429255,5880,5880,5880,5880,0
20250313,121800,387429255,5880,5910,5910,5880,258
20250313,121700,385912125,5880,5880,5880,5880,0
20250313,121600,385912125,5880,5890,5890,5880,500
20250313,121500,382969945,5920,5920,5920,5920,0
20250313,121400,382969945,5920,5900,5920,5900,100
20250313,121300,382379545,5900,5900,5900,5900,2
20250313,121200,382367745,5900,5900,5900,5900,1
20250313,121100,382361845,5900,5900,5900,5900,0
20250313,121000,382361845,5900,5910,5910,5900,5
20250313,120900,382332335,5930,5900,5930,5900,6
20250313,120800,382296885,5890,5890,5890,5880,7
20250313,120700,382255685,5900,5900,5900,5900,303
20250313,120600,380467985,5900,5900,5900,5900,38
20250313,120500,380243785,5900,5880,5900,5870,67
20250313,120400,379850115,5880,5900,5900,5880,127
20250313,120300,379103105,5880,5890,5890,5880,5
20250313,120200,379073675,5890,5920,5920,5880,3975
20250313,120100,355614565,5910,5930,5930,5910,8
20250313,120000,355567215,5920,5930,5930,5920,1173
20250313,115900,348621535,5960,5940,5960,5930,54
20250313,115800,348301235,5930,5930,5930,5930,22
20250313,115700,348170775,5960,5960,5960,5960,100
20250313,115600,347574775,5960,5960,5960,5960,1
20250313,115500,347568815,5930,5930,5930,5930,785
20250313,115400,342913765,5960,5960,5960,5930,4885
20250313,115300,313891165,5970,5970,5970,5970,0
20250313,115200,313891165,5970,5970,5970,5970,1
20250313,115100,313885195,5960,5970,5970,5960,55
20250313,115000,313557345,5970,5970,5970,5970,20
20250313,114900,313437945,5970,5970,5970,5970,0
20250313,114800,313437945,5970,5970,5970,5970,118
20250313,114700,312733485,5980,5980,5980,5980,0
20250313,114600,312733485,5980,5980,5980,5980,0
20250313,114500,312733485,5980,5950,5980,5940,725
20250313,114400,308420345,5980,5980,5980,5980,1
20250313,114300,308414365,5980,5980,5980,5980,1
20250313,114200,308408385,5980,5980,5980,5980,0
20250313,114100,308408385,5980,5980,5980,5980,0
20250313,114000,308408385,5980,5980,5980,5980,1
20250313,113900,308402405,5980,5980,5980,5980,0
20250313,113800,308402405,5980,5980,5980,5980,0
20250313,113700,308402405,5980,5980,5980,5980,1
20250313,113600,308396425,5980,5970,5980,5970,7
20250313,113500,308354625,5980,5980,5980,5980,100
20250313,113400,307756625,5980,5980,5980,5980,0
20250313,113300,307756625,5980,5980,5980,5980,1
20250313,113200,307750645,5950,5950,5950,5950,0
20250313,113100,307750645,5950,5960,5960,5950,2349
20250313,113000,293773705,5960,5980,5980,5960,977
20250313,112900,287950765,5950,5950,5950,5950,0
20250313,112800,287950765,5950,5950,5950,5950,0
20250313,112700,287950765,5950,5950,5950,5950,0
20250313,112600,287950765,5950,5950,5950,5950,307
20250313,112500,286124115,5990,5990,5990,5990,11
20250313,112400,286058225,5960,5960,5960,5960,161
20250313,112300,285098665,5960,5960,5960,5960,20
20250313,112200,284979465,5960,5960,5960,5960,11
20250313,112100,284913905,5960,5970,5970,5960,2808
20250313,112000,268175995,5970,5990,5990,5970,392
20250313,111900,265834835,5990,5990,5990,5990,1
20250313,111800,265828845,5990,5990,5990,5990,0
20250313,111700,265828845,5990,5980,5990,5980,353
20250313,111600,263717895,6000,6000,6000,6000,0
20250313,111500,263717895,6000,6000,6000,6000,0
20250313,111400,263717895,6000,6000,6000,6000,0
20250313,111300,263717895,6000,6000,6000,6000,0
20250313,111200,263717895,6000,6000,6000,6000,53
20250313,111100,263399895,6010,6010,6010,6010,0
20250313,111000,263399895,6010,6010,6010,6010,0
20250313,110900,263399895,6010,6010,6010,6010,0
20250313,110800,263399895,6010,6010,6010,6010,1
20250313,110700,263393885,5980,6000,6000,5980,875
20250313,110600,258157425,6020,6020,6020,6000,1585
20250313,110500,248640645,6040,6040,6040,6040,1
20250313,110400,248634605,6030,6030,6030,6030,1
20250313,110300,248628575,6040,6040,6040,6040,1
20250313,110200,248622535,6040,6040,6040,6040,0
20250313,110100,248622535,6040,6040,6040,6040,0
20250313,110000,248622535,6040,6040,6040,6040,0
20250313,105900,248622535,6040,6040,6040,6040,0
20250313,105800,248622535,6040,6040,6050,6040,103
20250313,105700,248000155,6050,6040,6050,6040,204
20250313,105600,246767975,6050,6050,6050,6050,2
20250313,105500,246755875,6060,6060,6060,6060,316
20250313,105400,244840915,6060,6040,6060,6040,539
20250313,105300,241580465,6040,6020,6050,6020,222
20250313,105200,240239615,6040,6030,6040,6030,493
20250313,105100,237264925,6040,6040,6040,6040,0
20250313,105000,237264925,6040,6040,6040,6040,0
20250313,104900,237264925,6040,6040,6040,6040,0
20250313,104800,237264925,6040,6040,6040,6040,0
20250313,104700,237264925,6040,6030,6040,6030,13
20250313,104600,237186515,6020,6020,6020,6020,0
20250313,104500,237186515,6020,6030,6030,6020,126
20250313,104400,236427985,6030,6030,6030,6030,0
20250313,104300,236427985,6030,6030,6040,6030,15
20250313,104200,236337515,6040,6040,6040,6040,0
20250313,104100,236337515,6040,6040,6040,6040,1
20250313,104000,236331475,6030,6030,6030,6030,49
20250313,103900,236036005,6040,6040,6040,6040,176
20250313,103800,234972965,6040,6030,6040,6030,22
20250313,103700,234840135,6040,6040,6040,6040,11
20250313,103600,234773695,6040,6040,6040,6040,10
20250313,103500,234713295,6040,6040,6040,6040,51
20250313,103400,234405255,6040,6040,6040,6040,0
20250313,103300,234405255,6040,6040,6040,6040,33
20250313,103200,234205935,6040,6030,6040,6030,40
20250313,103100,233964585,6030,6030,6030,6030,19
20250313,103000,233850015,6030,6010,6030,6010,269
20250313,102900,232231155,6010,6010,6010,6010,46
20250313,102800,231954695,6020,6020,6020,6020,0
20250313,102700,231954695,6020,6020,6020,6020,6
20250313,102600,231918575,6020,6020,6020,6020,0
20250313,102500,231918575,6020,6020,6020,6020,85
20250313,102400,231406875,6020,6010,6020,6010,17
20250313,102300,231304555,6010,6010,6010,6010,170
20250313,102200,230282855,6010,6010,6010,6010,0
20250313,102100,230282855,6010,6010,6010,6010,559
20250313,102000,226923265,6010,6000,6010,6000,139
20250313,101900,226088875,6010,6010,6010,6010,0
20250313,101800,226088875,6010,6010,6010,6010,2
20250313,101700,226076855,6000,6000,6000,6000,410
20250313,101600,223616855,6000,6000,6000,6000,1
20250313,101500,223610855,5990,5990,5990,5990,25
20250313,101400,223461105,6000,6000,6000,6000,0
20250313,101300,223461105,6000,6000,6000,6000,0
20250313,101200,223461105,6000,6000,6000,6000,10
20250313,101100,223401105,6000,6000,6000,6000,0
20250313,101000,223401105,6000,6000,6000,6000,50
20250313,100900,223101105,6000,6000,6000,6000,1
20250313,100800,223095105,6000,6000,6000,6000,5
20250313,100700,223065105,6000,5990,6000,5990,20
20250313,100600,222945225,5990,5990,5990,5990,3
20250313,100500,222927255,5990,5990,5990,5990,70
20250313,100400,222507955,5990,5990,5990,5990,6
20250313,100300,222472015,5990,5990,5990,5990,0
20250313,100200,222472015,5990,5990,5990,5990,2
20250313,100100,222460035,5980,5990,5990,5980,2
20250313,100000,222448065,5990,5990,5990,5990,10
20250313,095900,222388165,6000,5960,6000,5960,4
20250313,095800,222364285,5990,5990,5990,5990,0
20250313,095700,222364285,5990,5990,5990,5990,6
20250313,095600,222328345,5950,5990,5990,5950,500
20250313,095500,219349555,6000,6000,6000,6000,10
20250313,095400,219289555,6000,6000,6000,6000,220
20250313,095300,217969555,6000,6000,6000,6000,15
20250313,095200,217879555,6000,6000,6000,6000,0
20250313,095100,217879555,6000,6000,6000,5990,129
20250313,095000,217106705,6000,5990,6000,5990,60
20250313,094900,216747275,5990,5990,5990,5990,143
20250313,094800,215890705,6000,6000,6000,6000,175
20250313,094700,214840705,6000,6000,6000,6000,65
20250313,094600,214450705,6000,6000,6000,6000,100
20250313,094500,213850705,6000,5990,6000,5990,568
20250313,094400,210448375,5990,5990,5990,5980,35
20250313,094300,210238825,5990,5960,5990,5960,916
20250313,094200,204761815,5980,5970,5980,5970,3
20250313,094100,204743895,5950,5950,5970,5950,643
20250313,094000,200918025,5950,5960,5960,5950,29
20250313,093900,200745285,5960,5970,5970,5960,50
20250313,093800,200447275,5970,5970,5970,5960,1078
20250313,093700,194012625,5970,5970,5970,5970,115
20250313,093600,193326075,5960,5960,5960,5960,1108
20250313,093500,186722395,5970,5970,5970,5970,1
20250313,093400,186716425,5950,5950,5950,5950,360
20250313,093300,184574425,5950,5950,5950,5950,163
20250313,093200,183604575,5950,5950,5950,5950,17
20250313,093100,183503425,5950,5950,5950,5950,153
20250313,093000,182593075,5950,5950,5950,5930,976
20250313,092900,176797365,5930,5940,5950,5930,611
20250313,092800,173169915,5940,5950,5950,5940,3
20250313,092700,173152085,5950,5960,5960,5930,3076
20250313,092600,154854615,5970,5970,5970,5970,1540
20250313,092500,145660815,5980,5980,5980,5980,112
20250313,092400,144991055,6000,5990,6000,5990,51
20250313,092300,144685555,5990,5990,5990,5990,452
20250313,092200,141978075,5980,6000,6000,5980,1007
20250313,092100,135949495,6000,6000,6000,6000,1
20250313,092000,135943495,5990,6010,6010,5990,316
20250313,091900,134050595,5990,5990,6020,5990,1265
20250313,091800,126473155,5990,5990,5990,5990,65
20250313,091700,126083805,6020,6000,6020,5990,233
20250313,091600,124687945,6030,6000,6030,6000,595
20250313,091500,121117915,6010,6000,6010,5990,1111
20250313,091400,114449355,6040,6000,6040,5990,1015
20250313,091300,108361655,6010,6020,6020,6010,485
20250313,091200,105445635,6020,6040,6040,6020,156
20250313,091100,104505595,6030,6070,6090,6030,3481
20250313,091000,83455835,6070,6070,6070,6070,50
20250313,090900,83152335,6070,6030,6080,6030,8940
20250313,090800,29144235,6030,6020,6030,6020,1093
20250313,090700,22555915,6020,6060,6060,6020,480
20250313,090600,19666205,6040,6060,6060,6020,745
20250313,090500,15167235,6050,6075,6080,6050,865
20250313,090400,9924300,6070,6060,6070,6050,252
20250313,090300,8397180,6060,6050,6060,6050,112
20250313,090200,7719560,6040,6060,6060,6040,251
20250313,090100,6201440,6060,6060,6060,6060,666
20250313,090000,2165480,6060,6100,6100,6060,356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195700 618140555 5820 5820 5820 5820 2271
3 20250313 195600 618140555 5820 5820 5820 5820 0
4 20250313 195500 618140555 5820 5820 5820 5820 0
5 20250313 195400 618140555 5820 5820 5820 5820 0
6 20250313 195300 618140555 5820 5820 5820 5820 0
7 20250313 195200 618140555 5820 5820 5820 5820 0
8 20250313 195100 618140555 5820 5820 5820 5820 0
9 20250313 195000 618140555 5820 5820 5820 5820 0
10 20250313 194900 618140555 5820 5820 5820 5820 0
11 20250313 194800 618140555 5820 5820 5820 5820 0
12 20250313 194700 618140555 5820 5820 5820 5820 0
13 20250313 194600 618140555 5820 5820 5820 5820 0
14 20250313 194500 618140555 5820 5820 5820 5820 0
15 20250313 194400 618140555 5820 5820 5820 5820 0
16 20250313 194300 618140555 5820 5820 5820 5820 0
17 20250313 194200 618140555 5820 5820 5820 5820 0
18 20250313 194100 618140555 5820 5820 5820 5820 0
19 20250313 194000 618140555 5820 5820 5820 5820 0
20 20250313 193900 618140555 5820 5820 5820 5820 0
21 20250313 193800 618140555 5820 5820 5820 5820 0
22 20250313 193700 618140555 5820 5820 5820 5820 0
23 20250313 193600 618140555 5820 5820 5820 5820 0
24 20250313 193500 618140555 5820 5820 5820 5820 0
25 20250313 193400 618140555 5820 5820 5820 5820 0
26 20250313 193300 618140555 5820 5820 5820 5820 0
27 20250313 193200 618140555 5820 5820 5820 5820 0
28 20250313 193100 618140555 5820 5820 5820 5820 0
29 20250313 193000 618140555 5820 5820 5820 5820 0
30 20250313 192900 618140555 5820 5820 5820 5820 0
31 20250313 192800 618140555 5820 5820 5820 5820 0
32 20250313 192700 618140555 5820 5820 5820 5820 2271
33 20250313 192600 618140555 5820 5820 5820 5820 0
34 20250313 192500 618140555 5820 5820 5820 5820 0
35 20250313 192400 618140555 5820 5820 5820 5820 0
36 20250313 192300 618140555 5820 5820 5820 5820 0
37 20250313 192200 618140555 5820 5820 5820 5820 0
38 20250313 192100 618140555 5820 5820 5820 5820 0
39 20250313 192000 618140555 5820 5820 5820 5820 0
40 20250313 191900 618140555 5820 5820 5820 5820 0
41 20250313 191800 618140555 5820 5820 5820 5820 0
42 20250313 191700 618140555 5820 5820 5820 5820 0
43 20250313 191600 618140555 5820 5820 5820 5820 0
44 20250313 191500 618140555 5820 5820 5820 5820 0
45 20250313 191400 618140555 5820 5820 5820 5820 0
46 20250313 191300 618140555 5820 5820 5820 5820 0
47 20250313 191200 618140555 5820 5820 5820 5820 0
48 20250313 191100 618140555 5820 5820 5820 5820 0
49 20250313 191000 618140555 5820 5820 5820 5820 0
50 20250313 190900 618140555 5820 5820 5820 5820 0
51 20250313 190800 618140555 5820 5820 5820 5820 0
52 20250313 190700 618140555 5820 5820 5820 5820 0
53 20250313 190600 618140555 5820 5820 5820 5820 0
54 20250313 190500 618140555 5820 5820 5820 5820 0
55 20250313 190400 618140555 5820 5820 5820 5820 0
56 20250313 190300 618140555 5820 5820 5820 5820 0
57 20250313 190200 618140555 5820 5820 5820 5820 0
58 20250313 190100 618140555 5820 5820 5820 5820 0
59 20250313 190000 618140555 5820 5820 5820 5820 0
60 20250313 185900 618140555 5820 5820 5820 5820 0
61 20250313 185800 618140555 5820 5820 5820 5820 0
62 20250313 185700 618140555 5820 5820 5820 5820 2271
63 20250313 185600 618140555 5820 5820 5820 5820 0
64 20250313 185500 618140555 5820 5820 5820 5820 0
65 20250313 185400 618140555 5820 5820 5820 5820 0
66 20250313 185300 618140555 5820 5820 5820 5820 0
67 20250313 185200 618140555 5820 5820 5820 5820 0
68 20250313 185100 618140555 5820 5820 5820 5820 0
69 20250313 185000 618140555 5820 5820 5820 5820 0
70 20250313 184900 618140555 5820 5820 5820 5820 0
71 20250313 184800 618140555 5820 5820 5820 5820 0
72 20250313 184700 618140555 5820 5820 5820 5820 0
73 20250313 184600 618140555 5820 5820 5820 5820 0
74 20250313 184500 618140555 5820 5820 5820 5820 0
75 20250313 184400 618140555 5820 5820 5820 5820 0
76 20250313 184300 618140555 5820 5820 5820 5820 0
77 20250313 184200 618140555 5820 5820 5820 5820 0
78 20250313 184100 618140555 5820 5820 5820 5820 0
79 20250313 184000 618140555 5820 5820 5820 5820 0
80 20250313 183900 618140555 5820 5820 5820 5820 0
81 20250313 183800 618140555 5820 5820 5820 5820 0
82 20250313 183700 618140555 5820 5820 5820 5820 0
83 20250313 183600 618140555 5820 5820 5820 5820 0
84 20250313 183500 618140555 5820 5820 5820 5820 0
85 20250313 183400 618140555 5820 5820 5820 5820 0
86 20250313 183300 618140555 5820 5820 5820 5820 0
87 20250313 183200 618140555 5820 5820 5820 5820 0
88 20250313 183100 618140555 5820 5820 5820 5820 0
89 20250313 183000 618140555 5820 5820 5820 5820 0
90 20250313 182900 618140555 5820 5820 5820 5820 0
91 20250313 182800 618140555 5820 5820 5820 5820 0
92 20250313 182700 618140555 5820 5820 5820 5820 2271
93 20250313 182600 618140555 5820 5820 5820 5820 0
94 20250313 182500 618140555 5820 5820 5820 5820 0
95 20250313 182400 618140555 5820 5820 5820 5820 0
96 20250313 182300 618140555 5820 5820 5820 5820 0
97 20250313 182200 618140555 5820 5820 5820 5820 0
98 20250313 182100 618140555 5820 5820 5820 5820 0
99 20250313 182000 618140555 5820 5820 5820 5820 0
100 20250313 181900 618140555 5820 5820 5820 5820 0
101 20250313 181800 618140555 5820 5820 5820 5820 0
102 20250313 181700 618140555 5820 5820 5820 5820 0
103 20250313 181600 618140555 5820 5820 5820 5820 0
104 20250313 181500 618140555 5820 5820 5820 5820 0
105 20250313 181400 618140555 5820 5820 5820 5820 0
106 20250313 181300 618140555 5820 5820 5820 5820 0
107 20250313 181200 618140555 5820 5820 5820 5820 0
108 20250313 181100 618140555 5820 5820 5820 5820 0
109 20250313 181000 618140555 5820 5820 5820 5820 0
110 20250313 180900 618140555 5820 5820 5820 5820 0
111 20250313 180800 618140555 5820 5820 5820 5820 0
112 20250313 180700 618140555 5820 5820 5820 5820 0
113 20250313 180600 618140555 5820 5820 5820 5820 0
114 20250313 180500 618140555 5820 5820 5820 5820 0
115 20250313 180400 618140555 5820 5820 5820 5820 0
116 20250313 180300 618140555 5820 5820 5820 5820 0
117 20250313 180200 618140555 5820 5820 5820 5820 0
118 20250313 180100 618140555 5820 5820 5820 5820 0
119 20250313 180000 618140555 5820 5820 5820 5820 0
120 20250313 175900 618140555 5820 5820 5820 5820 0
121 20250313 175800 618140555 5820 5820 5820 5820 0
122 20250313 175700 618140555 5820 5820 5820 5820 2271
123 20250313 175600 618140555 5820 5820 5820 5820 0
124 20250313 175500 618140555 5820 5820 5820 5820 0
125 20250313 175400 618140555 5820 5820 5820 5820 0
126 20250313 175300 618140555 5820 5820 5820 5820 0
127 20250313 175200 618140555 5820 5820 5820 5820 0
128 20250313 175100 618140555 5820 5820 5820 5820 0
129 20250313 175000 618140555 5820 5820 5820 5820 0
130 20250313 174900 618140555 5820 5820 5820 5820 0
131 20250313 174800 618140555 5820 5820 5820 5820 0
132 20250313 174700 618140555 5820 5820 5820 5820 0
133 20250313 174600 618140555 5820 5820 5820 5820 0
134 20250313 174500 618140555 5820 5820 5820 5820 0
135 20250313 174400 618140555 5820 5820 5820 5820 0
136 20250313 174300 618140555 5820 5820 5820 5820 0
137 20250313 174200 618140555 5820 5820 5820 5820 0
138 20250313 174100 618140555 5820 5820 5820 5820 0
139 20250313 174000 618140555 5820 5820 5820 5820 0
140 20250313 173900 618140555 5820 5820 5820 5820 0
141 20250313 173800 618140555 5820 5820 5820 5820 0
142 20250313 173700 618140555 5820 5820 5820 5820 0
143 20250313 173600 618140555 5820 5820 5820 5820 0
144 20250313 173500 618140555 5820 5820 5820 5820 0
145 20250313 173400 618140555 5820 5820 5820 5820 0
146 20250313 173300 618140555 5820 5820 5820 5820 0
147 20250313 173200 618140555 5820 5820 5820 5820 0
148 20250313 173100 618140555 5820 5820 5820 5820 0
149 20250313 173000 618140555 5820 5820 5820 5820 0
150 20250313 172900 618140555 5820 5820 5820 5820 0
151 20250313 172800 618140555 5820 5820 5820 5820 0
152 20250313 172700 618140555 5820 5820 5820 5820 2271
153 20250313 172600 618140555 5820 5820 5820 5820 0
154 20250313 172500 618140555 5820 5820 5820 5820 0
155 20250313 172400 618140555 5820 5820 5820 5820 0
156 20250313 172300 618140555 5820 5820 5820 5820 0
157 20250313 172200 618140555 5820 5820 5820 5820 0
158 20250313 172100 618140555 5820 5820 5820 5820 0
159 20250313 172000 618140555 5820 5820 5820 5820 0
160 20250313 171900 618140555 5820 5820 5820 5820 0
161 20250313 171800 618140555 5820 5820 5820 5820 0
162 20250313 171700 618140555 5820 5820 5820 5820 0
163 20250313 171600 618140555 5820 5820 5820 5820 0
164 20250313 171500 618140555 5820 5820 5820 5820 0
165 20250313 171400 618140555 5820 5820 5820 5820 0
166 20250313 171300 618140555 5820 5820 5820 5820 0
167 20250313 171200 618140555 5820 5820 5820 5820 0
168 20250313 171100 618140555 5820 5820 5820 5820 0
169 20250313 171000 618140555 5820 5820 5820 5820 0
170 20250313 170900 618140555 5820 5820 5820 5820 0
171 20250313 170800 618140555 5820 5820 5820 5820 0
172 20250313 170700 618140555 5820 5820 5820 5820 0
173 20250313 170600 618140555 5820 5820 5820 5820 0
174 20250313 170500 618140555 5820 5820 5820 5820 0
175 20250313 170400 618140555 5820 5820 5820 5820 0
176 20250313 170300 618140555 5820 5820 5820 5820 0
177 20250313 170200 618140555 5820 5820 5820 5820 0
178 20250313 170100 618140555 5820 5820 5820 5820 0
179 20250313 170000 618140555 5820 5820 5820 5820 0
180 20250313 165900 618140555 5820 5820 5820 5820 0
181 20250313 165800 618140555 5820 5820 5820 5820 0
182 20250313 165700 618140555 5820 5820 5820 5820 2271
183 20250313 165600 618140555 5820 5820 5820 5820 0
184 20250313 165500 618140555 5820 5820 5820 5820 0
185 20250313 165400 618140555 5820 5820 5820 5820 0
186 20250313 165300 618140555 5820 5820 5820 5820 0
187 20250313 165200 618140555 5820 5820 5820 5820 0
188 20250313 165100 618140555 5820 5820 5820 5820 0
189 20250313 165000 618140555 5820 5820 5820 5820 0
190 20250313 164900 618140555 5820 5820 5820 5820 0
191 20250313 164800 618140555 5820 5820 5820 5820 0
192 20250313 164700 618140555 5820 5820 5820 5820 0
193 20250313 164600 618140555 5820 5820 5820 5820 0
194 20250313 164500 618140555 5820 5820 5820 5820 0
195 20250313 164400 618140555 5820 5820 5820 5820 0
196 20250313 164300 618140555 5820 5820 5820 5820 0
197 20250313 164200 618140555 5820 5820 5820 5820 0
198 20250313 164100 618140555 5820 5820 5820 5820 0
199 20250313 164000 618140555 5820 5820 5820 5820 0
200 20250313 163900 618140555 5820 5820 5820 5820 0
201 20250313 163800 618140555 5820 5820 5820 5820 0
202 20250313 163700 618140555 5820 5820 5820 5820 0
203 20250313 163600 618140555 5820 5820 5820 5820 0
204 20250313 163500 618140555 5820 5820 5820 5820 0
205 20250313 163400 618140555 5820 5820 5820 5820 0
206 20250313 163300 618140555 5820 5820 5820 5820 0
207 20250313 163200 618140555 5820 5820 5820 5820 0
208 20250313 163100 618140555 5820 5820 5820 5820 0
209 20250313 163000 618140555 5820 5820 5820 5820 0
210 20250313 162900 618140555 5820 5820 5820 5820 0
211 20250313 162800 618140555 5820 5820 5820 5820 0
212 20250313 162700 618140555 5820 5820 5820 5820 2271
213 20250313 162600 618140555 5820 5820 5820 5820 0
214 20250313 162500 618140555 5820 5820 5820 5820 0
215 20250313 162400 618140555 5820 5820 5820 5820 0
216 20250313 162300 618140555 5820 5820 5820 5820 0
217 20250313 162200 618140555 5820 5820 5820 5820 0
218 20250313 162100 618140555 5820 5820 5820 5820 0
219 20250313 162000 618140555 5820 5820 5820 5820 0
220 20250313 161900 618140555 5820 5820 5820 5820 0
221 20250313 161800 618140555 5820 5820 5820 5820 0
222 20250313 161700 618140555 5820 5820 5820 5820 0
223 20250313 161600 618140555 5820 5820 5820 5820 0
224 20250313 161500 618140555 5820 5820 5820 5820 0
225 20250313 161400 618140555 5820 5820 5820 5820 0
226 20250313 161300 618140555 5820 5820 5820 5820 0
227 20250313 161200 618140555 5820 5820 5820 5820 0
228 20250313 161100 618140555 5820 5820 5820 5820 0
229 20250313 161000 618140555 5820 5820 5820 5820 0
230 20250313 160900 618140555 5820 5820 5820 5820 0
231 20250313 160800 618140555 5820 5820 5820 5820 0
232 20250313 160700 618140555 5820 5820 5820 5820 0
233 20250313 160600 618140555 5820 5820 5820 5820 0
234 20250313 160500 618140555 5820 5820 5820 5820 0
235 20250313 160400 618140555 5820 5820 5820 5820 0
236 20250313 160300 618140555 5820 5820 5820 5820 0
237 20250313 160200 618140555 5820 5820 5820 5820 0
238 20250313 160100 618140555 5820 5820 5820 5820 0
239 20250313 160000 618140555 5820 5820 5820 5820 0
240 20250313 155900 618140555 5820 5820 5820 5820 0
241 20250313 155800 618140555 5820 5820 5820 5820 0
242 20250313 155700 618140555 5820 5820 5820 5820 2271
243 20250313 155600 618140555 5820 5820 5820 5820 0
244 20250313 155500 618140555 5820 5820 5820 5820 0
245 20250313 155400 618140555 5820 5820 5820 5820 0
246 20250313 155300 618140555 5820 5820 5820 5820 0
247 20250313 155200 618140555 5820 5820 5820 5820 0
248 20250313 155100 618140555 5820 5820 5820 5820 0
249 20250313 155000 618140555 5820 5820 5820 5820 0
250 20250313 154900 618140555 5820 5820 5820 5820 0
251 20250313 154800 618140555 5820 5820 5820 5820 0
252 20250313 154700 618140555 5820 5820 5820 5820 0
253 20250313 154600 618140555 5820 5820 5820 5820 0
254 20250313 154500 618140555 5820 5820 5820 5820 0
255 20250313 154400 618140555 5820 5820 5820 5820 0
256 20250313 154300 618140555 5820 5820 5820 5820 0
257 20250313 154200 618140555 5820 5820 5820 5820 0
258 20250313 154100 618140555 5820 5820 5820 5820 0
259 20250313 154000 618140555 5820 5820 5820 5820 0
260 20250313 153900 618140555 5820 5820 5820 5820 0
261 20250313 153800 618140555 5820 5820 5820 5820 0
262 20250313 153700 618140555 5820 5820 5820 5820 0
263 20250313 153600 618140555 5820 5820 5820 5820 0
264 20250313 153500 618140555 5820 5820 5820 5820 0
265 20250313 153400 618140555 5820 5820 5820 5820 0
266 20250313 153300 618140555 5820 5820 5820 5820 0
267 20250313 153200 618140555 5820 5820 5820 5820 0
268 20250313 153100 618140555 5820 5820 5820 5820 0
269 20250313 153000 618140555 5820 5820 5820 5820 2271
270 20250313 152900 604923335 5830 5830 5830 5830 0
271 20250313 152800 604923335 5830 5830 5830 5830 0
272 20250313 152700 604923335 5830 5830 5830 5830 0
273 20250313 152600 604923335 5830 5830 5830 5830 0
274 20250313 152500 604923335 5830 5830 5830 5830 0
275 20250313 152400 604923335 5830 5830 5830 5830 0
276 20250313 152300 604923335 5830 5830 5830 5830 0
277 20250313 152200 604923335 5830 5830 5830 5830 0
278 20250313 152100 604923335 5830 5830 5830 5830 0
279 20250313 152000 604923335 5830 5830 5830 5830 0
280 20250313 151900 604923335 5830 5830 5830 5830 148
281 20250313 151800 604060495 5830 5840 5840 5830 72
282 20250313 151700 603640685 5840 5840 5840 5840 36
283 20250313 151600 603430445 5840 5840 5840 5840 30
284 20250313 151500 603255245 5840 5830 5840 5820 1096
285 20250313 151400 596866485 5830 5840 5840 5830 548
286 20250313 151300 593670835 5840 5830 5840 5830 62
287 20250313 151200 593309365 5840 5840 5840 5840 101
288 20250313 151100 592719525 5830 5830 5830 5830 231
289 20250313 151000 591372795 5850 5850 5850 5850 4
290 20250313 150900 591349395 5830 5840 5850 5830 45
291 20250313 150800 591086965 5850 5840 5850 5840 263
292 20250313 150700 589550935 5840 5850 5850 5840 551
293 20250313 150600 586331615 5860 5860 5860 5860 55
294 20250313 150500 586009315 5860 5860 5860 5860 2
295 20250313 150400 585997595 5860 5860 5860 5860 5
296 20250313 150300 585968295 5870 5860 5870 5850 5861
297 20250313 150200 551626885 5860 5860 5890 5860 156
298 20250313 150100 550712695 5870 5890 5890 5870 508
299 20250313 150000 547730675 5880 5870 5880 5870 4
300 20250313 145900 547707165 5890 5890 5890 5890 2
301 20250313 145800 547695385 5890 5900 5900 5890 17
302 20250313 145700 547595115 5870 5870 5870 5870 101
303 20250313 145600 547002245 5870 5870 5870 5870 3
304 20250313 145500 546984635 5870 5860 5870 5860 18
305 20250313 145400 546879135 5860 5860 5860 5860 100
306 20250313 145300 546293135 5860 5850 5860 5850 53
307 20250313 145200 545983055 5860 5860 5860 5860 0
308 20250313 145100 545983055 5860 5860 5860 5860 0
309 20250313 145000 545983055 5860 5860 5860 5860 18
310 20250313 144900 545877575 5860 5860 5860 5860 1
311 20250313 144800 545871715 5850 5850 5850 5850 17
312 20250313 144700 545772265 5860 5870 5870 5860 52
313 20250313 144600 545467535 5860 5860 5860 5860 35
314 20250313 144500 545262435 5870 5870 5870 5870 2
315 20250313 144400 545250695 5870 5850 5870 5850 1600
316 20250313 144300 535860295 5840 5850 5850 5840 19
317 20250313 144200 535749165 5850 5850 5850 5850 1
318 20250313 144100 535743315 5840 5840 5840 5840 0
319 20250313 144000 535743315 5840 5840 5850 5840 472
320 20250313 143900 532986805 5840 5860 5860 5840 141
321 20250313 143800 532161055 5860 5870 5870 5860 415
322 20250313 143700 529729095 5860 5870 5870 5860 501
323 20250313 143600 526793225 5860 5860 5870 5860 1003
324 20250313 143500 520915635 5860 5860 5860 5860 203
325 20250313 143400 519726055 5860 5860 5860 5860 2
326 20250313 143300 519714335 5850 5850 5850 5850 0
327 20250313 143200 519714335 5850 5850 5850 5850 0
328 20250313 143100 519714335 5850 5850 5850 5850 5
329 20250313 143000 519685085 5860 5860 5860 5860 0
330 20250313 142900 519685085 5860 5860 5860 5860 3
331 20250313 142800 519667505 5860 5860 5860 5860 4
332 20250313 142700 519644065 5850 5850 5850 5850 0
333 20250313 142600 519644065 5850 5850 5850 5850 0
334 20250313 142500 519644065 5850 5850 5850 5850 40
335 20250313 142400 519410065 5850 5850 5850 5850 2
336 20250313 142300 519398365 5840 5860 5860 5840 513
337 20250313 142200 516399905 5860 5860 5860 5860 3
338 20250313 142100 516382325 5860 5860 5860 5860 21
339 20250313 142000 516259265 5860 5860 5860 5860 3
340 20250313 141900 516241685 5860 5860 5860 5860 1
341 20250313 141800 516235825 5850 5850 5850 5850 0
342 20250313 141700 516235825 5850 5850 5850 5850 4
343 20250313 141600 516212425 5850 5840 5850 5840 309
344 20250313 141500 514407785 5850 5850 5850 5850 2
345 20250313 141400 514396085 5860 5860 5860 5860 142
346 20250313 141300 513563965 5860 5860 5860 5860 2
347 20250313 141200 513552245 5850 5860 5860 5850 1248
348 20250313 141100 506248435 5850 5855 5855 5850 303
349 20250313 141000 504475835 5860 5860 5860 5860 20
350 20250313 140900 504358635 5860 5860 5860 5860 0
351 20250313 140800 504358635 5860 5860 5860 5860 37
352 20250313 140700 504141815 5860 5850 5860 5850 2
353 20250313 140600 504130105 5860 5860 5860 5860 33
354 20250313 140500 503936725 5860 5870 5870 5860 11
355 20250313 140400 503872255 5870 5870 5870 5870 38
356 20250313 140300 503649195 5870 5870 5870 5870 1
357 20250313 140200 503643325 5860 5870 5870 5850 84
358 20250313 140100 503151025 5870 5860 5870 5850 37
359 20250313 140000 502934505 5850 5850 5850 5850 117
360 20250313 135900 502250055 5870 5870 5870 5870 1
361 20250313 135800 502244185 5850 5860 5860 5850 160
362 20250313 135700 501308165 5870 5870 5870 5870 4
363 20250313 135600 501284685 5850 5850 5850 5850 80
364 20250313 135500 500816685 5870 5870 5870 5870 0
365 20250313 135400 500816685 5870 5870 5870 5870 17
366 20250313 135300 500716895 5870 5870 5870 5870 0
367 20250313 135200 500716895 5870 5870 5870 5870 0
368 20250313 135100 500716895 5870 5840 5870 5840 34
369 20250313 135000 500518305 5850 5880 5880 5850 47
370 20250313 134900 500242005 5840 5840 5840 5840 0
371 20250313 134800 500242005 5840 5880 5880 5840 107
372 20250313 134700 499612885 5840 5850 5880 5840 205
373 20250313 134600 498413615 5840 5845 5850 5840 37
374 20250313 134500 498197205 5845 5845 5845 5845 2
375 20250313 134400 498185515 5840 5850 5850 5840 224
376 20250313 134300 496877345 5850 5860 5860 5850 210
377 20250313 134200 495648765 5860 5860 5860 5840 27
378 20250313 134100 495490935 5870 5870 5870 5870 1
379 20250313 134000 495485065 5880 5850 5880 5850 642
380 20250313 133900 491729335 5880 5880 5880 5880 1
381 20250313 133800 491723455 5860 5880 5880 5860 11
382 20250313 133700 491658795 5880 5880 5880 5880 0
383 20250313 133600 491658795 5880 5880 5880 5880 1
384 20250313 133500 491652915 5860 5860 5860 5860 40
385 20250313 133400 491418515 5880 5880 5880 5880 4
386 20250313 133300 491394995 5850 5860 5860 5850 663
387 20250313 133200 487510165 5880 5880 5880 5880 60
388 20250313 133100 487157365 5880 5880 5880 5860 121
389 20250313 133000 486448265 5860 5860 5860 5860 134
390 20250313 132900 485663025 5870 5870 5870 5870 30
391 20250313 132800 485486925 5890 5890 5890 5890 2
392 20250313 132700 485475145 5890 5870 5890 5870 21
393 20250313 132600 485351855 5870 5890 5890 5870 103
394 20250313 132500 484747175 5890 5890 5890 5890 1
395 20250313 132400 484741285 5860 5870 5870 5860 77
396 20250313 132300 484289885 5890 5890 5890 5890 0
397 20250313 132200 484289885 5890 5890 5890 5890 1
398 20250313 132100 484283995 5860 5880 5890 5860 213
399 20250313 132000 483033235 5890 5890 5890 5890 0
400 20250313 131900 483033235 5890 5890 5890 5890 1
401 20250313 131800 483027345 5880 5880 5880 5880 2
402 20250313 131700 483015585 5890 5860 5890 5860 996
403 20250313 131600 477170505 5860 5860 5860 5860 5862
404 20250313 131500 442819185 5860 5850 5860 5850 752
405 20250313 131400 438416475 5850 5850 5850 5850 4
406 20250313 131300 438393075 5840 5840 5840 5840 0
407 20250313 131200 438393075 5840 5840 5840 5840 40
408 20250313 131100 438159475 5850 5850 5850 5850 4
409 20250313 131000 438136075 5840 5840 5840 5840 20
410 20250313 130900 438019275 5840 5840 5840 5840 3
411 20250313 130800 438001755 5840 5840 5840 5840 16
412 20250313 130700 437908315 5840 5840 5840 5840 4
413 20250313 130600 437884955 5830 5850 5850 5830 183
414 20250313 130500 436816775 5850 5850 5850 5850 6
415 20250313 130400 436781675 5850 5850 5850 5850 0
416 20250313 130300 436781675 5850 5850 5850 5850 5
417 20250313 130200 436752425 5850 5855 5855 5850 16
418 20250313 130100 436658820 5860 5860 5860 5860 0
419 20250313 130000 436658820 5860 5860 5860 5860 0
420 20250313 125900 436658820 5860 5860 5860 5860 1
421 20250313 125800 436652960 5860 5860 5860 5860 2
422 20250313 125700 436641240 5860 5860 5860 5860 5
423 20250313 125600 436611940 5860 5855 5860 5855 245
424 20250313 125500 435176715 5860 5850 5860 5850 417
425 20250313 125400 432736265 5850 5850 5850 5850 7
426 20250313 125300 432695315 5850 5850 5850 5850 11
427 20250313 125200 432630965 5850 5845 5850 5845 27
428 20250313 125100 432473100 5845 5840 5845 5840 123
429 20250313 125000 431754665 5840 5830 5840 5830 1107
430 20250313 124900 425297855 5840 5840 5840 5840 40
431 20250313 124800 425064255 5840 5840 5840 5840 1
432 20250313 124700 425058415 5850 5830 5850 5830 23
433 20250313 124600 424924265 5840 5860 5860 5840 118
434 20250313 124500 424235125 5860 5860 5860 5860 100
435 20250313 124400 423649125 5860 5840 5860 5830 100
436 20250313 124300 423065505 5840 5870 5870 5840 4490
437 20250313 124200 396783615 5870 5870 5870 5870 22
438 20250313 124100 396654475 5870 5870 5870 5870 3
439 20250313 124000 396636865 5870 5880 5880 5870 76
440 20250313 123900 396190485 5880 5870 5880 5870 104
441 20250313 123800 395579975 5870 5870 5870 5870 2
442 20250313 123700 395568235 5870 5870 5870 5870 6
443 20250313 123600 395533015 5870 5870 5870 5870 257
444 20250313 123500 394024425 5880 5880 5880 5880 1
445 20250313 123400 394018545 5870 5870 5870 5870 188
446 20250313 123300 392914985 5870 5870 5870 5870 1
447 20250313 123200 392909115 5870 5870 5870 5870 304
448 20250313 123100 391124635 5880 5880 5880 5880 20
449 20250313 123000 391007035 5880 5880 5880 5880 5
450 20250313 122900 390977635 5880 5880 5880 5880 20
451 20250313 122800 390860035 5880 5880 5880 5880 120
452 20250313 122700 390154435 5880 5880 5880 5880 12
453 20250313 122600 390083875 5880 5880 5880 5880 53
454 20250313 122500 389772235 5890 5890 5890 5890 12
455 20250313 122400 389701555 5890 5890 5890 5890 3
456 20250313 122300 389683885 5890 5870 5890 5870 381
457 20250313 122200 387446895 5880 5880 5880 5880 1
458 20250313 122100 387441015 5880 5880 5880 5880 2
459 20250313 122000 387429255 5880 5880 5880 5880 0
460 20250313 121900 387429255 5880 5880 5880 5880 0
461 20250313 121800 387429255 5880 5910 5910 5880 258
462 20250313 121700 385912125 5880 5880 5880 5880 0
463 20250313 121600 385912125 5880 5890 5890 5880 500
464 20250313 121500 382969945 5920 5920 5920 5920 0
465 20250313 121400 382969945 5920 5900 5920 5900 100
466 20250313 121300 382379545 5900 5900 5900 5900 2
467 20250313 121200 382367745 5900 5900 5900 5900 1
468 20250313 121100 382361845 5900 5900 5900 5900 0
469 20250313 121000 382361845 5900 5910 5910 5900 5
470 20250313 120900 382332335 5930 5900 5930 5900 6
471 20250313 120800 382296885 5890 5890 5890 5880 7
472 20250313 120700 382255685 5900 5900 5900 5900 303
473 20250313 120600 380467985 5900 5900 5900 5900 38
474 20250313 120500 380243785 5900 5880 5900 5870 67
475 20250313 120400 379850115 5880 5900 5900 5880 127
476 20250313 120300 379103105 5880 5890 5890 5880 5
477 20250313 120200 379073675 5890 5920 5920 5880 3975
478 20250313 120100 355614565 5910 5930 5930 5910 8
479 20250313 120000 355567215 5920 5930 5930 5920 1173
480 20250313 115900 348621535 5960 5940 5960 5930 54
481 20250313 115800 348301235 5930 5930 5930 5930 22
482 20250313 115700 348170775 5960 5960 5960 5960 100
483 20250313 115600 347574775 5960 5960 5960 5960 1
484 20250313 115500 347568815 5930 5930 5930 5930 785
485 20250313 115400 342913765 5960 5960 5960 5930 4885
486 20250313 115300 313891165 5970 5970 5970 5970 0
487 20250313 115200 313891165 5970 5970 5970 5970 1
488 20250313 115100 313885195 5960 5970 5970 5960 55
489 20250313 115000 313557345 5970 5970 5970 5970 20
490 20250313 114900 313437945 5970 5970 5970 5970 0
491 20250313 114800 313437945 5970 5970 5970 5970 118
492 20250313 114700 312733485 5980 5980 5980 5980 0
493 20250313 114600 312733485 5980 5980 5980 5980 0
494 20250313 114500 312733485 5980 5950 5980 5940 725
495 20250313 114400 308420345 5980 5980 5980 5980 1
496 20250313 114300 308414365 5980 5980 5980 5980 1
497 20250313 114200 308408385 5980 5980 5980 5980 0
498 20250313 114100 308408385 5980 5980 5980 5980 0
499 20250313 114000 308408385 5980 5980 5980 5980 1
500 20250313 113900 308402405 5980 5980 5980 5980 0
501 20250313 113800 308402405 5980 5980 5980 5980 0
502 20250313 113700 308402405 5980 5980 5980 5980 1
503 20250313 113600 308396425 5980 5970 5980 5970 7
504 20250313 113500 308354625 5980 5980 5980 5980 100
505 20250313 113400 307756625 5980 5980 5980 5980 0
506 20250313 113300 307756625 5980 5980 5980 5980 1
507 20250313 113200 307750645 5950 5950 5950 5950 0
508 20250313 113100 307750645 5950 5960 5960 5950 2349
509 20250313 113000 293773705 5960 5980 5980 5960 977
510 20250313 112900 287950765 5950 5950 5950 5950 0
511 20250313 112800 287950765 5950 5950 5950 5950 0
512 20250313 112700 287950765 5950 5950 5950 5950 0
513 20250313 112600 287950765 5950 5950 5950 5950 307
514 20250313 112500 286124115 5990 5990 5990 5990 11
515 20250313 112400 286058225 5960 5960 5960 5960 161
516 20250313 112300 285098665 5960 5960 5960 5960 20
517 20250313 112200 284979465 5960 5960 5960 5960 11
518 20250313 112100 284913905 5960 5970 5970 5960 2808
519 20250313 112000 268175995 5970 5990 5990 5970 392
520 20250313 111900 265834835 5990 5990 5990 5990 1
521 20250313 111800 265828845 5990 5990 5990 5990 0
522 20250313 111700 265828845 5990 5980 5990 5980 353
523 20250313 111600 263717895 6000 6000 6000 6000 0
524 20250313 111500 263717895 6000 6000 6000 6000 0
525 20250313 111400 263717895 6000 6000 6000 6000 0
526 20250313 111300 263717895 6000 6000 6000 6000 0
527 20250313 111200 263717895 6000 6000 6000 6000 53
528 20250313 111100 263399895 6010 6010 6010 6010 0
529 20250313 111000 263399895 6010 6010 6010 6010 0
530 20250313 110900 263399895 6010 6010 6010 6010 0
531 20250313 110800 263399895 6010 6010 6010 6010 1
532 20250313 110700 263393885 5980 6000 6000 5980 875
533 20250313 110600 258157425 6020 6020 6020 6000 1585
534 20250313 110500 248640645 6040 6040 6040 6040 1
535 20250313 110400 248634605 6030 6030 6030 6030 1
536 20250313 110300 248628575 6040 6040 6040 6040 1
537 20250313 110200 248622535 6040 6040 6040 6040 0
538 20250313 110100 248622535 6040 6040 6040 6040 0
539 20250313 110000 248622535 6040 6040 6040 6040 0
540 20250313 105900 248622535 6040 6040 6040 6040 0
541 20250313 105800 248622535 6040 6040 6050 6040 103
542 20250313 105700 248000155 6050 6040 6050 6040 204
543 20250313 105600 246767975 6050 6050 6050 6050 2
544 20250313 105500 246755875 6060 6060 6060 6060 316
545 20250313 105400 244840915 6060 6040 6060 6040 539
546 20250313 105300 241580465 6040 6020 6050 6020 222
547 20250313 105200 240239615 6040 6030 6040 6030 493
548 20250313 105100 237264925 6040 6040 6040 6040 0
549 20250313 105000 237264925 6040 6040 6040 6040 0
550 20250313 104900 237264925 6040 6040 6040 6040 0
551 20250313 104800 237264925 6040 6040 6040 6040 0
552 20250313 104700 237264925 6040 6030 6040 6030 13
553 20250313 104600 237186515 6020 6020 6020 6020 0
554 20250313 104500 237186515 6020 6030 6030 6020 126
555 20250313 104400 236427985 6030 6030 6030 6030 0
556 20250313 104300 236427985 6030 6030 6040 6030 15
557 20250313 104200 236337515 6040 6040 6040 6040 0
558 20250313 104100 236337515 6040 6040 6040 6040 1
559 20250313 104000 236331475 6030 6030 6030 6030 49
560 20250313 103900 236036005 6040 6040 6040 6040 176
561 20250313 103800 234972965 6040 6030 6040 6030 22
562 20250313 103700 234840135 6040 6040 6040 6040 11
563 20250313 103600 234773695 6040 6040 6040 6040 10
564 20250313 103500 234713295 6040 6040 6040 6040 51
565 20250313 103400 234405255 6040 6040 6040 6040 0
566 20250313 103300 234405255 6040 6040 6040 6040 33
567 20250313 103200 234205935 6040 6030 6040 6030 40
568 20250313 103100 233964585 6030 6030 6030 6030 19
569 20250313 103000 233850015 6030 6010 6030 6010 269
570 20250313 102900 232231155 6010 6010 6010 6010 46
571 20250313 102800 231954695 6020 6020 6020 6020 0
572 20250313 102700 231954695 6020 6020 6020 6020 6
573 20250313 102600 231918575 6020 6020 6020 6020 0
574 20250313 102500 231918575 6020 6020 6020 6020 85
575 20250313 102400 231406875 6020 6010 6020 6010 17
576 20250313 102300 231304555 6010 6010 6010 6010 170
577 20250313 102200 230282855 6010 6010 6010 6010 0
578 20250313 102100 230282855 6010 6010 6010 6010 559
579 20250313 102000 226923265 6010 6000 6010 6000 139
580 20250313 101900 226088875 6010 6010 6010 6010 0
581 20250313 101800 226088875 6010 6010 6010 6010 2
582 20250313 101700 226076855 6000 6000 6000 6000 410
583 20250313 101600 223616855 6000 6000 6000 6000 1
584 20250313 101500 223610855 5990 5990 5990 5990 25
585 20250313 101400 223461105 6000 6000 6000 6000 0
586 20250313 101300 223461105 6000 6000 6000 6000 0
587 20250313 101200 223461105 6000 6000 6000 6000 10
588 20250313 101100 223401105 6000 6000 6000 6000 0
589 20250313 101000 223401105 6000 6000 6000 6000 50
590 20250313 100900 223101105 6000 6000 6000 6000 1
591 20250313 100800 223095105 6000 6000 6000 6000 5
592 20250313 100700 223065105 6000 5990 6000 5990 20
593 20250313 100600 222945225 5990 5990 5990 5990 3
594 20250313 100500 222927255 5990 5990 5990 5990 70
595 20250313 100400 222507955 5990 5990 5990 5990 6
596 20250313 100300 222472015 5990 5990 5990 5990 0
597 20250313 100200 222472015 5990 5990 5990 5990 2
598 20250313 100100 222460035 5980 5990 5990 5980 2
599 20250313 100000 222448065 5990 5990 5990 5990 10
600 20250313 095900 222388165 6000 5960 6000 5960 4
601 20250313 095800 222364285 5990 5990 5990 5990 0
602 20250313 095700 222364285 5990 5990 5990 5990 6
603 20250313 095600 222328345 5950 5990 5990 5950 500
604 20250313 095500 219349555 6000 6000 6000 6000 10
605 20250313 095400 219289555 6000 6000 6000 6000 220
606 20250313 095300 217969555 6000 6000 6000 6000 15
607 20250313 095200 217879555 6000 6000 6000 6000 0
608 20250313 095100 217879555 6000 6000 6000 5990 129
609 20250313 095000 217106705 6000 5990 6000 5990 60
610 20250313 094900 216747275 5990 5990 5990 5990 143
611 20250313 094800 215890705 6000 6000 6000 6000 175
612 20250313 094700 214840705 6000 6000 6000 6000 65
613 20250313 094600 214450705 6000 6000 6000 6000 100
614 20250313 094500 213850705 6000 5990 6000 5990 568
615 20250313 094400 210448375 5990 5990 5990 5980 35
616 20250313 094300 210238825 5990 5960 5990 5960 916
617 20250313 094200 204761815 5980 5970 5980 5970 3
618 20250313 094100 204743895 5950 5950 5970 5950 643
619 20250313 094000 200918025 5950 5960 5960 5950 29
620 20250313 093900 200745285 5960 5970 5970 5960 50
621 20250313 093800 200447275 5970 5970 5970 5960 1078
622 20250313 093700 194012625 5970 5970 5970 5970 115
623 20250313 093600 193326075 5960 5960 5960 5960 1108
624 20250313 093500 186722395 5970 5970 5970 5970 1
625 20250313 093400 186716425 5950 5950 5950 5950 360
626 20250313 093300 184574425 5950 5950 5950 5950 163
627 20250313 093200 183604575 5950 5950 5950 5950 17
628 20250313 093100 183503425 5950 5950 5950 5950 153
629 20250313 093000 182593075 5950 5950 5950 5930 976
630 20250313 092900 176797365 5930 5940 5950 5930 611
631 20250313 092800 173169915 5940 5950 5950 5940 3
632 20250313 092700 173152085 5950 5960 5960 5930 3076
633 20250313 092600 154854615 5970 5970 5970 5970 1540
634 20250313 092500 145660815 5980 5980 5980 5980 112
635 20250313 092400 144991055 6000 5990 6000 5990 51
636 20250313 092300 144685555 5990 5990 5990 5990 452
637 20250313 092200 141978075 5980 6000 6000 5980 1007
638 20250313 092100 135949495 6000 6000 6000 6000 1
639 20250313 092000 135943495 5990 6010 6010 5990 316
640 20250313 091900 134050595 5990 5990 6020 5990 1265
641 20250313 091800 126473155 5990 5990 5990 5990 65
642 20250313 091700 126083805 6020 6000 6020 5990 233
643 20250313 091600 124687945 6030 6000 6030 6000 595
644 20250313 091500 121117915 6010 6000 6010 5990 1111
645 20250313 091400 114449355 6040 6000 6040 5990 1015
646 20250313 091300 108361655 6010 6020 6020 6010 485
647 20250313 091200 105445635 6020 6040 6040 6020 156
648 20250313 091100 104505595 6030 6070 6090 6030 3481
649 20250313 091000 83455835 6070 6070 6070 6070 50
650 20250313 090900 83152335 6070 6030 6080 6030 8940
651 20250313 090800 29144235 6030 6020 6030 6020 1093
652 20250313 090700 22555915 6020 6060 6060 6020 480
653 20250313 090600 19666205 6040 6060 6060 6020 745
654 20250313 090500 15167235 6050 6075 6080 6050 865
655 20250313 090400 9924300 6070 6060 6070 6050 252
656 20250313 090300 8397180 6060 6050 6060 6050 112
657 20250313 090200 7719560 6040 6060 6060 6040 251
658 20250313 090100 6201440 6060 6060 6060 6060 666
659 20250313 090000 2165480 6060 6100 6100 6060 356