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

733
288330/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,211100,9429409725,6200,6200,6200,6200,31823
20250313,211000,9429409725,6200,6200,6200,6200,0
20250313,210900,9429409725,6200,6200,6200,6200,0
20250313,210800,9429409725,6200,6200,6200,6200,0
20250313,210700,9429409725,6200,6200,6200,6200,0
20250313,210600,9429409725,6200,6200,6200,6200,0
20250313,210500,9429409725,6200,6200,6200,6200,0
20250313,210400,9429409725,6200,6200,6200,6200,0
20250313,210300,9429409725,6200,6200,6200,6200,0
20250313,210200,9429409725,6200,6200,6200,6200,0
20250313,210100,9429409725,6200,6200,6200,6200,0
20250313,210000,9429409725,6200,6200,6200,6200,0
20250313,205900,9429409725,6200,6200,6200,6200,0
20250313,205800,9429409725,6200,6200,6200,6200,0
20250313,205700,9429409725,6200,6200,6200,6200,0
20250313,205600,9429409725,6200,6200,6200,6200,0
20250313,205500,9429409725,6200,6200,6200,6200,0
20250313,205400,9429409725,6200,6200,6200,6200,0
20250313,205300,9429409725,6200,6200,6200,6200,0
20250313,205200,9429409725,6200,6200,6200,6200,0
20250313,205100,9429409725,6200,6200,6200,6200,0
20250313,205000,9429409725,6200,6200,6200,6200,0
20250313,204900,9429409725,6200,6200,6200,6200,0
20250313,204800,9429409725,6200,6200,6200,6200,0
20250313,204700,9429409725,6200,6200,6200,6200,0
20250313,204600,9429409725,6200,6200,6200,6200,0
20250313,204500,9429409725,6200,6200,6200,6200,0
20250313,204400,9429409725,6200,6200,6200,6200,0
20250313,204300,9429409725,6200,6200,6200,6200,0
20250313,204200,9429409725,6200,6200,6200,6200,0
20250313,204100,9429409725,6200,6200,6200,6200,31823
20250313,204000,9429409725,6200,6200,6200,6200,0
20250313,203900,9429409725,6200,6200,6200,6200,0
20250313,203800,9429409725,6200,6200,6200,6200,0
20250313,203700,9429409725,6200,6200,6200,6200,0
20250313,203600,9429409725,6200,6200,6200,6200,0
20250313,203500,9429409725,6200,6200,6200,6200,0
20250313,203400,9429409725,6200,6200,6200,6200,0
20250313,203300,9429409725,6200,6200,6200,6200,0
20250313,203200,9429409725,6200,6200,6200,6200,0
20250313,203100,9429409725,6200,6200,6200,6200,0
20250313,203000,9429409725,6200,6200,6200,6200,0
20250313,202900,9429409725,6200,6200,6200,6200,0
20250313,202800,9429409725,6200,6200,6200,6200,0
20250313,202700,9429409725,6200,6200,6200,6200,0
20250313,202600,9429409725,6200,6200,6200,6200,0
20250313,202500,9429409725,6200,6200,6200,6200,0
20250313,202400,9429409725,6200,6200,6200,6200,0
20250313,202300,9429409725,6200,6200,6200,6200,0
20250313,202200,9429409725,6200,6200,6200,6200,0
20250313,202100,9429409725,6200,6200,6200,6200,0
20250313,202000,9429409725,6200,6200,6200,6200,0
20250313,201900,9429409725,6200,6200,6200,6200,0
20250313,201800,9429409725,6200,6200,6200,6200,0
20250313,201700,9429409725,6200,6200,6200,6200,0
20250313,201600,9429409725,6200,6200,6200,6200,0
20250313,201500,9429409725,6200,6200,6200,6200,0
20250313,201400,9429409725,6200,6200,6200,6200,0
20250313,201300,9429409725,6200,6200,6200,6200,0
20250313,201200,9429409725,6200,6200,6200,6200,0
20250313,201100,9429409725,6200,6200,6200,6200,31823
20250313,201000,9429409725,6200,6200,6200,6200,0
20250313,200900,9429409725,6200,6200,6200,6200,0
20250313,200800,9429409725,6200,6200,6200,6200,0
20250313,200700,9429409725,6200,6200,6200,6200,0
20250313,200600,9429409725,6200,6200,6200,6200,0
20250313,200500,9429409725,6200,6200,6200,6200,0
20250313,200400,9429409725,6200,6200,6200,6200,0
20250313,200300,9429409725,6200,6200,6200,6200,0
20250313,200200,9429409725,6200,6200,6200,6200,0
20250313,200100,9429409725,6200,6200,6200,6200,0
20250313,200000,9429409725,6200,6200,6200,6200,0
20250313,195900,9429409725,6200,6200,6200,6200,0
20250313,195800,9429409725,6200,6200,6200,6200,0
20250313,195700,9429409725,6200,6200,6200,6200,0
20250313,195600,9429409725,6200,6200,6200,6200,0
20250313,195500,9429409725,6200,6200,6200,6200,0
20250313,195400,9429409725,6200,6200,6200,6200,0
20250313,195300,9429409725,6200,6200,6200,6200,0
20250313,195200,9429409725,6200,6200,6200,6200,0
20250313,195100,9429409725,6200,6200,6200,6200,0
20250313,195000,9429409725,6200,6200,6200,6200,0
20250313,194900,9429409725,6200,6200,6200,6200,0
20250313,194800,9429409725,6200,6200,6200,6200,0
20250313,194700,9429409725,6200,6200,6200,6200,0
20250313,194600,9429409725,6200,6200,6200,6200,0
20250313,194500,9429409725,6200,6200,6200,6200,0
20250313,194400,9429409725,6200,6200,6200,6200,0
20250313,194300,9429409725,6200,6200,6200,6200,0
20250313,194200,9429409725,6200,6200,6200,6200,0
20250313,194100,9429409725,6200,6200,6200,6200,31823
20250313,194000,9429409725,6200,6200,6200,6200,0
20250313,193900,9429409725,6200,6200,6200,6200,0
20250313,193800,9429409725,6200,6200,6200,6200,0
20250313,193700,9429409725,6200,6200,6200,6200,0
20250313,193600,9429409725,6200,6200,6200,6200,0
20250313,193500,9429409725,6200,6200,6200,6200,0
20250313,193400,9429409725,6200,6200,6200,6200,0
20250313,193300,9429409725,6200,6200,6200,6200,0
20250313,193200,9429409725,6200,6200,6200,6200,0
20250313,193100,9429409725,6200,6200,6200,6200,0
20250313,193000,9429409725,6200,6200,6200,6200,0
20250313,192900,9429409725,6200,6200,6200,6200,0
20250313,192800,9429409725,6200,6200,6200,6200,0
20250313,192700,9429409725,6200,6200,6200,6200,0
20250313,192600,9429409725,6200,6200,6200,6200,0
20250313,192500,9429409725,6200,6200,6200,6200,0
20250313,192400,9429409725,6200,6200,6200,6200,0
20250313,192300,9429409725,6200,6200,6200,6200,0
20250313,192200,9429409725,6200,6200,6200,6200,0
20250313,192100,9429409725,6200,6200,6200,6200,0
20250313,192000,9429409725,6200,6200,6200,6200,0
20250313,191900,9429409725,6200,6200,6200,6200,0
20250313,191800,9429409725,6200,6200,6200,6200,0
20250313,191700,9429409725,6200,6200,6200,6200,0
20250313,191600,9429409725,6200,6200,6200,6200,0
20250313,191500,9429409725,6200,6200,6200,6200,0
20250313,191400,9429409725,6200,6200,6200,6200,0
20250313,191300,9429409725,6200,6200,6200,6200,0
20250313,191200,9429409725,6200,6200,6200,6200,0
20250313,191100,9429409725,6200,6200,6200,6200,31823
20250313,191000,9429409725,6200,6200,6200,6200,0
20250313,190900,9429409725,6200,6200,6200,6200,0
20250313,190800,9429409725,6200,6200,6200,6200,0
20250313,190700,9429409725,6200,6200,6200,6200,0
20250313,190600,9429409725,6200,6200,6200,6200,0
20250313,190500,9429409725,6200,6200,6200,6200,0
20250313,190400,9429409725,6200,6200,6200,6200,0
20250313,190300,9429409725,6200,6200,6200,6200,0
20250313,190200,9429409725,6200,6200,6200,6200,0
20250313,190100,9429409725,6200,6200,6200,6200,0
20250313,190000,9429409725,6200,6200,6200,6200,0
20250313,185900,9429409725,6200,6200,6200,6200,0
20250313,185800,9429409725,6200,6200,6200,6200,0
20250313,185700,9429409725,6200,6200,6200,6200,0
20250313,185600,9429409725,6200,6200,6200,6200,0
20250313,185500,9429409725,6200,6200,6200,6200,0
20250313,185400,9429409725,6200,6200,6200,6200,0
20250313,185300,9429409725,6200,6200,6200,6200,0
20250313,185200,9429409725,6200,6200,6200,6200,0
20250313,185100,9429409725,6200,6200,6200,6200,0
20250313,185000,9429409725,6200,6200,6200,6200,0
20250313,184900,9429409725,6200,6200,6200,6200,0
20250313,184800,9429409725,6200,6200,6200,6200,0
20250313,184700,9429409725,6200,6200,6200,6200,0
20250313,184600,9429409725,6200,6200,6200,6200,0
20250313,184500,9429409725,6200,6200,6200,6200,0
20250313,184400,9429409725,6200,6200,6200,6200,0
20250313,184300,9429409725,6200,6200,6200,6200,0
20250313,184200,9429409725,6200,6200,6200,6200,0
20250313,184100,9429409725,6200,6200,6200,6200,31823
20250313,184000,9429409725,6200,6200,6200,6200,0
20250313,183900,9429409725,6200,6200,6200,6200,0
20250313,183800,9429409725,6200,6200,6200,6200,0
20250313,183700,9429409725,6200,6200,6200,6200,0
20250313,183600,9429409725,6200,6200,6200,6200,0
20250313,183500,9429409725,6200,6200,6200,6200,0
20250313,183400,9429409725,6200,6200,6200,6200,0
20250313,183300,9429409725,6200,6200,6200,6200,0
20250313,183200,9429409725,6200,6200,6200,6200,0
20250313,183100,9429409725,6200,6200,6200,6200,0
20250313,183000,9429409725,6200,6200,6200,6200,0
20250313,182900,9429409725,6200,6200,6200,6200,0
20250313,182800,9429409725,6200,6200,6200,6200,0
20250313,182700,9429409725,6200,6200,6200,6200,0
20250313,182600,9429409725,6200,6200,6200,6200,0
20250313,182500,9429409725,6200,6200,6200,6200,0
20250313,182400,9429409725,6200,6200,6200,6200,0
20250313,182300,9429409725,6200,6200,6200,6200,0
20250313,182200,9429409725,6200,6200,6200,6200,0
20250313,182100,9429409725,6200,6200,6200,6200,0
20250313,182000,9429409725,6200,6200,6200,6200,0
20250313,181900,9429409725,6200,6200,6200,6200,0
20250313,181800,9429409725,6200,6200,6200,6200,0
20250313,181700,9429409725,6200,6200,6200,6200,0
20250313,181600,9429409725,6200,6200,6200,6200,0
20250313,181500,9429409725,6200,6200,6200,6200,0
20250313,181400,9429409725,6200,6200,6200,6200,0
20250313,181300,9429409725,6200,6200,6200,6200,0
20250313,181200,9429409725,6200,6200,6200,6200,0
20250313,181100,9429409725,6200,6200,6200,6200,31823
20250313,181000,9429409725,6200,6200,6200,6200,0
20250313,180900,9429409725,6200,6200,6200,6200,0
20250313,180800,9429409725,6200,6200,6200,6200,0
20250313,180700,9429409725,6200,6200,6200,6200,0
20250313,180600,9429409725,6200,6200,6200,6200,0
20250313,180500,9429409725,6200,6200,6200,6200,0
20250313,180400,9429409725,6200,6200,6200,6200,0
20250313,180300,9429409725,6200,6200,6200,6200,0
20250313,180200,9429409725,6200,6200,6200,6200,0
20250313,180100,9429409725,6200,6200,6200,6200,0
20250313,180000,9429409725,6200,6200,6200,6200,0
20250313,175900,9429409725,6200,6200,6200,6200,0
20250313,175800,9429409725,6200,6200,6200,6200,0
20250313,175700,9429409725,6200,6200,6200,6200,0
20250313,175600,9429409725,6200,6200,6200,6200,0
20250313,175500,9429409725,6200,6200,6200,6200,0
20250313,175400,9429409725,6200,6200,6200,6200,0
20250313,175300,9429409725,6200,6200,6200,6200,0
20250313,175200,9429409725,6200,6200,6200,6200,0
20250313,175100,9429409725,6200,6200,6200,6200,0
20250313,175000,9429409725,6200,6200,6200,6200,0
20250313,174900,9429409725,6200,6200,6200,6200,0
20250313,174800,9429409725,6200,6200,6200,6200,0
20250313,174700,9429409725,6200,6200,6200,6200,0
20250313,174600,9429409725,6200,6200,6200,6200,0
20250313,174500,9429409725,6200,6200,6200,6200,0
20250313,174400,9429409725,6200,6200,6200,6200,0
20250313,174300,9429409725,6200,6200,6200,6200,0
20250313,174200,9429409725,6200,6200,6200,6200,0
20250313,174100,9429409725,6200,6200,6200,6200,31823
20250313,174000,9429409725,6200,6200,6200,6200,0
20250313,173900,9429409725,6200,6200,6200,6200,0
20250313,173800,9429409725,6200,6200,6200,6200,0
20250313,173700,9429409725,6200,6200,6200,6200,0
20250313,173600,9429409725,6200,6200,6200,6200,0
20250313,173500,9429409725,6200,6200,6200,6200,0
20250313,173400,9429409725,6200,6200,6200,6200,0
20250313,173300,9429409725,6200,6200,6200,6200,0
20250313,173200,9429409725,6200,6200,6200,6200,0
20250313,173100,9429409725,6200,6200,6200,6200,0
20250313,173000,9429409725,6200,6200,6200,6200,0
20250313,172900,9429409725,6200,6200,6200,6200,0
20250313,172800,9429409725,6200,6200,6200,6200,0
20250313,172700,9429409725,6200,6200,6200,6200,0
20250313,172600,9429409725,6200,6200,6200,6200,0
20250313,172500,9429409725,6200,6200,6200,6200,0
20250313,172400,9429409725,6200,6200,6200,6200,0
20250313,172300,9429409725,6200,6200,6200,6200,0
20250313,172200,9429409725,6200,6200,6200,6200,0
20250313,172100,9429409725,6200,6200,6200,6200,0
20250313,172000,9429409725,6200,6200,6200,6200,0
20250313,171900,9429409725,6200,6200,6200,6200,0
20250313,171800,9429409725,6200,6200,6200,6200,0
20250313,171700,9429409725,6200,6200,6200,6200,0
20250313,171600,9429409725,6200,6200,6200,6200,0
20250313,171500,9429409725,6200,6200,6200,6200,0
20250313,171400,9429409725,6200,6200,6200,6200,0
20250313,171300,9429409725,6200,6200,6200,6200,0
20250313,171200,9429409725,6200,6200,6200,6200,0
20250313,171100,9429409725,6200,6200,6200,6200,31823
20250313,171000,9429409725,6200,6200,6200,6200,0
20250313,170900,9429409725,6200,6200,6200,6200,0
20250313,170800,9429409725,6200,6200,6200,6200,0
20250313,170700,9429409725,6200,6200,6200,6200,0
20250313,170600,9429409725,6200,6200,6200,6200,0
20250313,170500,9429409725,6200,6200,6200,6200,0
20250313,170400,9429409725,6200,6200,6200,6200,0
20250313,170300,9429409725,6200,6200,6200,6200,0
20250313,170200,9429409725,6200,6200,6200,6200,0
20250313,170100,9429409725,6200,6200,6200,6200,0
20250313,170000,9429409725,6200,6200,6200,6200,0
20250313,165900,9429409725,6200,6200,6200,6200,0
20250313,165800,9429409725,6200,6200,6200,6200,0
20250313,165700,9429409725,6200,6200,6200,6200,0
20250313,165600,9429409725,6200,6200,6200,6200,0
20250313,165500,9429409725,6200,6200,6200,6200,0
20250313,165400,9429409725,6200,6200,6200,6200,0
20250313,165300,9429409725,6200,6200,6200,6200,0
20250313,165200,9429409725,6200,6200,6200,6200,0
20250313,165100,9429409725,6200,6200,6200,6200,0
20250313,165000,9429409725,6200,6200,6200,6200,0
20250313,164900,9429409725,6200,6200,6200,6200,0
20250313,164800,9429409725,6200,6200,6200,6200,0
20250313,164700,9429409725,6200,6200,6200,6200,0
20250313,164600,9429409725,6200,6200,6200,6200,0
20250313,164500,9429409725,6200,6200,6200,6200,0
20250313,164400,9429409725,6200,6200,6200,6200,0
20250313,164300,9429409725,6200,6200,6200,6200,0
20250313,164200,9429409725,6200,6200,6200,6200,0
20250313,164100,9429409725,6200,6200,6200,6200,31823
20250313,164000,9429409725,6200,6200,6200,6200,0
20250313,163900,9429409725,6200,6200,6200,6200,0
20250313,163800,9429409725,6200,6200,6200,6200,0
20250313,163700,9429409725,6200,6200,6200,6200,0
20250313,163600,9429409725,6200,6200,6200,6200,0
20250313,163500,9429409725,6200,6200,6200,6200,0
20250313,163400,9429409725,6200,6200,6200,6200,0
20250313,163300,9429409725,6200,6200,6200,6200,0
20250313,163200,9429409725,6200,6200,6200,6200,0
20250313,163100,9429409725,6200,6200,6200,6200,0
20250313,163000,9429409725,6200,6200,6200,6200,0
20250313,162900,9429409725,6200,6200,6200,6200,0
20250313,162800,9429409725,6200,6200,6200,6200,0
20250313,162700,9429409725,6200,6200,6200,6200,0
20250313,162600,9429409725,6200,6200,6200,6200,0
20250313,162500,9429409725,6200,6200,6200,6200,0
20250313,162400,9429409725,6200,6200,6200,6200,0
20250313,162300,9429409725,6200,6200,6200,6200,0
20250313,162200,9429409725,6200,6200,6200,6200,0
20250313,162100,9429409725,6200,6200,6200,6200,0
20250313,162000,9429409725,6200,6200,6200,6200,0
20250313,161900,9429409725,6200,6200,6200,6200,0
20250313,161800,9429409725,6200,6200,6200,6200,0
20250313,161700,9429409725,6200,6200,6200,6200,0
20250313,161600,9429409725,6200,6200,6200,6200,0
20250313,161500,9429409725,6200,6200,6200,6200,0
20250313,161400,9429409725,6200,6200,6200,6200,0
20250313,161300,9429409725,6200,6200,6200,6200,0
20250313,161200,9429409725,6200,6200,6200,6200,0
20250313,161100,9429409725,6200,6200,6200,6200,31823
20250313,161000,9429409725,6200,6200,6200,6200,0
20250313,160900,9429409725,6200,6200,6200,6200,0
20250313,160800,9429409725,6200,6200,6200,6200,0
20250313,160700,9429409725,6200,6200,6200,6200,0
20250313,160600,9429409725,6200,6200,6200,6200,0
20250313,160500,9429409725,6200,6200,6200,6200,0
20250313,160400,9429409725,6200,6200,6200,6200,0
20250313,160300,9429409725,6200,6200,6200,6200,0
20250313,160200,9429409725,6200,6200,6200,6200,0
20250313,160100,9429409725,6200,6200,6200,6200,0
20250313,160000,9429409725,6200,6200,6200,6200,0
20250313,155900,9429409725,6200,6200,6200,6200,0
20250313,155800,9429409725,6200,6200,6200,6200,0
20250313,155700,9429409725,6200,6200,6200,6200,0
20250313,155600,9429409725,6200,6200,6200,6200,0
20250313,155500,9429409725,6200,6200,6200,6200,0
20250313,155400,9429409725,6200,6200,6200,6200,0
20250313,155300,9429409725,6200,6200,6200,6200,0
20250313,155200,9429409725,6200,6200,6200,6200,0
20250313,155100,9429409725,6200,6200,6200,6200,0
20250313,155000,9429409725,6200,6200,6200,6200,0
20250313,154900,9429409725,6200,6200,6200,6200,0
20250313,154800,9429409725,6200,6200,6200,6200,0
20250313,154700,9429409725,6200,6200,6200,6200,0
20250313,154600,9429409725,6200,6200,6200,6200,0
20250313,154500,9429409725,6200,6200,6200,6200,0
20250313,154400,9429409725,6200,6200,6200,6200,0
20250313,154300,9429409725,6200,6200,6200,6200,0
20250313,154200,9429409725,6200,6200,6200,6200,0
20250313,154100,9429409725,6200,6200,6200,6200,31823
20250313,154000,9429409725,6200,6200,6200,6200,0
20250313,153900,9429409725,6200,6200,6200,6200,0
20250313,153800,9429409725,6200,6200,6200,6200,0
20250313,153700,9429409725,6200,6200,6200,6200,0
20250313,153600,9429409725,6200,6200,6200,6200,0
20250313,153500,9429409725,6200,6200,6200,6200,0
20250313,153400,9429409725,6200,6200,6200,6200,0
20250313,153300,9429409725,6200,6200,6200,6200,0
20250313,153200,9429409725,6200,6200,6200,6200,0
20250313,153100,9429409725,6200,6200,6200,6200,0
20250313,153000,9429409725,6200,6200,6200,6200,31823
20250313,152900,9232107125,6200,6200,6200,6200,0
20250313,152800,9232107125,6200,6200,6200,6200,0
20250313,152700,9232107125,6200,6200,6200,6200,0
20250313,152600,9232107125,6200,6200,6200,6200,0
20250313,152500,9232107125,6200,6200,6200,6200,0
20250313,152400,9232107125,6200,6200,6200,6200,0
20250313,152300,9232107125,6200,6200,6200,6200,0
20250313,152200,9232107125,6200,6200,6200,6200,0
20250313,152100,9232107125,6200,6200,6200,6200,0
20250313,152000,9232107125,6200,6200,6200,6200,0
20250313,151900,9232107125,6200,6180,6210,6180,3665
20250313,151800,9209424715,6210,6210,6210,6180,4
20250313,151700,9209399920,6180,6190,6210,6180,2279
20250313,151600,9195298230,6200,6190,6200,6190,1354
20250313,151500,9186908450,6170,6200,6200,6170,2980
20250313,151400,9168471070,6200,6200,6210,6180,5482
20250313,151300,9134505970,6200,6200,6200,6190,4820
20250313,151200,9104638840,6200,6190,6200,6180,445
20250313,151100,9101887280,6190,6190,6190,6190,562
20250313,151000,9098408500,6200,6190,6200,6180,3782
20250313,150900,9074970280,6200,6180,6200,6180,2107
20250313,150800,9061915590,6190,6190,6190,6190,2467
20250313,150700,9046644860,6190,6180,6190,6160,850
20250313,150600,9041394850,6160,6170,6190,6160,9597
20250313,150500,8982231080,6160,6170,6170,6160,4787
20250313,150400,8952726290,6170,6180,6180,6160,3777
20250313,150300,8929398630,6190,6190,6190,6190,133
20250313,150200,8928575360,6190,6190,6190,6180,1662
20250313,150100,8918287880,6190,6190,6190,6190,1023
20250313,150000,8911955510,6190,6200,6200,6190,1158
20250313,145900,8904779610,6200,6200,6200,6190,2930
20250313,145800,8886613650,6190,6200,6200,6190,1458
20250313,145700,8877574610,6200,6200,6200,6190,5043
20250313,145600,8846308730,6190,6190,6200,6180,659
20250313,145500,8842229160,6200,6180,6200,6180,2531
20250313,145400,8826567550,6180,6180,6180,6170,8223
20250313,145300,8775776620,6180,6170,6180,6170,3186
20250313,145200,8756114540,6170,6180,6180,6170,1573
20250313,145100,8746394310,6170,6170,6180,6170,588
20250313,145000,8742766150,6170,6160,6180,6160,1348
20250313,144900,8734458820,6160,6180,6180,6160,1319
20250313,144800,8726321935,6180,6180,6180,6180,151
20250313,144700,8725388755,6160,6180,6180,6160,2412
20250313,144600,8710524045,6170,6170,6180,6160,6638
20250313,144500,8669507365,6170,6180,6180,6170,467
20250313,144400,8666625645,6170,6180,6180,6170,1036
20250313,144300,8660223855,6180,6180,6180,6170,686
20250313,144200,8655989145,6160,6180,6190,6160,3398
20250313,144100,8635021005,6180,6170,6190,6150,1482
20250313,144000,8625856875,6160,6190,6190,6160,3493
20250313,143900,8604320455,6190,6180,6190,6170,507
20250313,143800,8601185195,6180,6180,6200,6170,1815
20250313,143700,8589950035,6190,6160,6190,6160,1554
20250313,143600,8580370105,6190,6160,6190,6160,3014
20250313,143500,8561776625,6160,6170,6190,6140,3988
20250313,143400,8537188145,6170,6150,6190,6150,2005
20250313,143300,8524784435,6190,6160,6190,6150,941
20250313,143200,8518967675,6150,6190,6190,6150,2215
20250313,143100,8505327805,6180,6180,6200,6170,8557
20250313,143000,8452315175,6180,6170,6180,6160,1493
20250313,142900,8443092955,6170,6140,6170,6140,1228
20250313,142800,8435527855,6120,6190,6190,6120,6115
20250313,142700,8398021435,6190,6170,6190,6170,425
20250313,142600,8395395845,6170,6150,6170,6150,3477
20250313,142500,8374009235,6140,6150,6150,6130,9911
20250313,142400,8313138045,6150,6150,6150,6140,4850
20250313,142300,8283356895,6140,6150,6150,6140,2489
20250313,142200,8268051895,6150,6150,6150,6140,985
20250313,142100,8261995155,6140,6150,6150,6140,3414
20250313,142000,8241007740,6150,6150,6150,6130,2156
20250313,141900,8227765440,6150,6150,6150,6120,11525
20250313,141800,8157164350,6150,6180,6200,6130,19626
20250313,141700,8036480690,6180,6190,6190,6180,1376
20250313,141600,8027975300,6170,6190,6190,6170,162
20250313,141500,8026972620,6190,6170,6190,6160,1214
20250313,141400,8019487090,6190,6190,6190,6170,1913
20250313,141300,8007656620,6190,6170,6190,6170,2197
20250313,141200,7994101110,6170,6200,6200,6170,19083
20250313,141100,7876223490,6200,6200,6200,6190,235
20250313,141000,7874766780,6190,6200,6200,6190,170
20250313,140900,7873712830,6200,6200,6200,6190,1454
20250313,140800,7864698180,6200,6190,6200,6190,444
20250313,140700,7861947760,6190,6200,6200,6190,919
20250313,140600,7856251670,6200,6200,6200,6190,160
20250313,140500,7855259730,6200,6200,6200,6170,1608
20250313,140400,7845322180,6190,6200,6200,6180,1481
20250313,140300,7836142680,6170,6200,6200,6170,6449
20250313,140200,7796302150,6200,6200,6200,6180,1425
20250313,140100,7787479790,6200,6190,6200,6190,857
20250313,140000,7782167950,6180,6190,6200,6180,3762
20250313,135900,7758864110,6200,6200,6200,6190,1698
20250313,135800,7748338810,6190,6200,6200,6190,325
20250313,135700,7746324460,6200,6190,6200,6190,201
20250313,135600,7745078430,6200,6190,6200,6190,916
20250313,135500,7739403780,6190,6200,6200,6190,389
20250313,135400,7736993890,6200,6200,6200,6200,249
20250313,135300,7735450090,6200,6200,6200,6180,1507
20250313,135200,7726107920,6180,6180,6200,6180,3729
20250313,135100,7703025740,6190,6200,6210,6180,1357
20250313,135000,7694618460,6200,6210,6210,6170,9072
20250313,134900,7638509910,6210,6200,6210,6190,4902
20250313,134800,7608162370,6210,6210,6220,6200,1573
20250313,134700,7598394350,6210,6210,6220,6210,8296
20250313,134600,7546875030,6210,6200,6210,6190,1774
20250313,134500,7535876000,6200,6200,6200,6190,1968
20250313,134400,7523679400,6200,6190,6200,6190,422
20250313,134300,7521065450,6190,6190,6190,6190,1389
20250313,134200,7512467540,6190,6190,6190,6180,291
20250313,134100,7510668320,6180,6170,6180,6160,11561
20250313,134000,7439251570,6180,6180,6180,6150,2837
20250313,133900,7421774220,6150,6150,6180,6140,3691
20250313,133800,7399102460,6150,6160,6160,6150,358
20250313,133700,7396900190,6190,6150,6190,6150,2019
20250313,133600,7384443120,6150,6150,6150,6140,392
20250313,133500,7382033620,6160,6160,6200,6120,7526
20250313,133400,7335829480,6170,6180,6180,6170,654
20250313,133300,7331787790,6180,6190,6190,6150,1653
20250313,133200,7321603900,6190,6200,6200,6140,22775
20250313,133100,7181371660,6190,6210,6210,6190,6385
20250313,133000,7141824580,6210,6210,6210,6210,1225
20250313,132900,7134217330,6210,6200,6210,6190,1262
20250313,132800,7126383010,6200,6200,6200,6180,398
20250313,132700,7123918750,6200,6180,6200,6180,1631
20250313,132600,7113807350,6200,6170,6200,6170,3134
20250313,132500,7094403180,6190,6190,6200,6170,2307
20250313,132400,7080122940,6190,6180,6190,6170,3102
20250313,132300,7060952500,6180,6180,6180,6180,195
20250313,132200,7059747400,6180,6180,6180,6160,1578
20250313,132100,7050002880,6170,6170,6180,6170,597
20250313,132000,7046316940,6150,6160,6160,6150,1395
20250313,131900,7037725950,6160,6150,6160,6150,1053
20250313,131800,7031243080,6150,6150,6160,6130,249
20250313,131700,7029711630,6150,6180,6180,6110,6281
20250313,131600,6991192970,6150,6150,6180,6110,9450
20250313,131500,6933192630,6160,6140,6160,6140,3367
20250313,131400,6912490170,6140,6140,6160,6120,2506
20250313,131300,6897128260,6140,6150,6150,6120,21
20250313,131200,6896999370,6120,6120,6130,6120,540
20250313,131100,6893694310,6130,6130,6140,6100,57119
20250313,131000,6544736100,6140,6110,6160,6100,39889
20250313,130900,6301040560,6120,6160,6160,6120,11871
20250313,130800,6228357960,6130,6160,6180,6120,4025
20250313,130700,6203631230,6170,6160,6180,6160,337
20250313,130600,6201552320,6160,6170,6180,6160,1807
20250313,130500,6190393060,6170,6160,6170,6160,220
20250313,130400,6189036680,6170,6180,6180,6160,204
20250313,130300,6187776640,6160,6160,6180,6140,2857
20250313,130200,6170166250,6170,6170,6180,6170,271
20250313,130100,6168493780,6180,6150,6180,6150,2353
20250313,130000,6153998510,6150,6160,6160,6150,1484
20250313,125900,6144857180,6160,6160,6160,6150,217
20250313,125800,6143520480,6160,6160,6160,6160,1044
20250313,125700,6137089440,6150,6160,6160,6150,237
20250313,125600,6135630130,6160,6150,6160,6150,365
20250313,125500,6133381780,6160,6160,6160,6160,1585
20250313,125400,6123618180,6160,6160,6160,6150,997
20250313,125300,6117485385,6160,6160,6160,6160,166
20250313,125200,6116462825,6160,6160,6180,6155,1346
20250313,125100,6108165250,6160,6150,6160,6140,6374
20250313,125000,6068915030,6140,6130,6160,6130,6091
20250313,124900,6031466390,6130,6100,6130,6100,6577
20250313,124800,5991248960,6110,6150,6150,6090,26539
20250313,124700,5829037560,6130,6180,6190,6130,5093
20250313,124600,5797747110,6180,6150,6190,6150,407
20250313,124500,5795242320,6150,6190,6200,6130,15065
20250313,124400,5702548120,6200,6190,6200,6180,1908
20250313,124300,5690728920,6200,6200,6200,6190,231
20250313,124200,5689296850,6200,6180,6200,6170,1507
20250313,124100,5679973910,6180,6200,6200,6180,913
20250313,124000,5674331500,6190,6190,6200,6190,349
20250313,123900,5672169400,6200,6190,6210,6180,2325
20250313,123800,5657765340,6190,6190,6190,6180,76
20250313,123700,5657295450,6190,6190,6190,6180,999
20250313,123600,5651113730,6190,6190,6200,6170,573
20250313,123500,5647567880,6200,6210,6210,6180,723
20250313,123400,5643088620,6210,6190,6210,6190,1329
20250313,123300,5634841370,6200,6200,6200,6170,525
20250313,123200,5631592960,6180,6210,6210,6180,1106
20250313,123100,5624752880,6210,6190,6210,6170,1775
20250313,123000,5613763720,6190,6200,6210,6190,417
20250313,122900,5611178590,6190,6210,6220,6190,2318
20250313,122800,5596801360,6170,6210,6210,6170,4290
20250313,122700,5570288790,6210,6210,6210,6200,246
20250313,122600,5568761650,6210,6180,6210,6180,1274
20250313,122500,5560862730,6180,6190,6200,6180,772
20250313,122400,5556088890,6210,6210,6210,6200,559
20250313,122300,5552620880,6210,6190,6220,6190,1471
20250313,122200,5543483980,6200,6190,6210,6190,2497
20250313,122100,5527994630,6190,6200,6210,6190,1225
20250313,122000,5520394300,6200,6200,6200,6190,270
20250313,121900,5518720350,6200,6200,6200,6200,232
20250313,121800,5517281950,6200,6200,6210,6190,1590
20250313,121700,5507420780,6200,6200,6200,6190,279
20250313,121600,5505691080,6200,6190,6200,6190,251
20250313,121500,5504135480,6210,6200,6210,6170,3942
20250313,121400,5479757450,6210,6200,6210,6200,251
20250313,121300,5478199250,6200,6210,6210,6190,1560
20250313,121200,5468515210,6210,6200,6210,6190,316
20250313,121100,5466555830,6200,6210,6210,6190,347
20250313,121000,5464405320,6220,6200,6220,6200,909
20250313,120900,5458752080,6220,6220,6220,6190,422
20250313,120800,5456130500,6220,6220,6220,6180,1230
20250313,120700,5448511770,6220,6200,6220,6200,1370
20250313,120600,5440003790,6210,6210,6210,6200,213
20250313,120500,5438681550,6210,6210,6210,6200,1073
20250313,120400,5432018510,6210,6210,6210,6200,243
20250313,120300,5430509650,6210,6210,6210,6190,151
20250313,120200,5429571960,6210,6210,6210,6200,2091
20250313,120100,5416594110,6210,6210,6210,6210,264
20250313,120000,5414954670,6210,6200,6210,6190,360
20250313,115900,5412722500,6210,6210,6210,6200,853
20250313,115800,5407425670,6210,6210,6210,6190,310
20250313,115700,5405500870,6210,6200,6210,6190,1573
20250313,115600,5395750200,6200,6200,6200,6195,378
20250313,115500,5393406605,6190,6200,6200,6190,224
20250313,115400,5392018945,6200,6200,6200,6190,958
20250313,115300,5386079385,6200,6190,6200,6190,177
20250313,115200,5384982225,6200,6210,6210,6190,2057
20250313,115100,5372223345,6210,6210,6210,6200,3376
20250313,115000,5351286130,6205,6200,6210,6200,344
20250313,114900,5349151190,6200,6200,6200,6200,991
20250313,114800,5343006990,6195,6190,6195,6190,588
20250313,114700,5339366775,6190,6210,6210,6190,6358
20250313,114600,5299955025,6210,6220,6230,6210,2288
20250313,114500,5285722285,6210,6220,6220,6200,417
20250313,114400,5283130985,6220,6220,6230,6210,895
20250313,114300,5277560055,6210,6230,6230,6210,368
20250313,114200,5275271655,6230,6210,6240,6200,831
20250313,114100,5270105935,6240,6210,6240,6210,1327
20250313,114000,5261842225,6200,6220,6230,6200,7030
20250313,113900,5218187575,6230,6230,6230,6220,552
20250313,113800,5214751725,6220,6220,6240,6220,990
20250313,113700,5208584065,6210,6230,6230,6210,365
20250313,113600,5206313655,6220,6220,6230,6220,1512
20250313,113500,5196899155,6220,6220,6220,6210,1244
20250313,113400,5189161745,6230,6220,6230,6220,185
20250313,113300,5188009625,6220,6230,6230,6190,1618
20250313,113200,5177953105,6220,6220,6220,6200,403
20250313,113100,5175450535,6210,6230,6230,6210,440
20250313,113000,5172710915,6230,6220,6230,6210,1437
20250313,112900,5163761815,6230,6220,6240,6200,9324
20250313,112800,5105675605,6220,6200,6220,6200,11103
20250313,112700,5036645285,6200,6190,6200,6190,595
20250313,112600,5032961975,6210,6200,6210,6190,803
20250313,112500,5027980065,6200,6180,6220,6180,1535
20250313,112400,5018453135,6170,6200,6200,6170,389
20250313,112300,5016048775,6200,6190,6220,6170,2258
20250313,112200,5002072025,6220,6200,6220,6200,1583
20250313,112100,4992248075,6220,6210,6220,6200,508
20250313,112000,4989093585,6210,6190,6240,6180,3209
20250313,111900,4969141335,6190,6190,6190,6180,1703
20250313,111800,4958607845,6190,6230,6230,6180,2120
20250313,111700,4945482905,6210,6220,6230,6200,1902
20250313,111600,4933658055,6220,6210,6230,6190,805
20250313,111500,4928659165,6210,6240,6240,6210,522
20250313,111400,4925416635,6240,6240,6240,6210,2042
20250313,111300,4912688585,6220,6220,6240,6200,771
20250313,111200,4907897365,6240,6250,6250,6210,2925
20250313,111100,4889695315,6250,6250,6250,6220,304
20250313,111000,4887795375,6250,6220,6260,6200,9833
20250313,110900,4826404925,6200,6210,6230,6200,2791
20250313,110800,4809050515,6210,6220,6220,6210,351
20250313,110700,4806869215,6230,6200,6240,6200,3429
20250313,110600,4785500945,6230,6210,6230,6200,1256
20250313,110500,4777689285,6230,6190,6230,6190,1694
20250313,110400,4767173025,6190,6210,6230,6190,5884
20250313,110300,4730661945,6210,6210,6210,6210,232
20250313,110200,4729221225,6210,6210,6210,6190,1010
20250313,110100,4722963025,6200,6220,6230,6180,6371
20250313,110000,4683508375,6220,6230,6230,6210,3529
20250313,105900,4661580895,6230,6230,6240,6210,1409
20250313,105800,4652795715,6230,6200,6230,6190,5152
20250313,105700,4620733385,6200,6220,6220,6190,2782
20250313,105600,4603482635,6220,6200,6220,6180,4174
20250313,105500,4577613715,6210,6230,6230,6200,7347
20250313,105400,4532056495,6230,6220,6230,6210,2052
20250313,105300,4519294175,6220,6220,6230,6200,4295
20250313,105200,4492617195,6220,6230,6230,6210,2636
20250313,105100,4476228545,6230,6230,6230,6220,1292
20250313,105000,4468179395,6230,6230,6230,6220,559
20250313,104900,4464702205,6220,6230,6230,6210,1760
20250313,104800,4453757875,6230,6220,6230,6220,3048
20250313,104700,4434787025,6220,6220,6230,6220,2852
20250313,104600,4417035955,6220,6190,6230,6190,8199
20250313,104500,4366161115,6190,6190,6190,6180,1333
20250313,104400,4357915165,6180,6160,6190,6160,4552
20250313,104300,4329838235,6150,6150,6170,6150,1837
20250313,104200,4318523845,6160,6150,6160,6150,249
20250313,104100,4316990745,6150,6150,6160,6150,762
20250313,104000,4312304155,6160,6150,6160,6150,2744
20250313,103900,4295414755,6150,6160,6160,6150,769
20250313,103800,4290683345,6160,6140,6160,6130,4541
20250313,103700,4262778025,6130,6120,6140,6120,4703
20250313,103600,4233956915,6120,6110,6120,6110,499
20250313,103500,4230903815,6120,6110,6120,6110,2651
20250313,103400,4214680295,6100,6100,6110,6080,5058
20250313,103300,4183876395,6100,6090,6100,6080,1284
20250313,103200,4176058195,6090,6070,6120,6060,14078
20250313,103100,4090541585,6080,6090,6100,6060,8473
20250313,103000,4039082975,6080,6120,6120,6080,5030
20250313,102900,4008492885,6130,6100,6130,6080,4953
20250313,102800,3978303255,6100,6110,6110,6090,9307
20250313,102700,3921600665,6100,6100,6130,6100,2883
20250313,102600,3903959585,6100,6130,6140,6100,5356
20250313,102500,3871270835,6140,6130,6150,6120,3567
20250313,102400,3849398305,6130,6110,6140,6110,957
20250313,102300,3843526965,6110,6140,6140,6110,1761
20250313,102200,3832739435,6140,6140,6140,6140,99
20250313,102100,3832131575,6140,6140,6140,6120,1511
20250313,102000,3822860155,6140,6150,6150,6120,8381
20250313,101900,3771538595,6140,6130,6150,6130,982
20250313,101800,3765502865,6140,6150,6150,6130,38
20250313,101700,3765269635,6140,6120,6160,6120,188
20250313,101600,3764118115,6160,6120,6170,6110,2706
20250313,101500,3747535945,6120,6120,6120,6100,7532
20250313,101400,3701558725,6130,6140,6150,6110,6396
20250313,101300,3662353435,6140,6150,6160,6130,3367
20250313,101200,3641688435,6160,6180,6180,6160,1213
20250313,101100,3634214555,6170,6190,6210,6150,4672
20250313,101000,3605357605,6190,6210,6210,6170,703
20250313,100900,3601009545,6210,6190,6210,6190,316
20250313,100800,3599051965,6210,6180,6210,6170,2533
20250313,100700,3583364695,6180,6150,6180,6130,20198
20250313,100600,3459155575,6150,6130,6150,6120,5487
20250313,100500,3425484425,6130,6150,6150,6120,8434
20250313,100400,3373780405,6140,6170,6170,6140,730
20250313,100300,3369286705,6170,6160,6180,6150,978
20250313,100200,3363254525,6160,6160,6160,6160,276
20250313,100100,3361554365,6160,6200,6200,6130,14851
20250313,100000,3270193255,6210,6180,6220,6160,7572
20250313,095900,3223468425,6180,6180,6200,6170,209
20250313,095800,3222176825,6180,6190,6200,6180,4556
20250313,095700,3194005015,6200,6195,6220,6190,399
20250313,095600,3191532430,6195,6230,6230,6195,1124
20250313,095500,3184557575,6230,6230,6250,6200,3778
20250313,095400,3161065015,6210,6220,6240,6210,938
20250313,095300,3155221195,6230,6250,6250,6210,1781
20250313,095200,3144128875,6250,6250,6250,6220,2312
20250313,095100,3129724945,6250,6200,6260,6200,8681
20250313,095000,3075678595,6190,6240,6270,6190,7619
20250313,094900,3028430745,6260,6270,6275,6210,4550
20250313,094800,3000003270,6275,6220,6290,6220,15212
20250313,094700,2904840650,6190,6190,6220,6180,5335
20250313,094600,2871779890,6180,6190,6220,6180,123
20250313,094500,2871018330,6220,6240,6250,6200,457
20250313,094400,2868172600,6250,6180,6250,6160,15797
20250313,094300,2770112620,6190,6210,6210,6170,8148
20250313,094200,2719775540,6190,6200,6210,6180,13130
20250313,094100,2638578950,6200,6220,6220,6200,7814
20250313,094000,2590101640,6200,6220,6250,6200,10426
20250313,093900,2525280590,6220,6280,6280,6220,8379
20250313,093800,2472840380,6250,6330,6340,6250,16546
20250313,093700,2368550530,6330,6230,6330,6220,19312
20250313,093600,2247101250,6230,6240,6250,6210,5146
20250313,093500,2215052630,6240,6200,6240,6200,1372
20250313,093400,2206492510,6200,6290,6290,6190,9742
20250313,093300,2145753900,6280,6250,6280,6250,3024
20250313,093200,2126817225,6250,6260,6290,6240,12691
20250313,093100,2047322695,6260,6270,6280,6230,8461
20250313,093000,1994347065,6270,6200,6280,6180,17618
20250313,092900,1884465105,6190,6190,6210,6180,4220
20250313,092800,1858312895,6190,6170,6190,6150,7072
20250313,092700,1814619735,6170,6160,6170,6140,886
20250313,092600,1809169815,6160,6150,6160,6140,4352
20250313,092500,1782366735,6150,6160,6160,6150,158
20250313,092400,1781394605,6160,6170,6170,6160,925
20250313,092300,1775687375,6170,6120,6170,6120,6126
20250313,092200,1737973225,6120,6130,6140,6120,3544
20250313,092100,1716252145,6120,6130,6150,6110,2402
20250313,092000,1701509460,6140,6110,6140,6080,8090
20250313,091900,1652027920,6100,6130,6140,6080,20831
20250313,091800,1524840860,6130,6130,6140,6130,3018
20250313,091700,1506334970,6130,6160,6160,6120,4088
20250313,091600,1481234890,6160,6170,6170,6150,926
20250313,091500,1475526020,6170,6180,6190,6150,3487
20250313,091400,1454057570,6190,6220,6230,6190,2866
20250313,091300,1436270720,6230,6180,6230,6180,5760
20250313,091200,1400561730,6170,6180,6200,6130,17855
20250313,091100,1290553430,6140,6140,6170,6120,17064
20250313,091000,1185649200,6130,6180,6180,6120,11856
20250313,090900,1112954440,6180,6160,6190,6150,2643
20250313,090800,1096678630,6160,6140,6180,6120,13509
20250313,090700,1013642550,6150,6170,6180,6140,14785
20250313,090600,922561600,6150,6150,6150,6140,9884
20250313,090500,861854760,6150,6200,6200,6140,42509
20250313,090400,599809700,6200,6210,6210,6160,15870
20250313,090300,501466770,6220,6260,6290,6220,20936
20250313,090200,370732140,6260,6160,6280,6150,16626
20250313,090100,267109970,6160,6200,6220,6140,19990
20250313,090000,143763550,6230,6160,6260,6120,23239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 211100 9429409725 6200 6200 6200 6200 31823
3 20250313 211000 9429409725 6200 6200 6200 6200 0
4 20250313 210900 9429409725 6200 6200 6200 6200 0
5 20250313 210800 9429409725 6200 6200 6200 6200 0
6 20250313 210700 9429409725 6200 6200 6200 6200 0
7 20250313 210600 9429409725 6200 6200 6200 6200 0
8 20250313 210500 9429409725 6200 6200 6200 6200 0
9 20250313 210400 9429409725 6200 6200 6200 6200 0
10 20250313 210300 9429409725 6200 6200 6200 6200 0
11 20250313 210200 9429409725 6200 6200 6200 6200 0
12 20250313 210100 9429409725 6200 6200 6200 6200 0
13 20250313 210000 9429409725 6200 6200 6200 6200 0
14 20250313 205900 9429409725 6200 6200 6200 6200 0
15 20250313 205800 9429409725 6200 6200 6200 6200 0
16 20250313 205700 9429409725 6200 6200 6200 6200 0
17 20250313 205600 9429409725 6200 6200 6200 6200 0
18 20250313 205500 9429409725 6200 6200 6200 6200 0
19 20250313 205400 9429409725 6200 6200 6200 6200 0
20 20250313 205300 9429409725 6200 6200 6200 6200 0
21 20250313 205200 9429409725 6200 6200 6200 6200 0
22 20250313 205100 9429409725 6200 6200 6200 6200 0
23 20250313 205000 9429409725 6200 6200 6200 6200 0
24 20250313 204900 9429409725 6200 6200 6200 6200 0
25 20250313 204800 9429409725 6200 6200 6200 6200 0
26 20250313 204700 9429409725 6200 6200 6200 6200 0
27 20250313 204600 9429409725 6200 6200 6200 6200 0
28 20250313 204500 9429409725 6200 6200 6200 6200 0
29 20250313 204400 9429409725 6200 6200 6200 6200 0
30 20250313 204300 9429409725 6200 6200 6200 6200 0
31 20250313 204200 9429409725 6200 6200 6200 6200 0
32 20250313 204100 9429409725 6200 6200 6200 6200 31823
33 20250313 204000 9429409725 6200 6200 6200 6200 0
34 20250313 203900 9429409725 6200 6200 6200 6200 0
35 20250313 203800 9429409725 6200 6200 6200 6200 0
36 20250313 203700 9429409725 6200 6200 6200 6200 0
37 20250313 203600 9429409725 6200 6200 6200 6200 0
38 20250313 203500 9429409725 6200 6200 6200 6200 0
39 20250313 203400 9429409725 6200 6200 6200 6200 0
40 20250313 203300 9429409725 6200 6200 6200 6200 0
41 20250313 203200 9429409725 6200 6200 6200 6200 0
42 20250313 203100 9429409725 6200 6200 6200 6200 0
43 20250313 203000 9429409725 6200 6200 6200 6200 0
44 20250313 202900 9429409725 6200 6200 6200 6200 0
45 20250313 202800 9429409725 6200 6200 6200 6200 0
46 20250313 202700 9429409725 6200 6200 6200 6200 0
47 20250313 202600 9429409725 6200 6200 6200 6200 0
48 20250313 202500 9429409725 6200 6200 6200 6200 0
49 20250313 202400 9429409725 6200 6200 6200 6200 0
50 20250313 202300 9429409725 6200 6200 6200 6200 0
51 20250313 202200 9429409725 6200 6200 6200 6200 0
52 20250313 202100 9429409725 6200 6200 6200 6200 0
53 20250313 202000 9429409725 6200 6200 6200 6200 0
54 20250313 201900 9429409725 6200 6200 6200 6200 0
55 20250313 201800 9429409725 6200 6200 6200 6200 0
56 20250313 201700 9429409725 6200 6200 6200 6200 0
57 20250313 201600 9429409725 6200 6200 6200 6200 0
58 20250313 201500 9429409725 6200 6200 6200 6200 0
59 20250313 201400 9429409725 6200 6200 6200 6200 0
60 20250313 201300 9429409725 6200 6200 6200 6200 0
61 20250313 201200 9429409725 6200 6200 6200 6200 0
62 20250313 201100 9429409725 6200 6200 6200 6200 31823
63 20250313 201000 9429409725 6200 6200 6200 6200 0
64 20250313 200900 9429409725 6200 6200 6200 6200 0
65 20250313 200800 9429409725 6200 6200 6200 6200 0
66 20250313 200700 9429409725 6200 6200 6200 6200 0
67 20250313 200600 9429409725 6200 6200 6200 6200 0
68 20250313 200500 9429409725 6200 6200 6200 6200 0
69 20250313 200400 9429409725 6200 6200 6200 6200 0
70 20250313 200300 9429409725 6200 6200 6200 6200 0
71 20250313 200200 9429409725 6200 6200 6200 6200 0
72 20250313 200100 9429409725 6200 6200 6200 6200 0
73 20250313 200000 9429409725 6200 6200 6200 6200 0
74 20250313 195900 9429409725 6200 6200 6200 6200 0
75 20250313 195800 9429409725 6200 6200 6200 6200 0
76 20250313 195700 9429409725 6200 6200 6200 6200 0
77 20250313 195600 9429409725 6200 6200 6200 6200 0
78 20250313 195500 9429409725 6200 6200 6200 6200 0
79 20250313 195400 9429409725 6200 6200 6200 6200 0
80 20250313 195300 9429409725 6200 6200 6200 6200 0
81 20250313 195200 9429409725 6200 6200 6200 6200 0
82 20250313 195100 9429409725 6200 6200 6200 6200 0
83 20250313 195000 9429409725 6200 6200 6200 6200 0
84 20250313 194900 9429409725 6200 6200 6200 6200 0
85 20250313 194800 9429409725 6200 6200 6200 6200 0
86 20250313 194700 9429409725 6200 6200 6200 6200 0
87 20250313 194600 9429409725 6200 6200 6200 6200 0
88 20250313 194500 9429409725 6200 6200 6200 6200 0
89 20250313 194400 9429409725 6200 6200 6200 6200 0
90 20250313 194300 9429409725 6200 6200 6200 6200 0
91 20250313 194200 9429409725 6200 6200 6200 6200 0
92 20250313 194100 9429409725 6200 6200 6200 6200 31823
93 20250313 194000 9429409725 6200 6200 6200 6200 0
94 20250313 193900 9429409725 6200 6200 6200 6200 0
95 20250313 193800 9429409725 6200 6200 6200 6200 0
96 20250313 193700 9429409725 6200 6200 6200 6200 0
97 20250313 193600 9429409725 6200 6200 6200 6200 0
98 20250313 193500 9429409725 6200 6200 6200 6200 0
99 20250313 193400 9429409725 6200 6200 6200 6200 0
100 20250313 193300 9429409725 6200 6200 6200 6200 0
101 20250313 193200 9429409725 6200 6200 6200 6200 0
102 20250313 193100 9429409725 6200 6200 6200 6200 0
103 20250313 193000 9429409725 6200 6200 6200 6200 0
104 20250313 192900 9429409725 6200 6200 6200 6200 0
105 20250313 192800 9429409725 6200 6200 6200 6200 0
106 20250313 192700 9429409725 6200 6200 6200 6200 0
107 20250313 192600 9429409725 6200 6200 6200 6200 0
108 20250313 192500 9429409725 6200 6200 6200 6200 0
109 20250313 192400 9429409725 6200 6200 6200 6200 0
110 20250313 192300 9429409725 6200 6200 6200 6200 0
111 20250313 192200 9429409725 6200 6200 6200 6200 0
112 20250313 192100 9429409725 6200 6200 6200 6200 0
113 20250313 192000 9429409725 6200 6200 6200 6200 0
114 20250313 191900 9429409725 6200 6200 6200 6200 0
115 20250313 191800 9429409725 6200 6200 6200 6200 0
116 20250313 191700 9429409725 6200 6200 6200 6200 0
117 20250313 191600 9429409725 6200 6200 6200 6200 0
118 20250313 191500 9429409725 6200 6200 6200 6200 0
119 20250313 191400 9429409725 6200 6200 6200 6200 0
120 20250313 191300 9429409725 6200 6200 6200 6200 0
121 20250313 191200 9429409725 6200 6200 6200 6200 0
122 20250313 191100 9429409725 6200 6200 6200 6200 31823
123 20250313 191000 9429409725 6200 6200 6200 6200 0
124 20250313 190900 9429409725 6200 6200 6200 6200 0
125 20250313 190800 9429409725 6200 6200 6200 6200 0
126 20250313 190700 9429409725 6200 6200 6200 6200 0
127 20250313 190600 9429409725 6200 6200 6200 6200 0
128 20250313 190500 9429409725 6200 6200 6200 6200 0
129 20250313 190400 9429409725 6200 6200 6200 6200 0
130 20250313 190300 9429409725 6200 6200 6200 6200 0
131 20250313 190200 9429409725 6200 6200 6200 6200 0
132 20250313 190100 9429409725 6200 6200 6200 6200 0
133 20250313 190000 9429409725 6200 6200 6200 6200 0
134 20250313 185900 9429409725 6200 6200 6200 6200 0
135 20250313 185800 9429409725 6200 6200 6200 6200 0
136 20250313 185700 9429409725 6200 6200 6200 6200 0
137 20250313 185600 9429409725 6200 6200 6200 6200 0
138 20250313 185500 9429409725 6200 6200 6200 6200 0
139 20250313 185400 9429409725 6200 6200 6200 6200 0
140 20250313 185300 9429409725 6200 6200 6200 6200 0
141 20250313 185200 9429409725 6200 6200 6200 6200 0
142 20250313 185100 9429409725 6200 6200 6200 6200 0
143 20250313 185000 9429409725 6200 6200 6200 6200 0
144 20250313 184900 9429409725 6200 6200 6200 6200 0
145 20250313 184800 9429409725 6200 6200 6200 6200 0
146 20250313 184700 9429409725 6200 6200 6200 6200 0
147 20250313 184600 9429409725 6200 6200 6200 6200 0
148 20250313 184500 9429409725 6200 6200 6200 6200 0
149 20250313 184400 9429409725 6200 6200 6200 6200 0
150 20250313 184300 9429409725 6200 6200 6200 6200 0
151 20250313 184200 9429409725 6200 6200 6200 6200 0
152 20250313 184100 9429409725 6200 6200 6200 6200 31823
153 20250313 184000 9429409725 6200 6200 6200 6200 0
154 20250313 183900 9429409725 6200 6200 6200 6200 0
155 20250313 183800 9429409725 6200 6200 6200 6200 0
156 20250313 183700 9429409725 6200 6200 6200 6200 0
157 20250313 183600 9429409725 6200 6200 6200 6200 0
158 20250313 183500 9429409725 6200 6200 6200 6200 0
159 20250313 183400 9429409725 6200 6200 6200 6200 0
160 20250313 183300 9429409725 6200 6200 6200 6200 0
161 20250313 183200 9429409725 6200 6200 6200 6200 0
162 20250313 183100 9429409725 6200 6200 6200 6200 0
163 20250313 183000 9429409725 6200 6200 6200 6200 0
164 20250313 182900 9429409725 6200 6200 6200 6200 0
165 20250313 182800 9429409725 6200 6200 6200 6200 0
166 20250313 182700 9429409725 6200 6200 6200 6200 0
167 20250313 182600 9429409725 6200 6200 6200 6200 0
168 20250313 182500 9429409725 6200 6200 6200 6200 0
169 20250313 182400 9429409725 6200 6200 6200 6200 0
170 20250313 182300 9429409725 6200 6200 6200 6200 0
171 20250313 182200 9429409725 6200 6200 6200 6200 0
172 20250313 182100 9429409725 6200 6200 6200 6200 0
173 20250313 182000 9429409725 6200 6200 6200 6200 0
174 20250313 181900 9429409725 6200 6200 6200 6200 0
175 20250313 181800 9429409725 6200 6200 6200 6200 0
176 20250313 181700 9429409725 6200 6200 6200 6200 0
177 20250313 181600 9429409725 6200 6200 6200 6200 0
178 20250313 181500 9429409725 6200 6200 6200 6200 0
179 20250313 181400 9429409725 6200 6200 6200 6200 0
180 20250313 181300 9429409725 6200 6200 6200 6200 0
181 20250313 181200 9429409725 6200 6200 6200 6200 0
182 20250313 181100 9429409725 6200 6200 6200 6200 31823
183 20250313 181000 9429409725 6200 6200 6200 6200 0
184 20250313 180900 9429409725 6200 6200 6200 6200 0
185 20250313 180800 9429409725 6200 6200 6200 6200 0
186 20250313 180700 9429409725 6200 6200 6200 6200 0
187 20250313 180600 9429409725 6200 6200 6200 6200 0
188 20250313 180500 9429409725 6200 6200 6200 6200 0
189 20250313 180400 9429409725 6200 6200 6200 6200 0
190 20250313 180300 9429409725 6200 6200 6200 6200 0
191 20250313 180200 9429409725 6200 6200 6200 6200 0
192 20250313 180100 9429409725 6200 6200 6200 6200 0
193 20250313 180000 9429409725 6200 6200 6200 6200 0
194 20250313 175900 9429409725 6200 6200 6200 6200 0
195 20250313 175800 9429409725 6200 6200 6200 6200 0
196 20250313 175700 9429409725 6200 6200 6200 6200 0
197 20250313 175600 9429409725 6200 6200 6200 6200 0
198 20250313 175500 9429409725 6200 6200 6200 6200 0
199 20250313 175400 9429409725 6200 6200 6200 6200 0
200 20250313 175300 9429409725 6200 6200 6200 6200 0
201 20250313 175200 9429409725 6200 6200 6200 6200 0
202 20250313 175100 9429409725 6200 6200 6200 6200 0
203 20250313 175000 9429409725 6200 6200 6200 6200 0
204 20250313 174900 9429409725 6200 6200 6200 6200 0
205 20250313 174800 9429409725 6200 6200 6200 6200 0
206 20250313 174700 9429409725 6200 6200 6200 6200 0
207 20250313 174600 9429409725 6200 6200 6200 6200 0
208 20250313 174500 9429409725 6200 6200 6200 6200 0
209 20250313 174400 9429409725 6200 6200 6200 6200 0
210 20250313 174300 9429409725 6200 6200 6200 6200 0
211 20250313 174200 9429409725 6200 6200 6200 6200 0
212 20250313 174100 9429409725 6200 6200 6200 6200 31823
213 20250313 174000 9429409725 6200 6200 6200 6200 0
214 20250313 173900 9429409725 6200 6200 6200 6200 0
215 20250313 173800 9429409725 6200 6200 6200 6200 0
216 20250313 173700 9429409725 6200 6200 6200 6200 0
217 20250313 173600 9429409725 6200 6200 6200 6200 0
218 20250313 173500 9429409725 6200 6200 6200 6200 0
219 20250313 173400 9429409725 6200 6200 6200 6200 0
220 20250313 173300 9429409725 6200 6200 6200 6200 0
221 20250313 173200 9429409725 6200 6200 6200 6200 0
222 20250313 173100 9429409725 6200 6200 6200 6200 0
223 20250313 173000 9429409725 6200 6200 6200 6200 0
224 20250313 172900 9429409725 6200 6200 6200 6200 0
225 20250313 172800 9429409725 6200 6200 6200 6200 0
226 20250313 172700 9429409725 6200 6200 6200 6200 0
227 20250313 172600 9429409725 6200 6200 6200 6200 0
228 20250313 172500 9429409725 6200 6200 6200 6200 0
229 20250313 172400 9429409725 6200 6200 6200 6200 0
230 20250313 172300 9429409725 6200 6200 6200 6200 0
231 20250313 172200 9429409725 6200 6200 6200 6200 0
232 20250313 172100 9429409725 6200 6200 6200 6200 0
233 20250313 172000 9429409725 6200 6200 6200 6200 0
234 20250313 171900 9429409725 6200 6200 6200 6200 0
235 20250313 171800 9429409725 6200 6200 6200 6200 0
236 20250313 171700 9429409725 6200 6200 6200 6200 0
237 20250313 171600 9429409725 6200 6200 6200 6200 0
238 20250313 171500 9429409725 6200 6200 6200 6200 0
239 20250313 171400 9429409725 6200 6200 6200 6200 0
240 20250313 171300 9429409725 6200 6200 6200 6200 0
241 20250313 171200 9429409725 6200 6200 6200 6200 0
242 20250313 171100 9429409725 6200 6200 6200 6200 31823
243 20250313 171000 9429409725 6200 6200 6200 6200 0
244 20250313 170900 9429409725 6200 6200 6200 6200 0
245 20250313 170800 9429409725 6200 6200 6200 6200 0
246 20250313 170700 9429409725 6200 6200 6200 6200 0
247 20250313 170600 9429409725 6200 6200 6200 6200 0
248 20250313 170500 9429409725 6200 6200 6200 6200 0
249 20250313 170400 9429409725 6200 6200 6200 6200 0
250 20250313 170300 9429409725 6200 6200 6200 6200 0
251 20250313 170200 9429409725 6200 6200 6200 6200 0
252 20250313 170100 9429409725 6200 6200 6200 6200 0
253 20250313 170000 9429409725 6200 6200 6200 6200 0
254 20250313 165900 9429409725 6200 6200 6200 6200 0
255 20250313 165800 9429409725 6200 6200 6200 6200 0
256 20250313 165700 9429409725 6200 6200 6200 6200 0
257 20250313 165600 9429409725 6200 6200 6200 6200 0
258 20250313 165500 9429409725 6200 6200 6200 6200 0
259 20250313 165400 9429409725 6200 6200 6200 6200 0
260 20250313 165300 9429409725 6200 6200 6200 6200 0
261 20250313 165200 9429409725 6200 6200 6200 6200 0
262 20250313 165100 9429409725 6200 6200 6200 6200 0
263 20250313 165000 9429409725 6200 6200 6200 6200 0
264 20250313 164900 9429409725 6200 6200 6200 6200 0
265 20250313 164800 9429409725 6200 6200 6200 6200 0
266 20250313 164700 9429409725 6200 6200 6200 6200 0
267 20250313 164600 9429409725 6200 6200 6200 6200 0
268 20250313 164500 9429409725 6200 6200 6200 6200 0
269 20250313 164400 9429409725 6200 6200 6200 6200 0
270 20250313 164300 9429409725 6200 6200 6200 6200 0
271 20250313 164200 9429409725 6200 6200 6200 6200 0
272 20250313 164100 9429409725 6200 6200 6200 6200 31823
273 20250313 164000 9429409725 6200 6200 6200 6200 0
274 20250313 163900 9429409725 6200 6200 6200 6200 0
275 20250313 163800 9429409725 6200 6200 6200 6200 0
276 20250313 163700 9429409725 6200 6200 6200 6200 0
277 20250313 163600 9429409725 6200 6200 6200 6200 0
278 20250313 163500 9429409725 6200 6200 6200 6200 0
279 20250313 163400 9429409725 6200 6200 6200 6200 0
280 20250313 163300 9429409725 6200 6200 6200 6200 0
281 20250313 163200 9429409725 6200 6200 6200 6200 0
282 20250313 163100 9429409725 6200 6200 6200 6200 0
283 20250313 163000 9429409725 6200 6200 6200 6200 0
284 20250313 162900 9429409725 6200 6200 6200 6200 0
285 20250313 162800 9429409725 6200 6200 6200 6200 0
286 20250313 162700 9429409725 6200 6200 6200 6200 0
287 20250313 162600 9429409725 6200 6200 6200 6200 0
288 20250313 162500 9429409725 6200 6200 6200 6200 0
289 20250313 162400 9429409725 6200 6200 6200 6200 0
290 20250313 162300 9429409725 6200 6200 6200 6200 0
291 20250313 162200 9429409725 6200 6200 6200 6200 0
292 20250313 162100 9429409725 6200 6200 6200 6200 0
293 20250313 162000 9429409725 6200 6200 6200 6200 0
294 20250313 161900 9429409725 6200 6200 6200 6200 0
295 20250313 161800 9429409725 6200 6200 6200 6200 0
296 20250313 161700 9429409725 6200 6200 6200 6200 0
297 20250313 161600 9429409725 6200 6200 6200 6200 0
298 20250313 161500 9429409725 6200 6200 6200 6200 0
299 20250313 161400 9429409725 6200 6200 6200 6200 0
300 20250313 161300 9429409725 6200 6200 6200 6200 0
301 20250313 161200 9429409725 6200 6200 6200 6200 0
302 20250313 161100 9429409725 6200 6200 6200 6200 31823
303 20250313 161000 9429409725 6200 6200 6200 6200 0
304 20250313 160900 9429409725 6200 6200 6200 6200 0
305 20250313 160800 9429409725 6200 6200 6200 6200 0
306 20250313 160700 9429409725 6200 6200 6200 6200 0
307 20250313 160600 9429409725 6200 6200 6200 6200 0
308 20250313 160500 9429409725 6200 6200 6200 6200 0
309 20250313 160400 9429409725 6200 6200 6200 6200 0
310 20250313 160300 9429409725 6200 6200 6200 6200 0
311 20250313 160200 9429409725 6200 6200 6200 6200 0
312 20250313 160100 9429409725 6200 6200 6200 6200 0
313 20250313 160000 9429409725 6200 6200 6200 6200 0
314 20250313 155900 9429409725 6200 6200 6200 6200 0
315 20250313 155800 9429409725 6200 6200 6200 6200 0
316 20250313 155700 9429409725 6200 6200 6200 6200 0
317 20250313 155600 9429409725 6200 6200 6200 6200 0
318 20250313 155500 9429409725 6200 6200 6200 6200 0
319 20250313 155400 9429409725 6200 6200 6200 6200 0
320 20250313 155300 9429409725 6200 6200 6200 6200 0
321 20250313 155200 9429409725 6200 6200 6200 6200 0
322 20250313 155100 9429409725 6200 6200 6200 6200 0
323 20250313 155000 9429409725 6200 6200 6200 6200 0
324 20250313 154900 9429409725 6200 6200 6200 6200 0
325 20250313 154800 9429409725 6200 6200 6200 6200 0
326 20250313 154700 9429409725 6200 6200 6200 6200 0
327 20250313 154600 9429409725 6200 6200 6200 6200 0
328 20250313 154500 9429409725 6200 6200 6200 6200 0
329 20250313 154400 9429409725 6200 6200 6200 6200 0
330 20250313 154300 9429409725 6200 6200 6200 6200 0
331 20250313 154200 9429409725 6200 6200 6200 6200 0
332 20250313 154100 9429409725 6200 6200 6200 6200 31823
333 20250313 154000 9429409725 6200 6200 6200 6200 0
334 20250313 153900 9429409725 6200 6200 6200 6200 0
335 20250313 153800 9429409725 6200 6200 6200 6200 0
336 20250313 153700 9429409725 6200 6200 6200 6200 0
337 20250313 153600 9429409725 6200 6200 6200 6200 0
338 20250313 153500 9429409725 6200 6200 6200 6200 0
339 20250313 153400 9429409725 6200 6200 6200 6200 0
340 20250313 153300 9429409725 6200 6200 6200 6200 0
341 20250313 153200 9429409725 6200 6200 6200 6200 0
342 20250313 153100 9429409725 6200 6200 6200 6200 0
343 20250313 153000 9429409725 6200 6200 6200 6200 31823
344 20250313 152900 9232107125 6200 6200 6200 6200 0
345 20250313 152800 9232107125 6200 6200 6200 6200 0
346 20250313 152700 9232107125 6200 6200 6200 6200 0
347 20250313 152600 9232107125 6200 6200 6200 6200 0
348 20250313 152500 9232107125 6200 6200 6200 6200 0
349 20250313 152400 9232107125 6200 6200 6200 6200 0
350 20250313 152300 9232107125 6200 6200 6200 6200 0
351 20250313 152200 9232107125 6200 6200 6200 6200 0
352 20250313 152100 9232107125 6200 6200 6200 6200 0
353 20250313 152000 9232107125 6200 6200 6200 6200 0
354 20250313 151900 9232107125 6200 6180 6210 6180 3665
355 20250313 151800 9209424715 6210 6210 6210 6180 4
356 20250313 151700 9209399920 6180 6190 6210 6180 2279
357 20250313 151600 9195298230 6200 6190 6200 6190 1354
358 20250313 151500 9186908450 6170 6200 6200 6170 2980
359 20250313 151400 9168471070 6200 6200 6210 6180 5482
360 20250313 151300 9134505970 6200 6200 6200 6190 4820
361 20250313 151200 9104638840 6200 6190 6200 6180 445
362 20250313 151100 9101887280 6190 6190 6190 6190 562
363 20250313 151000 9098408500 6200 6190 6200 6180 3782
364 20250313 150900 9074970280 6200 6180 6200 6180 2107
365 20250313 150800 9061915590 6190 6190 6190 6190 2467
366 20250313 150700 9046644860 6190 6180 6190 6160 850
367 20250313 150600 9041394850 6160 6170 6190 6160 9597
368 20250313 150500 8982231080 6160 6170 6170 6160 4787
369 20250313 150400 8952726290 6170 6180 6180 6160 3777
370 20250313 150300 8929398630 6190 6190 6190 6190 133
371 20250313 150200 8928575360 6190 6190 6190 6180 1662
372 20250313 150100 8918287880 6190 6190 6190 6190 1023
373 20250313 150000 8911955510 6190 6200 6200 6190 1158
374 20250313 145900 8904779610 6200 6200 6200 6190 2930
375 20250313 145800 8886613650 6190 6200 6200 6190 1458
376 20250313 145700 8877574610 6200 6200 6200 6190 5043
377 20250313 145600 8846308730 6190 6190 6200 6180 659
378 20250313 145500 8842229160 6200 6180 6200 6180 2531
379 20250313 145400 8826567550 6180 6180 6180 6170 8223
380 20250313 145300 8775776620 6180 6170 6180 6170 3186
381 20250313 145200 8756114540 6170 6180 6180 6170 1573
382 20250313 145100 8746394310 6170 6170 6180 6170 588
383 20250313 145000 8742766150 6170 6160 6180 6160 1348
384 20250313 144900 8734458820 6160 6180 6180 6160 1319
385 20250313 144800 8726321935 6180 6180 6180 6180 151
386 20250313 144700 8725388755 6160 6180 6180 6160 2412
387 20250313 144600 8710524045 6170 6170 6180 6160 6638
388 20250313 144500 8669507365 6170 6180 6180 6170 467
389 20250313 144400 8666625645 6170 6180 6180 6170 1036
390 20250313 144300 8660223855 6180 6180 6180 6170 686
391 20250313 144200 8655989145 6160 6180 6190 6160 3398
392 20250313 144100 8635021005 6180 6170 6190 6150 1482
393 20250313 144000 8625856875 6160 6190 6190 6160 3493
394 20250313 143900 8604320455 6190 6180 6190 6170 507
395 20250313 143800 8601185195 6180 6180 6200 6170 1815
396 20250313 143700 8589950035 6190 6160 6190 6160 1554
397 20250313 143600 8580370105 6190 6160 6190 6160 3014
398 20250313 143500 8561776625 6160 6170 6190 6140 3988
399 20250313 143400 8537188145 6170 6150 6190 6150 2005
400 20250313 143300 8524784435 6190 6160 6190 6150 941
401 20250313 143200 8518967675 6150 6190 6190 6150 2215
402 20250313 143100 8505327805 6180 6180 6200 6170 8557
403 20250313 143000 8452315175 6180 6170 6180 6160 1493
404 20250313 142900 8443092955 6170 6140 6170 6140 1228
405 20250313 142800 8435527855 6120 6190 6190 6120 6115
406 20250313 142700 8398021435 6190 6170 6190 6170 425
407 20250313 142600 8395395845 6170 6150 6170 6150 3477
408 20250313 142500 8374009235 6140 6150 6150 6130 9911
409 20250313 142400 8313138045 6150 6150 6150 6140 4850
410 20250313 142300 8283356895 6140 6150 6150 6140 2489
411 20250313 142200 8268051895 6150 6150 6150 6140 985
412 20250313 142100 8261995155 6140 6150 6150 6140 3414
413 20250313 142000 8241007740 6150 6150 6150 6130 2156
414 20250313 141900 8227765440 6150 6150 6150 6120 11525
415 20250313 141800 8157164350 6150 6180 6200 6130 19626
416 20250313 141700 8036480690 6180 6190 6190 6180 1376
417 20250313 141600 8027975300 6170 6190 6190 6170 162
418 20250313 141500 8026972620 6190 6170 6190 6160 1214
419 20250313 141400 8019487090 6190 6190 6190 6170 1913
420 20250313 141300 8007656620 6190 6170 6190 6170 2197
421 20250313 141200 7994101110 6170 6200 6200 6170 19083
422 20250313 141100 7876223490 6200 6200 6200 6190 235
423 20250313 141000 7874766780 6190 6200 6200 6190 170
424 20250313 140900 7873712830 6200 6200 6200 6190 1454
425 20250313 140800 7864698180 6200 6190 6200 6190 444
426 20250313 140700 7861947760 6190 6200 6200 6190 919
427 20250313 140600 7856251670 6200 6200 6200 6190 160
428 20250313 140500 7855259730 6200 6200 6200 6170 1608
429 20250313 140400 7845322180 6190 6200 6200 6180 1481
430 20250313 140300 7836142680 6170 6200 6200 6170 6449
431 20250313 140200 7796302150 6200 6200 6200 6180 1425
432 20250313 140100 7787479790 6200 6190 6200 6190 857
433 20250313 140000 7782167950 6180 6190 6200 6180 3762
434 20250313 135900 7758864110 6200 6200 6200 6190 1698
435 20250313 135800 7748338810 6190 6200 6200 6190 325
436 20250313 135700 7746324460 6200 6190 6200 6190 201
437 20250313 135600 7745078430 6200 6190 6200 6190 916
438 20250313 135500 7739403780 6190 6200 6200 6190 389
439 20250313 135400 7736993890 6200 6200 6200 6200 249
440 20250313 135300 7735450090 6200 6200 6200 6180 1507
441 20250313 135200 7726107920 6180 6180 6200 6180 3729
442 20250313 135100 7703025740 6190 6200 6210 6180 1357
443 20250313 135000 7694618460 6200 6210 6210 6170 9072
444 20250313 134900 7638509910 6210 6200 6210 6190 4902
445 20250313 134800 7608162370 6210 6210 6220 6200 1573
446 20250313 134700 7598394350 6210 6210 6220 6210 8296
447 20250313 134600 7546875030 6210 6200 6210 6190 1774
448 20250313 134500 7535876000 6200 6200 6200 6190 1968
449 20250313 134400 7523679400 6200 6190 6200 6190 422
450 20250313 134300 7521065450 6190 6190 6190 6190 1389
451 20250313 134200 7512467540 6190 6190 6190 6180 291
452 20250313 134100 7510668320 6180 6170 6180 6160 11561
453 20250313 134000 7439251570 6180 6180 6180 6150 2837
454 20250313 133900 7421774220 6150 6150 6180 6140 3691
455 20250313 133800 7399102460 6150 6160 6160 6150 358
456 20250313 133700 7396900190 6190 6150 6190 6150 2019
457 20250313 133600 7384443120 6150 6150 6150 6140 392
458 20250313 133500 7382033620 6160 6160 6200 6120 7526
459 20250313 133400 7335829480 6170 6180 6180 6170 654
460 20250313 133300 7331787790 6180 6190 6190 6150 1653
461 20250313 133200 7321603900 6190 6200 6200 6140 22775
462 20250313 133100 7181371660 6190 6210 6210 6190 6385
463 20250313 133000 7141824580 6210 6210 6210 6210 1225
464 20250313 132900 7134217330 6210 6200 6210 6190 1262
465 20250313 132800 7126383010 6200 6200 6200 6180 398
466 20250313 132700 7123918750 6200 6180 6200 6180 1631
467 20250313 132600 7113807350 6200 6170 6200 6170 3134
468 20250313 132500 7094403180 6190 6190 6200 6170 2307
469 20250313 132400 7080122940 6190 6180 6190 6170 3102
470 20250313 132300 7060952500 6180 6180 6180 6180 195
471 20250313 132200 7059747400 6180 6180 6180 6160 1578
472 20250313 132100 7050002880 6170 6170 6180 6170 597
473 20250313 132000 7046316940 6150 6160 6160 6150 1395
474 20250313 131900 7037725950 6160 6150 6160 6150 1053
475 20250313 131800 7031243080 6150 6150 6160 6130 249
476 20250313 131700 7029711630 6150 6180 6180 6110 6281
477 20250313 131600 6991192970 6150 6150 6180 6110 9450
478 20250313 131500 6933192630 6160 6140 6160 6140 3367
479 20250313 131400 6912490170 6140 6140 6160 6120 2506
480 20250313 131300 6897128260 6140 6150 6150 6120 21
481 20250313 131200 6896999370 6120 6120 6130 6120 540
482 20250313 131100 6893694310 6130 6130 6140 6100 57119
483 20250313 131000 6544736100 6140 6110 6160 6100 39889
484 20250313 130900 6301040560 6120 6160 6160 6120 11871
485 20250313 130800 6228357960 6130 6160 6180 6120 4025
486 20250313 130700 6203631230 6170 6160 6180 6160 337
487 20250313 130600 6201552320 6160 6170 6180 6160 1807
488 20250313 130500 6190393060 6170 6160 6170 6160 220
489 20250313 130400 6189036680 6170 6180 6180 6160 204
490 20250313 130300 6187776640 6160 6160 6180 6140 2857
491 20250313 130200 6170166250 6170 6170 6180 6170 271
492 20250313 130100 6168493780 6180 6150 6180 6150 2353
493 20250313 130000 6153998510 6150 6160 6160 6150 1484
494 20250313 125900 6144857180 6160 6160 6160 6150 217
495 20250313 125800 6143520480 6160 6160 6160 6160 1044
496 20250313 125700 6137089440 6150 6160 6160 6150 237
497 20250313 125600 6135630130 6160 6150 6160 6150 365
498 20250313 125500 6133381780 6160 6160 6160 6160 1585
499 20250313 125400 6123618180 6160 6160 6160 6150 997
500 20250313 125300 6117485385 6160 6160 6160 6160 166
501 20250313 125200 6116462825 6160 6160 6180 6155 1346
502 20250313 125100 6108165250 6160 6150 6160 6140 6374
503 20250313 125000 6068915030 6140 6130 6160 6130 6091
504 20250313 124900 6031466390 6130 6100 6130 6100 6577
505 20250313 124800 5991248960 6110 6150 6150 6090 26539
506 20250313 124700 5829037560 6130 6180 6190 6130 5093
507 20250313 124600 5797747110 6180 6150 6190 6150 407
508 20250313 124500 5795242320 6150 6190 6200 6130 15065
509 20250313 124400 5702548120 6200 6190 6200 6180 1908
510 20250313 124300 5690728920 6200 6200 6200 6190 231
511 20250313 124200 5689296850 6200 6180 6200 6170 1507
512 20250313 124100 5679973910 6180 6200 6200 6180 913
513 20250313 124000 5674331500 6190 6190 6200 6190 349
514 20250313 123900 5672169400 6200 6190 6210 6180 2325
515 20250313 123800 5657765340 6190 6190 6190 6180 76
516 20250313 123700 5657295450 6190 6190 6190 6180 999
517 20250313 123600 5651113730 6190 6190 6200 6170 573
518 20250313 123500 5647567880 6200 6210 6210 6180 723
519 20250313 123400 5643088620 6210 6190 6210 6190 1329
520 20250313 123300 5634841370 6200 6200 6200 6170 525
521 20250313 123200 5631592960 6180 6210 6210 6180 1106
522 20250313 123100 5624752880 6210 6190 6210 6170 1775
523 20250313 123000 5613763720 6190 6200 6210 6190 417
524 20250313 122900 5611178590 6190 6210 6220 6190 2318
525 20250313 122800 5596801360 6170 6210 6210 6170 4290
526 20250313 122700 5570288790 6210 6210 6210 6200 246
527 20250313 122600 5568761650 6210 6180 6210 6180 1274
528 20250313 122500 5560862730 6180 6190 6200 6180 772
529 20250313 122400 5556088890 6210 6210 6210 6200 559
530 20250313 122300 5552620880 6210 6190 6220 6190 1471
531 20250313 122200 5543483980 6200 6190 6210 6190 2497
532 20250313 122100 5527994630 6190 6200 6210 6190 1225
533 20250313 122000 5520394300 6200 6200 6200 6190 270
534 20250313 121900 5518720350 6200 6200 6200 6200 232
535 20250313 121800 5517281950 6200 6200 6210 6190 1590
536 20250313 121700 5507420780 6200 6200 6200 6190 279
537 20250313 121600 5505691080 6200 6190 6200 6190 251
538 20250313 121500 5504135480 6210 6200 6210 6170 3942
539 20250313 121400 5479757450 6210 6200 6210 6200 251
540 20250313 121300 5478199250 6200 6210 6210 6190 1560
541 20250313 121200 5468515210 6210 6200 6210 6190 316
542 20250313 121100 5466555830 6200 6210 6210 6190 347
543 20250313 121000 5464405320 6220 6200 6220 6200 909
544 20250313 120900 5458752080 6220 6220 6220 6190 422
545 20250313 120800 5456130500 6220 6220 6220 6180 1230
546 20250313 120700 5448511770 6220 6200 6220 6200 1370
547 20250313 120600 5440003790 6210 6210 6210 6200 213
548 20250313 120500 5438681550 6210 6210 6210 6200 1073
549 20250313 120400 5432018510 6210 6210 6210 6200 243
550 20250313 120300 5430509650 6210 6210 6210 6190 151
551 20250313 120200 5429571960 6210 6210 6210 6200 2091
552 20250313 120100 5416594110 6210 6210 6210 6210 264
553 20250313 120000 5414954670 6210 6200 6210 6190 360
554 20250313 115900 5412722500 6210 6210 6210 6200 853
555 20250313 115800 5407425670 6210 6210 6210 6190 310
556 20250313 115700 5405500870 6210 6200 6210 6190 1573
557 20250313 115600 5395750200 6200 6200 6200 6195 378
558 20250313 115500 5393406605 6190 6200 6200 6190 224
559 20250313 115400 5392018945 6200 6200 6200 6190 958
560 20250313 115300 5386079385 6200 6190 6200 6190 177
561 20250313 115200 5384982225 6200 6210 6210 6190 2057
562 20250313 115100 5372223345 6210 6210 6210 6200 3376
563 20250313 115000 5351286130 6205 6200 6210 6200 344
564 20250313 114900 5349151190 6200 6200 6200 6200 991
565 20250313 114800 5343006990 6195 6190 6195 6190 588
566 20250313 114700 5339366775 6190 6210 6210 6190 6358
567 20250313 114600 5299955025 6210 6220 6230 6210 2288
568 20250313 114500 5285722285 6210 6220 6220 6200 417
569 20250313 114400 5283130985 6220 6220 6230 6210 895
570 20250313 114300 5277560055 6210 6230 6230 6210 368
571 20250313 114200 5275271655 6230 6210 6240 6200 831
572 20250313 114100 5270105935 6240 6210 6240 6210 1327
573 20250313 114000 5261842225 6200 6220 6230 6200 7030
574 20250313 113900 5218187575 6230 6230 6230 6220 552
575 20250313 113800 5214751725 6220 6220 6240 6220 990
576 20250313 113700 5208584065 6210 6230 6230 6210 365
577 20250313 113600 5206313655 6220 6220 6230 6220 1512
578 20250313 113500 5196899155 6220 6220 6220 6210 1244
579 20250313 113400 5189161745 6230 6220 6230 6220 185
580 20250313 113300 5188009625 6220 6230 6230 6190 1618
581 20250313 113200 5177953105 6220 6220 6220 6200 403
582 20250313 113100 5175450535 6210 6230 6230 6210 440
583 20250313 113000 5172710915 6230 6220 6230 6210 1437
584 20250313 112900 5163761815 6230 6220 6240 6200 9324
585 20250313 112800 5105675605 6220 6200 6220 6200 11103
586 20250313 112700 5036645285 6200 6190 6200 6190 595
587 20250313 112600 5032961975 6210 6200 6210 6190 803
588 20250313 112500 5027980065 6200 6180 6220 6180 1535
589 20250313 112400 5018453135 6170 6200 6200 6170 389
590 20250313 112300 5016048775 6200 6190 6220 6170 2258
591 20250313 112200 5002072025 6220 6200 6220 6200 1583
592 20250313 112100 4992248075 6220 6210 6220 6200 508
593 20250313 112000 4989093585 6210 6190 6240 6180 3209
594 20250313 111900 4969141335 6190 6190 6190 6180 1703
595 20250313 111800 4958607845 6190 6230 6230 6180 2120
596 20250313 111700 4945482905 6210 6220 6230 6200 1902
597 20250313 111600 4933658055 6220 6210 6230 6190 805
598 20250313 111500 4928659165 6210 6240 6240 6210 522
599 20250313 111400 4925416635 6240 6240 6240 6210 2042
600 20250313 111300 4912688585 6220 6220 6240 6200 771
601 20250313 111200 4907897365 6240 6250 6250 6210 2925
602 20250313 111100 4889695315 6250 6250 6250 6220 304
603 20250313 111000 4887795375 6250 6220 6260 6200 9833
604 20250313 110900 4826404925 6200 6210 6230 6200 2791
605 20250313 110800 4809050515 6210 6220 6220 6210 351
606 20250313 110700 4806869215 6230 6200 6240 6200 3429
607 20250313 110600 4785500945 6230 6210 6230 6200 1256
608 20250313 110500 4777689285 6230 6190 6230 6190 1694
609 20250313 110400 4767173025 6190 6210 6230 6190 5884
610 20250313 110300 4730661945 6210 6210 6210 6210 232
611 20250313 110200 4729221225 6210 6210 6210 6190 1010
612 20250313 110100 4722963025 6200 6220 6230 6180 6371
613 20250313 110000 4683508375 6220 6230 6230 6210 3529
614 20250313 105900 4661580895 6230 6230 6240 6210 1409
615 20250313 105800 4652795715 6230 6200 6230 6190 5152
616 20250313 105700 4620733385 6200 6220 6220 6190 2782
617 20250313 105600 4603482635 6220 6200 6220 6180 4174
618 20250313 105500 4577613715 6210 6230 6230 6200 7347
619 20250313 105400 4532056495 6230 6220 6230 6210 2052
620 20250313 105300 4519294175 6220 6220 6230 6200 4295
621 20250313 105200 4492617195 6220 6230 6230 6210 2636
622 20250313 105100 4476228545 6230 6230 6230 6220 1292
623 20250313 105000 4468179395 6230 6230 6230 6220 559
624 20250313 104900 4464702205 6220 6230 6230 6210 1760
625 20250313 104800 4453757875 6230 6220 6230 6220 3048
626 20250313 104700 4434787025 6220 6220 6230 6220 2852
627 20250313 104600 4417035955 6220 6190 6230 6190 8199
628 20250313 104500 4366161115 6190 6190 6190 6180 1333
629 20250313 104400 4357915165 6180 6160 6190 6160 4552
630 20250313 104300 4329838235 6150 6150 6170 6150 1837
631 20250313 104200 4318523845 6160 6150 6160 6150 249
632 20250313 104100 4316990745 6150 6150 6160 6150 762
633 20250313 104000 4312304155 6160 6150 6160 6150 2744
634 20250313 103900 4295414755 6150 6160 6160 6150 769
635 20250313 103800 4290683345 6160 6140 6160 6130 4541
636 20250313 103700 4262778025 6130 6120 6140 6120 4703
637 20250313 103600 4233956915 6120 6110 6120 6110 499
638 20250313 103500 4230903815 6120 6110 6120 6110 2651
639 20250313 103400 4214680295 6100 6100 6110 6080 5058
640 20250313 103300 4183876395 6100 6090 6100 6080 1284
641 20250313 103200 4176058195 6090 6070 6120 6060 14078
642 20250313 103100 4090541585 6080 6090 6100 6060 8473
643 20250313 103000 4039082975 6080 6120 6120 6080 5030
644 20250313 102900 4008492885 6130 6100 6130 6080 4953
645 20250313 102800 3978303255 6100 6110 6110 6090 9307
646 20250313 102700 3921600665 6100 6100 6130 6100 2883
647 20250313 102600 3903959585 6100 6130 6140 6100 5356
648 20250313 102500 3871270835 6140 6130 6150 6120 3567
649 20250313 102400 3849398305 6130 6110 6140 6110 957
650 20250313 102300 3843526965 6110 6140 6140 6110 1761
651 20250313 102200 3832739435 6140 6140 6140 6140 99
652 20250313 102100 3832131575 6140 6140 6140 6120 1511
653 20250313 102000 3822860155 6140 6150 6150 6120 8381
654 20250313 101900 3771538595 6140 6130 6150 6130 982
655 20250313 101800 3765502865 6140 6150 6150 6130 38
656 20250313 101700 3765269635 6140 6120 6160 6120 188
657 20250313 101600 3764118115 6160 6120 6170 6110 2706
658 20250313 101500 3747535945 6120 6120 6120 6100 7532
659 20250313 101400 3701558725 6130 6140 6150 6110 6396
660 20250313 101300 3662353435 6140 6150 6160 6130 3367
661 20250313 101200 3641688435 6160 6180 6180 6160 1213
662 20250313 101100 3634214555 6170 6190 6210 6150 4672
663 20250313 101000 3605357605 6190 6210 6210 6170 703
664 20250313 100900 3601009545 6210 6190 6210 6190 316
665 20250313 100800 3599051965 6210 6180 6210 6170 2533
666 20250313 100700 3583364695 6180 6150 6180 6130 20198
667 20250313 100600 3459155575 6150 6130 6150 6120 5487
668 20250313 100500 3425484425 6130 6150 6150 6120 8434
669 20250313 100400 3373780405 6140 6170 6170 6140 730
670 20250313 100300 3369286705 6170 6160 6180 6150 978
671 20250313 100200 3363254525 6160 6160 6160 6160 276
672 20250313 100100 3361554365 6160 6200 6200 6130 14851
673 20250313 100000 3270193255 6210 6180 6220 6160 7572
674 20250313 095900 3223468425 6180 6180 6200 6170 209
675 20250313 095800 3222176825 6180 6190 6200 6180 4556
676 20250313 095700 3194005015 6200 6195 6220 6190 399
677 20250313 095600 3191532430 6195 6230 6230 6195 1124
678 20250313 095500 3184557575 6230 6230 6250 6200 3778
679 20250313 095400 3161065015 6210 6220 6240 6210 938
680 20250313 095300 3155221195 6230 6250 6250 6210 1781
681 20250313 095200 3144128875 6250 6250 6250 6220 2312
682 20250313 095100 3129724945 6250 6200 6260 6200 8681
683 20250313 095000 3075678595 6190 6240 6270 6190 7619
684 20250313 094900 3028430745 6260 6270 6275 6210 4550
685 20250313 094800 3000003270 6275 6220 6290 6220 15212
686 20250313 094700 2904840650 6190 6190 6220 6180 5335
687 20250313 094600 2871779890 6180 6190 6220 6180 123
688 20250313 094500 2871018330 6220 6240 6250 6200 457
689 20250313 094400 2868172600 6250 6180 6250 6160 15797
690 20250313 094300 2770112620 6190 6210 6210 6170 8148
691 20250313 094200 2719775540 6190 6200 6210 6180 13130
692 20250313 094100 2638578950 6200 6220 6220 6200 7814
693 20250313 094000 2590101640 6200 6220 6250 6200 10426
694 20250313 093900 2525280590 6220 6280 6280 6220 8379
695 20250313 093800 2472840380 6250 6330 6340 6250 16546
696 20250313 093700 2368550530 6330 6230 6330 6220 19312
697 20250313 093600 2247101250 6230 6240 6250 6210 5146
698 20250313 093500 2215052630 6240 6200 6240 6200 1372
699 20250313 093400 2206492510 6200 6290 6290 6190 9742
700 20250313 093300 2145753900 6280 6250 6280 6250 3024
701 20250313 093200 2126817225 6250 6260 6290 6240 12691
702 20250313 093100 2047322695 6260 6270 6280 6230 8461
703 20250313 093000 1994347065 6270 6200 6280 6180 17618
704 20250313 092900 1884465105 6190 6190 6210 6180 4220
705 20250313 092800 1858312895 6190 6170 6190 6150 7072
706 20250313 092700 1814619735 6170 6160 6170 6140 886
707 20250313 092600 1809169815 6160 6150 6160 6140 4352
708 20250313 092500 1782366735 6150 6160 6160 6150 158
709 20250313 092400 1781394605 6160 6170 6170 6160 925
710 20250313 092300 1775687375 6170 6120 6170 6120 6126
711 20250313 092200 1737973225 6120 6130 6140 6120 3544
712 20250313 092100 1716252145 6120 6130 6150 6110 2402
713 20250313 092000 1701509460 6140 6110 6140 6080 8090
714 20250313 091900 1652027920 6100 6130 6140 6080 20831
715 20250313 091800 1524840860 6130 6130 6140 6130 3018
716 20250313 091700 1506334970 6130 6160 6160 6120 4088
717 20250313 091600 1481234890 6160 6170 6170 6150 926
718 20250313 091500 1475526020 6170 6180 6190 6150 3487
719 20250313 091400 1454057570 6190 6220 6230 6190 2866
720 20250313 091300 1436270720 6230 6180 6230 6180 5760
721 20250313 091200 1400561730 6170 6180 6200 6130 17855
722 20250313 091100 1290553430 6140 6140 6170 6120 17064
723 20250313 091000 1185649200 6130 6180 6180 6120 11856
724 20250313 090900 1112954440 6180 6160 6190 6150 2643
725 20250313 090800 1096678630 6160 6140 6180 6120 13509
726 20250313 090700 1013642550 6150 6170 6180 6140 14785
727 20250313 090600 922561600 6150 6150 6150 6140 9884
728 20250313 090500 861854760 6150 6200 6200 6140 42509
729 20250313 090400 599809700 6200 6210 6210 6160 15870
730 20250313 090300 501466770 6220 6260 6290 6220 20936
731 20250313 090200 370732140 6260 6160 6280 6150 16626
732 20250313 090100 267109970 6160 6200 6220 6140 19990
733 20250313 090000 143763550 6230 6160 6260 6120 23239