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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

705
196300/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,204300,1327115625,5840,5840,5840,5840,5612
20250305,204200,1327115625,5840,5840,5840,5840,0
20250305,204100,1327115625,5840,5840,5840,5840,0
20250305,204000,1327115625,5840,5840,5840,5840,0
20250305,203900,1327115625,5840,5840,5840,5840,0
20250305,203800,1327115625,5840,5840,5840,5840,0
20250305,203700,1327115625,5840,5840,5840,5840,0
20250305,203600,1327115625,5840,5840,5840,5840,0
20250305,203500,1327115625,5840,5840,5840,5840,0
20250305,203400,1327115625,5840,5840,5840,5840,0
20250305,203300,1327115625,5840,5840,5840,5840,0
20250305,203200,1327115625,5840,5840,5840,5840,0
20250305,203100,1327115625,5840,5840,5840,5840,0
20250305,203000,1327115625,5840,5840,5840,5840,0
20250305,202900,1327115625,5840,5840,5840,5840,0
20250305,202800,1327115625,5840,5840,5840,5840,0
20250305,202700,1327115625,5840,5840,5840,5840,0
20250305,202600,1327115625,5840,5840,5840,5840,0
20250305,202500,1327115625,5840,5840,5840,5840,0
20250305,202400,1327115625,5840,5840,5840,5840,0
20250305,202300,1327115625,5840,5840,5840,5840,0
20250305,202200,1327115625,5840,5840,5840,5840,0
20250305,202100,1327115625,5840,5840,5840,5840,0
20250305,202000,1327115625,5840,5840,5840,5840,0
20250305,201900,1327115625,5840,5840,5840,5840,0
20250305,201800,1327115625,5840,5840,5840,5840,0
20250305,201700,1327115625,5840,5840,5840,5840,0
20250305,201600,1327115625,5840,5840,5840,5840,0
20250305,201500,1327115625,5840,5840,5840,5840,0
20250305,201400,1327115625,5840,5840,5840,5840,0
20250305,201300,1327115625,5840,5840,5840,5840,5612
20250305,201200,1327115625,5840,5840,5840,5840,0
20250305,201100,1327115625,5840,5840,5840,5840,0
20250305,201000,1327115625,5840,5840,5840,5840,0
20250305,200900,1327115625,5840,5840,5840,5840,0
20250305,200800,1327115625,5840,5840,5840,5840,0
20250305,200700,1327115625,5840,5840,5840,5840,0
20250305,200600,1327115625,5840,5840,5840,5840,0
20250305,200500,1327115625,5840,5840,5840,5840,0
20250305,200400,1327115625,5840,5840,5840,5840,0
20250305,200300,1327115625,5840,5840,5840,5840,0
20250305,200200,1327115625,5840,5840,5840,5840,0
20250305,200100,1327115625,5840,5840,5840,5840,0
20250305,200000,1327115625,5840,5840,5840,5840,0
20250305,195900,1327115625,5840,5840,5840,5840,0
20250305,195800,1327115625,5840,5840,5840,5840,0
20250305,195700,1327115625,5840,5840,5840,5840,0
20250305,195600,1327115625,5840,5840,5840,5840,0
20250305,195500,1327115625,5840,5840,5840,5840,0
20250305,195400,1327115625,5840,5840,5840,5840,0
20250305,195300,1327115625,5840,5840,5840,5840,0
20250305,195200,1327115625,5840,5840,5840,5840,0
20250305,195100,1327115625,5840,5840,5840,5840,0
20250305,195000,1327115625,5840,5840,5840,5840,0
20250305,194900,1327115625,5840,5840,5840,5840,0
20250305,194800,1327115625,5840,5840,5840,5840,0
20250305,194700,1327115625,5840,5840,5840,5840,0
20250305,194600,1327115625,5840,5840,5840,5840,0
20250305,194500,1327115625,5840,5840,5840,5840,0
20250305,194400,1327115625,5840,5840,5840,5840,0
20250305,194300,1327115625,5840,5840,5840,5840,5612
20250305,194200,1327115625,5840,5840,5840,5840,0
20250305,194100,1327115625,5840,5840,5840,5840,0
20250305,194000,1327115625,5840,5840,5840,5840,0
20250305,193900,1327115625,5840,5840,5840,5840,0
20250305,193800,1327115625,5840,5840,5840,5840,0
20250305,193700,1327115625,5840,5840,5840,5840,0
20250305,193600,1327115625,5840,5840,5840,5840,0
20250305,193500,1327115625,5840,5840,5840,5840,0
20250305,193400,1327115625,5840,5840,5840,5840,0
20250305,193300,1327115625,5840,5840,5840,5840,0
20250305,193200,1327115625,5840,5840,5840,5840,0
20250305,193100,1327115625,5840,5840,5840,5840,0
20250305,193000,1327115625,5840,5840,5840,5840,0
20250305,192900,1327115625,5840,5840,5840,5840,0
20250305,192800,1327115625,5840,5840,5840,5840,0
20250305,192700,1327115625,5840,5840,5840,5840,0
20250305,192600,1327115625,5840,5840,5840,5840,0
20250305,192500,1327115625,5840,5840,5840,5840,0
20250305,192400,1327115625,5840,5840,5840,5840,0
20250305,192300,1327115625,5840,5840,5840,5840,0
20250305,192200,1327115625,5840,5840,5840,5840,0
20250305,192100,1327115625,5840,5840,5840,5840,0
20250305,192000,1327115625,5840,5840,5840,5840,0
20250305,191900,1327115625,5840,5840,5840,5840,0
20250305,191800,1327115625,5840,5840,5840,5840,0
20250305,191700,1327115625,5840,5840,5840,5840,0
20250305,191600,1327115625,5840,5840,5840,5840,0
20250305,191500,1327115625,5840,5840,5840,5840,0
20250305,191400,1327115625,5840,5840,5840,5840,0
20250305,191300,1327115625,5840,5840,5840,5840,5612
20250305,191200,1327115625,5840,5840,5840,5840,0
20250305,191100,1327115625,5840,5840,5840,5840,0
20250305,191000,1327115625,5840,5840,5840,5840,0
20250305,190900,1327115625,5840,5840,5840,5840,0
20250305,190800,1327115625,5840,5840,5840,5840,0
20250305,190700,1327115625,5840,5840,5840,5840,0
20250305,190600,1327115625,5840,5840,5840,5840,0
20250305,190500,1327115625,5840,5840,5840,5840,0
20250305,190400,1327115625,5840,5840,5840,5840,0
20250305,190300,1327115625,5840,5840,5840,5840,0
20250305,190200,1327115625,5840,5840,5840,5840,0
20250305,190100,1327115625,5840,5840,5840,5840,0
20250305,190000,1327115625,5840,5840,5840,5840,0
20250305,185900,1327115625,5840,5840,5840,5840,0
20250305,185800,1327115625,5840,5840,5840,5840,0
20250305,185700,1327115625,5840,5840,5840,5840,0
20250305,185600,1327115625,5840,5840,5840,5840,0
20250305,185500,1327115625,5840,5840,5840,5840,0
20250305,185400,1327115625,5840,5840,5840,5840,0
20250305,185300,1327115625,5840,5840,5840,5840,0
20250305,185200,1327115625,5840,5840,5840,5840,0
20250305,185100,1327115625,5840,5840,5840,5840,0
20250305,185000,1327115625,5840,5840,5840,5840,0
20250305,184900,1327115625,5840,5840,5840,5840,0
20250305,184800,1327115625,5840,5840,5840,5840,0
20250305,184700,1327115625,5840,5840,5840,5840,0
20250305,184600,1327115625,5840,5840,5840,5840,0
20250305,184500,1327115625,5840,5840,5840,5840,0
20250305,184400,1327115625,5840,5840,5840,5840,0
20250305,184300,1327115625,5840,5840,5840,5840,5612
20250305,184200,1327115625,5840,5840,5840,5840,0
20250305,184100,1327115625,5840,5840,5840,5840,0
20250305,184000,1327115625,5840,5840,5840,5840,0
20250305,183900,1327115625,5840,5840,5840,5840,0
20250305,183800,1327115625,5840,5840,5840,5840,0
20250305,183700,1327115625,5840,5840,5840,5840,0
20250305,183600,1327115625,5840,5840,5840,5840,0
20250305,183500,1327115625,5840,5840,5840,5840,0
20250305,183400,1327115625,5840,5840,5840,5840,0
20250305,183300,1327115625,5840,5840,5840,5840,0
20250305,183200,1327115625,5840,5840,5840,5840,0
20250305,183100,1327115625,5840,5840,5840,5840,0
20250305,183000,1327115625,5840,5840,5840,5840,0
20250305,182900,1327115625,5840,5840,5840,5840,0
20250305,182800,1327115625,5840,5840,5840,5840,0
20250305,182700,1327115625,5840,5840,5840,5840,0
20250305,182600,1327115625,5840,5840,5840,5840,0
20250305,182500,1327115625,5840,5840,5840,5840,0
20250305,182400,1327115625,5840,5840,5840,5840,0
20250305,182300,1327115625,5840,5840,5840,5840,0
20250305,182200,1327115625,5840,5840,5840,5840,0
20250305,182100,1327115625,5840,5840,5840,5840,0
20250305,182000,1327115625,5840,5840,5840,5840,0
20250305,181900,1327115625,5840,5840,5840,5840,0
20250305,181800,1327115625,5840,5840,5840,5840,0
20250305,181700,1327115625,5840,5840,5840,5840,0
20250305,181600,1327115625,5840,5840,5840,5840,0
20250305,181500,1327115625,5840,5840,5840,5840,0
20250305,181400,1327115625,5840,5840,5840,5840,0
20250305,181300,1327115625,5840,5840,5840,5840,5612
20250305,181200,1327115625,5840,5840,5840,5840,0
20250305,181100,1327115625,5840,5840,5840,5840,0
20250305,181000,1327115625,5840,5840,5840,5840,0
20250305,180900,1327115625,5840,5840,5840,5840,0
20250305,180800,1327115625,5840,5840,5840,5840,0
20250305,180700,1327115625,5840,5840,5840,5840,0
20250305,180600,1327115625,5840,5840,5840,5840,0
20250305,180500,1327115625,5840,5840,5840,5840,0
20250305,180400,1327115625,5840,5840,5840,5840,0
20250305,180300,1327115625,5840,5840,5840,5840,0
20250305,180200,1327115625,5840,5840,5840,5840,0
20250305,180100,1327115625,5840,5840,5840,5840,0
20250305,180000,1327115625,5840,5840,5840,5840,0
20250305,175900,1327115625,5840,5840,5840,5840,0
20250305,175800,1327115625,5840,5840,5840,5840,0
20250305,175700,1327115625,5840,5840,5840,5840,0
20250305,175600,1327115625,5840,5840,5840,5840,0
20250305,175500,1327115625,5840,5840,5840,5840,0
20250305,175400,1327115625,5840,5840,5840,5840,0
20250305,175300,1327115625,5840,5840,5840,5840,0
20250305,175200,1327115625,5840,5840,5840,5840,0
20250305,175100,1327115625,5840,5840,5840,5840,0
20250305,175000,1327115625,5840,5840,5840,5840,0
20250305,174900,1327115625,5840,5840,5840,5840,0
20250305,174800,1327115625,5840,5840,5840,5840,0
20250305,174700,1327115625,5840,5840,5840,5840,0
20250305,174600,1327115625,5840,5840,5840,5840,0
20250305,174500,1327115625,5840,5840,5840,5840,0
20250305,174400,1327115625,5840,5840,5840,5840,0
20250305,174300,1327115625,5840,5840,5840,5840,5612
20250305,174200,1327115625,5840,5840,5840,5840,0
20250305,174100,1327115625,5840,5840,5840,5840,0
20250305,174000,1327115625,5840,5840,5840,5840,0
20250305,173900,1327115625,5840,5840,5840,5840,0
20250305,173800,1327115625,5840,5840,5840,5840,0
20250305,173700,1327115625,5840,5840,5840,5840,0
20250305,173600,1327115625,5840,5840,5840,5840,0
20250305,173500,1327115625,5840,5840,5840,5840,0
20250305,173400,1327115625,5840,5840,5840,5840,0
20250305,173300,1327115625,5840,5840,5840,5840,0
20250305,173200,1327115625,5840,5840,5840,5840,0
20250305,173100,1327115625,5840,5840,5840,5840,0
20250305,173000,1327115625,5840,5840,5840,5840,0
20250305,172900,1327115625,5840,5840,5840,5840,0
20250305,172800,1327115625,5840,5840,5840,5840,0
20250305,172700,1327115625,5840,5840,5840,5840,0
20250305,172600,1327115625,5840,5840,5840,5840,0
20250305,172500,1327115625,5840,5840,5840,5840,0
20250305,172400,1327115625,5840,5840,5840,5840,0
20250305,172300,1327115625,5840,5840,5840,5840,0
20250305,172200,1327115625,5840,5840,5840,5840,0
20250305,172100,1327115625,5840,5840,5840,5840,0
20250305,172000,1327115625,5840,5840,5840,5840,0
20250305,171900,1327115625,5840,5840,5840,5840,0
20250305,171800,1327115625,5840,5840,5840,5840,0
20250305,171700,1327115625,5840,5840,5840,5840,0
20250305,171600,1327115625,5840,5840,5840,5840,0
20250305,171500,1327115625,5840,5840,5840,5840,0
20250305,171400,1327115625,5840,5840,5840,5840,0
20250305,171300,1327115625,5840,5840,5840,5840,5612
20250305,171200,1327115625,5840,5840,5840,5840,0
20250305,171100,1327115625,5840,5840,5840,5840,0
20250305,171000,1327115625,5840,5840,5840,5840,0
20250305,170900,1327115625,5840,5840,5840,5840,0
20250305,170800,1327115625,5840,5840,5840,5840,0
20250305,170700,1327115625,5840,5840,5840,5840,0
20250305,170600,1327115625,5840,5840,5840,5840,0
20250305,170500,1327115625,5840,5840,5840,5840,0
20250305,170400,1327115625,5840,5840,5840,5840,0
20250305,170300,1327115625,5840,5840,5840,5840,0
20250305,170200,1327115625,5840,5840,5840,5840,0
20250305,170100,1327115625,5840,5840,5840,5840,0
20250305,170000,1327115625,5840,5840,5840,5840,0
20250305,165900,1327115625,5840,5840,5840,5840,0
20250305,165800,1327115625,5840,5840,5840,5840,0
20250305,165700,1327115625,5840,5840,5840,5840,0
20250305,165600,1327115625,5840,5840,5840,5840,0
20250305,165500,1327115625,5840,5840,5840,5840,0
20250305,165400,1327115625,5840,5840,5840,5840,0
20250305,165300,1327115625,5840,5840,5840,5840,0
20250305,165200,1327115625,5840,5840,5840,5840,0
20250305,165100,1327115625,5840,5840,5840,5840,0
20250305,165000,1327115625,5840,5840,5840,5840,0
20250305,164900,1327115625,5840,5840,5840,5840,0
20250305,164800,1327115625,5840,5840,5840,5840,0
20250305,164700,1327115625,5840,5840,5840,5840,0
20250305,164600,1327115625,5840,5840,5840,5840,0
20250305,164500,1327115625,5840,5840,5840,5840,0
20250305,164400,1327115625,5840,5840,5840,5840,0
20250305,164300,1327115625,5840,5840,5840,5840,5612
20250305,164200,1327115625,5840,5840,5840,5840,0
20250305,164100,1327115625,5840,5840,5840,5840,0
20250305,164000,1327115625,5840,5840,5840,5840,0
20250305,163900,1327115625,5840,5840,5840,5840,0
20250305,163800,1327115625,5840,5840,5840,5840,0
20250305,163700,1327115625,5840,5840,5840,5840,0
20250305,163600,1327115625,5840,5840,5840,5840,0
20250305,163500,1327115625,5840,5840,5840,5840,0
20250305,163400,1327115625,5840,5840,5840,5840,0
20250305,163300,1327115625,5840,5840,5840,5840,0
20250305,163200,1327115625,5840,5840,5840,5840,0
20250305,163100,1327115625,5840,5840,5840,5840,0
20250305,163000,1327115625,5840,5840,5840,5840,0
20250305,162900,1327115625,5840,5840,5840,5840,0
20250305,162800,1327115625,5840,5840,5840,5840,0
20250305,162700,1327115625,5840,5840,5840,5840,0
20250305,162600,1327115625,5840,5840,5840,5840,0
20250305,162500,1327115625,5840,5840,5840,5840,0
20250305,162400,1327115625,5840,5840,5840,5840,0
20250305,162300,1327115625,5840,5840,5840,5840,0
20250305,162200,1327115625,5840,5840,5840,5840,0
20250305,162100,1327115625,5840,5840,5840,5840,0
20250305,162000,1327115625,5840,5840,5840,5840,0
20250305,161900,1327115625,5840,5840,5840,5840,0
20250305,161800,1327115625,5840,5840,5840,5840,0
20250305,161700,1327115625,5840,5840,5840,5840,0
20250305,161600,1327115625,5840,5840,5840,5840,0
20250305,161500,1327115625,5840,5840,5840,5840,0
20250305,161400,1327115625,5840,5840,5840,5840,0
20250305,161300,1327115625,5840,5840,5840,5840,5612
20250305,161200,1327115625,5840,5840,5840,5840,0
20250305,161100,1327115625,5840,5840,5840,5840,0
20250305,161000,1327115625,5840,5840,5840,5840,0
20250305,160900,1327115625,5840,5840,5840,5840,0
20250305,160800,1327115625,5840,5840,5840,5840,0
20250305,160700,1327115625,5840,5840,5840,5840,0
20250305,160600,1327115625,5840,5840,5840,5840,0
20250305,160500,1327115625,5840,5840,5840,5840,0
20250305,160400,1327115625,5840,5840,5840,5840,0
20250305,160300,1327115625,5840,5840,5840,5840,0
20250305,160200,1327115625,5840,5840,5840,5840,0
20250305,160100,1327115625,5840,5840,5840,5840,0
20250305,160000,1327115625,5840,5840,5840,5840,0
20250305,155900,1327115625,5840,5840,5840,5840,0
20250305,155800,1327115625,5840,5840,5840,5840,0
20250305,155700,1327115625,5840,5840,5840,5840,0
20250305,155600,1327115625,5840,5840,5840,5840,0
20250305,155500,1327115625,5840,5840,5840,5840,0
20250305,155400,1327115625,5840,5840,5840,5840,0
20250305,155300,1327115625,5840,5840,5840,5840,0
20250305,155200,1327115625,5840,5840,5840,5840,0
20250305,155100,1327115625,5840,5840,5840,5840,0
20250305,155000,1327115625,5840,5840,5840,5840,0
20250305,154900,1327115625,5840,5840,5840,5840,0
20250305,154800,1327115625,5840,5840,5840,5840,0
20250305,154700,1327115625,5840,5840,5840,5840,0
20250305,154600,1327115625,5840,5840,5840,5840,0
20250305,154500,1327115625,5840,5840,5840,5840,0
20250305,154400,1327115625,5840,5840,5840,5840,0
20250305,154300,1327115625,5840,5840,5840,5840,5612
20250305,154200,1327115625,5840,5840,5840,5840,0
20250305,154100,1327115625,5840,5840,5840,5840,0
20250305,154000,1327115625,5840,5840,5840,5840,0
20250305,153900,1327115625,5840,5840,5840,5840,0
20250305,153800,1327115625,5840,5840,5840,5840,0
20250305,153700,1327115625,5840,5840,5840,5840,0
20250305,153600,1327115625,5840,5840,5840,5840,0
20250305,153500,1327115625,5840,5840,5840,5840,0
20250305,153400,1327115625,5840,5840,5840,5840,0
20250305,153300,1327115625,5840,5840,5840,5840,0
20250305,153200,1327115625,5840,5840,5840,5840,0
20250305,153100,1327115625,5840,5840,5840,5840,0
20250305,153000,1327115625,5840,5840,5840,5840,5612
20250305,152900,1294341545,5840,5840,5840,5840,0
20250305,152800,1294341545,5840,5840,5840,5840,0
20250305,152700,1294341545,5840,5840,5840,5840,0
20250305,152600,1294341545,5840,5840,5840,5840,0
20250305,152500,1294341545,5840,5840,5840,5840,0
20250305,152400,1294341545,5840,5840,5840,5840,0
20250305,152300,1294341545,5840,5840,5840,5840,0
20250305,152200,1294341545,5840,5840,5840,5840,0
20250305,152100,1294341545,5840,5840,5840,5840,0
20250305,152000,1294341545,5840,5840,5840,5840,0
20250305,151900,1294341545,5840,5880,5880,5840,1391
20250305,151800,1286206260,5880,5850,5890,5850,1990
20250305,151700,1274519880,5870,5920,5920,5840,6588
20250305,151600,1235979350,5860,5900,5900,5860,2504
20250305,151500,1221246000,5900,5910,5920,5900,2019
20250305,151400,1209322440,5910,5910,5940,5900,697
20250305,151300,1205207430,5910,5940,5940,5910,79
20250305,151200,1204740450,5940,5940,5940,5940,445
20250305,151100,1202097150,5940,5920,5940,5920,44
20250305,151000,1201836240,5950,5950,5950,5950,0
20250305,150900,1201836240,5950,5940,5950,5940,1002
20250305,150800,1195875050,5940,5920,5940,5920,81
20250305,150700,1195394970,5920,5930,5930,5920,37
20250305,150600,1195175900,5960,5930,5960,5930,12
20250305,150500,1195104680,5940,5940,5940,5940,0
20250305,150400,1195104680,5940,5950,5950,5940,136
20250305,150300,1194295850,5950,5950,5950,5950,50
20250305,150200,1193998350,5950,5940,5950,5940,101
20250305,150100,1193397420,5920,5920,5930,5920,421
20250305,150000,1190901700,5900,5910,5910,5900,129
20250305,145900,1190140280,5920,5930,5930,5900,778
20250305,145800,1185534220,5930,5920,5930,5920,302
20250305,145700,1183746360,5930,5930,5930,5930,101
20250305,145600,1183147430,5930,5900,5930,5900,746
20250305,145500,1178741580,5900,5910,5910,5900,141
20250305,145400,1177908640,5920,5920,5920,5920,0
20250305,145300,1177908640,5920,5920,5920,5920,109
20250305,145200,1177263360,5940,5940,5940,5940,2
20250305,145100,1177251480,5910,5930,5930,5910,400
20250305,145000,1174887090,5920,5950,5950,5920,90
20250305,144900,1174354130,5950,5940,5950,5940,42
20250305,144800,1174104630,5940,5940,5940,5940,181
20250305,144700,1173029490,5940,5940,5940,5940,0
20250305,144600,1173029490,5940,5950,5950,5940,68
20250305,144500,1172625540,5950,5950,5950,5950,2
20250305,144400,1172613640,5960,5960,5960,5960,0
20250305,144300,1172613640,5960,5950,5960,5950,12
20250305,144200,1172542230,5940,5940,5940,5940,111
20250305,144100,1171882890,5940,5940,5940,5940,5
20250305,144000,1171853190,5940,5950,5960,5940,484
20250305,143900,1168976405,5950,5950,5950,5950,4
20250305,143800,1168952605,5940,5960,5960,5940,55
20250305,143700,1168624905,5960,5970,5970,5960,51
20250305,143600,1168320935,5950,5970,5980,5950,249
20250305,143500,1166838205,5980,5950,6000,5950,1746
20250305,143400,1156393835,5950,5920,5950,5910,1860
20250305,143300,1145343505,5930,5930,5930,5930,0
20250305,143200,1145343505,5930,5930,5930,5930,16
20250305,143100,1145248625,5930,5920,5930,5920,36
20250305,143000,1145035490,5920,5920,5920,5920,3
20250305,142900,1145017730,5920,5920,5920,5920,2
20250305,142800,1145005890,5920,5920,5920,5920,0
20250305,142700,1145005890,5920,5920,5920,5920,70
20250305,142600,1144591490,5920,5920,5920,5920,1
20250305,142500,1144585570,5920,5910,5920,5910,118
20250305,142400,1143888160,5910,5910,5910,5910,0
20250305,142300,1143888160,5910,5910,5910,5910,49
20250305,142200,1143598570,5900,5930,5930,5900,507
20250305,142100,1140603410,5920,5920,5920,5920,35
20250305,142000,1140396210,5920,5920,5920,5920,8
20250305,141900,1140348850,5920,5920,5920,5920,0
20250305,141800,1140348850,5920,5920,5920,5920,74
20250305,141700,1139910770,5930,5940,5940,5930,239
20250305,141600,1138493110,5940,5940,5940,5940,2
20250305,141500,1138481230,5940,5930,5950,5930,562
20250305,141400,1135140370,5930,5920,5930,5910,49
20250305,141300,1134849840,5920,5920,5920,5920,1
20250305,141200,1134843920,5930,5910,5930,5900,93
20250305,141100,1134295040,5900,5920,5920,5900,138
20250305,141000,1133478950,5910,5910,5910,5910,246
20250305,140900,1132025090,5910,5910,5910,5910,0
20250305,140800,1132025090,5910,5910,5910,5910,202
20250305,140700,1130831270,5950,5950,5950,5950,0
20250305,140600,1130831270,5950,5950,5950,5950,2
20250305,140500,1130819370,5910,5910,5910,5910,72
20250305,140400,1130393850,5950,5950,5950,5950,1
20250305,140300,1130387900,5950,5920,5950,5920,603
20250305,140200,1126808420,5920,5900,5920,5900,550
20250305,140100,1123563380,5900,5900,5900,5900,300
20250305,140000,1121793380,5930,5910,5930,5900,680
20250305,135900,1117777580,5940,5920,5940,5920,647
20250305,135800,1113936520,5910,5910,5910,5910,5
20250305,135700,1113906970,5910,5910,5910,5910,0
20250305,135600,1113906970,5910,5910,5910,5910,403
20250305,135500,1111525240,5890,5905,5905,5890,509
20250305,135400,1108522105,5910,5890,5910,5890,201
20250305,135300,1107336205,5880,5900,5900,5880,664
20250305,135200,1103425255,5890,5900,5900,5890,220
20250305,135100,1102129445,5900,5920,5920,5900,353
20250305,135000,1100045705,5930,5940,5940,5930,50
20250305,134900,1099748805,5910,5880,5910,5880,152
20250305,134800,1098852445,5870,5890,5890,5870,1637
20250305,134700,1089242205,5870,5910,5910,5870,269
20250305,134600,1087662075,5900,5920,5920,5900,630
20250305,134500,1083939215,5900,5920,5940,5900,174
20250305,134400,1082908975,5910,5910,5910,5910,11
20250305,134300,1082843965,5900,5900,5900,5900,4
20250305,134200,1082820365,5890,5890,5890,5890,0
20250305,134100,1082820365,5890,5880,5900,5880,1229
20250305,134000,1075592475,5890,5910,5910,5890,205
20250305,133900,1074381445,5910,5920,5920,5910,4
20250305,133800,1074357775,5910,5910,5910,5910,0
20250305,133700,1074357775,5910,5920,5920,5910,15
20250305,133600,1074269025,5920,5920,5920,5920,6
20250305,133500,1074233505,5920,5900,5920,5890,1063
20250305,133400,1067961095,5910,5900,5950,5890,1316
20250305,133300,1060192085,5910,5890,5910,5890,685
20250305,133200,1056155045,5890,5890,5890,5890,100
20250305,133100,1055566045,5880,5910,5910,5880,36
20250305,133000,1055353795,5910,5890,5910,5890,25
20250305,132900,1055206155,5910,5920,5920,5910,4
20250305,132800,1055182505,5910,5900,5910,5900,91
20250305,132700,1054645565,5900,5900,5900,5900,5
20250305,132600,1054616065,5900,5910,5910,5890,269
20250305,132500,1053029135,5920,5920,5920,5920,95
20250305,132400,1052466735,5920,5970,5970,5900,2936
20250305,132300,1035110325,5950,5920,5950,5920,109
20250305,132200,1034463225,5910,5900,5910,5890,1111
20250305,132100,1027908575,5900,5860,5900,5860,466
20250305,132000,1025173515,5820,5860,5860,5810,2257
20250305,131900,1012023975,5870,5860,5870,5810,2352
20250305,131800,998306995,5830,5950,5950,5830,1983
20250305,131700,986669555,5930,5930,5930,5930,0
20250305,131600,986669555,5930,5910,5930,5910,125
20250305,131500,985929555,5900,5900,5900,5890,797
20250305,131400,981232965,5900,5950,5950,5900,950
20250305,131300,975620575,5950,5940,5950,5920,317
20250305,131200,973741845,5930,5930,5930,5930,44
20250305,131100,973480925,5920,5920,5920,5920,0
20250305,131000,973480925,5920,5960,5960,5920,2230
20250305,130900,960268325,5970,5970,5970,5970,0
20250305,130800,960268325,5970,5970,5970,5970,0
20250305,130700,960268325,5970,5980,5980,5970,178
20250305,130600,959204425,5990,5980,5990,5980,28
20250305,130500,959036905,5980,5980,5980,5980,10
20250305,130400,958977105,5990,5990,5990,5990,0
20250305,130300,958977105,5990,5990,5990,5990,1
20250305,130200,958971115,5990,5990,5990,5990,22
20250305,130100,958839335,5990,5990,5990,5990,168
20250305,130000,957833015,5970,5970,5970,5970,0
20250305,125900,957833015,5970,5970,5970,5970,0
20250305,125800,957833015,5970,5990,5990,5970,114
20250305,125700,957151115,5990,5990,5990,5980,107
20250305,125600,956510925,5980,5980,5980,5980,0
20250305,125500,956510925,5980,5980,5980,5980,39
20250305,125400,956277705,6010,6060,6060,5990,2103
20250305,125300,943655215,6020,6020,6020,6020,1000
20250305,125200,937635215,6030,6040,6040,6030,380
20250305,125100,935343605,6050,6050,6050,6050,0
20250305,125000,935343605,6050,6050,6050,6050,0
20250305,124900,935343605,6050,6040,6050,6040,46
20250305,124800,935065355,6050,6050,6050,6050,0
20250305,124700,935065355,6050,6060,6060,6050,207
20250305,124600,933811165,6060,6060,6060,6060,0
20250305,124500,933811165,6060,6060,6060,6060,0
20250305,124400,933811165,6060,6060,6060,6060,0
20250305,124300,933811165,6060,6070,6070,6060,446
20250305,124200,931104385,6080,6090,6090,6080,323
20250305,124100,929140525,6090,6090,6090,6090,385
20250305,124000,926795875,6090,6090,6090,6090,0
20250305,123900,926795875,6090,6090,6090,6090,200
20250305,123800,925577875,6090,6110,6110,6090,185
20250305,123700,924450425,6090,6090,6090,6090,0
20250305,123600,924450425,6090,6100,6100,6090,520
20250305,123500,921283125,6100,6130,6130,6080,996
20250305,123400,915205755,6120,6120,6130,6120,54
20250305,123300,914875185,6110,6110,6110,6110,0
20250305,123200,914875185,6110,6100,6110,6100,195
20250305,123100,913685265,6100,6100,6100,6100,100
20250305,123000,913075265,6100,6080,6100,6080,490
20250305,122900,910088965,6070,6060,6070,6060,149
20250305,122800,909185195,6060,6060,6060,6060,0
20250305,122700,909185195,6060,6060,6060,6060,0
20250305,122600,909185195,6060,6060,6060,6060,0
20250305,122500,909185195,6060,6060,6060,6060,0
20250305,122400,909185195,6060,6060,6060,6060,12
20250305,122300,909112475,6070,6050,6070,6050,5
20250305,122200,909082205,6050,6030,6080,6030,211
20250305,122100,907805215,6020,6020,6020,6020,0
20250305,122000,907805215,6020,6020,6020,6020,0
20250305,121900,907805215,6020,6020,6020,6020,64
20250305,121800,907419935,6030,6040,6040,6030,633
20250305,121700,903602115,6040,6060,6060,6040,350
20250305,121600,901486115,6050,6050,6050,6050,0
20250305,121500,901486115,6050,6050,6050,6050,100
20250305,121400,900881115,6040,6040,6040,6040,11
20250305,121300,900814675,6040,6050,6050,6030,182
20250305,121200,899713705,6050,5990,6050,5990,429
20250305,121100,897134535,5990,5970,5990,5970,253
20250305,121000,895619335,5990,5980,5990,5980,869
20250305,120900,890416315,5950,5940,5950,5920,226
20250305,120800,889073635,5930,5930,5930,5930,100
20250305,120700,888480635,5915,5880,5915,5880,259
20250305,120600,886952915,5870,5900,5900,5870,1086
20250305,120500,880552315,5900,5900,5900,5900,488
20250305,120400,877673115,5920,5910,5920,5900,715
20250305,120300,873450785,5910,5940,5940,5900,2145
20250305,120200,860774165,5920,5940,5950,5920,1820
20250305,120100,849985625,5950,5960,5960,5950,416
20250305,120000,847510405,5960,5960,5960,5960,0
20250305,115900,847510405,5960,5980,5980,5960,939
20250305,115800,841913465,5980,5980,5980,5980,86
20250305,115700,841399185,5980,5980,5980,5980,10
20250305,115600,841339385,5990,5980,5990,5980,492
20250305,115500,838392425,5990,5990,5990,5990,21
20250305,115400,838266635,5990,5990,5990,5990,40
20250305,115300,838027035,5960,5960,5960,5960,81
20250305,115200,837544275,5960,6010,6010,5950,1732
20250305,115100,827189835,6020,6020,6020,6020,1
20250305,115000,827183815,6010,6040,6040,6010,745
20250305,114900,822702985,6030,6020,6030,6020,201
20250305,114800,821492955,6030,6030,6030,6030,0
20250305,114700,821492955,6030,6010,6030,6010,123
20250305,114600,820753265,6010,6020,6020,6010,300
20250305,114500,818948355,6040,6020,6040,6020,86
20250305,114400,818430435,6010,6010,6010,6010,0
20250305,114300,818430435,6010,6040,6040,6010,429
20250305,114200,815842635,6050,6050,6050,6050,402
20250305,114100,813410535,6070,6070,6070,6070,0
20250305,114000,813410535,6070,6070,6070,6070,0
20250305,113900,813410535,6070,6070,6090,6070,80
20250305,113800,812924305,6040,6050,6050,6040,2
20250305,113700,812912215,6050,6050,6050,6050,0
20250305,113600,812912215,6050,6050,6050,6050,10
20250305,113500,812851715,6050,6050,6050,6050,0
20250305,113400,812851715,6050,6060,6060,6050,2
20250305,113300,812839605,6060,6060,6060,6060,0
20250305,113200,812839605,6060,6060,6060,6060,1
20250305,113100,812833545,6080,6080,6080,6080,0
20250305,113000,812833545,6080,6060,6080,6060,67
20250305,112900,812427025,6050,6010,6050,6000,1928
20250305,112800,800838365,6000,6020,6020,6000,10
20250305,112700,800778345,6020,6040,6040,6000,533
20250305,112600,797572705,6060,6010,6060,6010,435
20250305,112500,794954975,6010,6020,6020,6010,67
20250305,112400,794552155,6030,5990,6030,5990,1137
20250305,112300,787728505,6000,6020,6020,5950,438
20250305,112200,785114115,6020,6040,6040,6020,40
20250305,112100,784872815,6040,6070,6070,5900,6626
20250305,112000,745108425,6080,6110,6130,6080,1441
20250305,111900,736311295,6100,6100,6100,6100,0
20250305,111800,736311295,6100,6100,6100,6100,0
20250305,111700,736311295,6100,6100,6100,6100,0
20250305,111600,736311295,6100,6100,6100,6100,101
20250305,111500,735695195,6080,6120,6120,6080,1899
20250305,111400,724112075,6160,6130,6160,6100,159
20250305,111300,723137255,6100,6100,6100,6100,0
20250305,111200,723137255,6100,6100,6100,6100,112
20250305,111100,722454055,6100,6080,6110,6070,565
20250305,111000,719009425,6110,6130,6160,6090,922
20250305,110900,713372075,6100,6110,6110,6100,653
20250305,110800,709385245,6140,6140,6140,6140,1
20250305,110700,709379105,6140,6110,6140,6110,302
20250305,110600,707533825,6120,6100,6120,6100,22
20250305,110500,707399225,6100,6080,6100,6070,1323
20250305,110400,699361335,6090,6090,6090,6090,11
20250305,110300,699294345,6080,6090,6090,6080,141
20250305,110200,698436435,6090,6150,6150,6090,734
20250305,110100,693947815,6150,6160,6160,6130,539
20250305,110000,690638715,6160,6160,6160,6160,10
20250305,105900,690577115,6160,6170,6170,6140,3011
20250305,105800,672088505,6180,6180,6180,6180,31
20250305,105700,671896925,6170,6160,6170,6160,128
20250305,105600,671108025,6160,6160,6160,6160,6
20250305,105500,671071065,6160,6160,6160,6160,0
20250305,105400,671071065,6160,6170,6170,6160,12
20250305,105300,670997095,6150,6150,6150,6150,2879
20250305,105200,653291245,6140,6140,6140,6140,8
20250305,105100,653242125,6140,6150,6150,6140,328
20250305,105000,651225695,6150,6150,6150,6150,37
20250305,104900,650998145,6130,6130,6130,6130,0
20250305,104800,650998145,6130,6130,6130,6130,1
20250305,104700,650992015,6150,6150,6150,6150,0
20250305,104600,650992015,6150,6210,6210,6150,2258
20250305,104500,637047265,6220,6190,6220,6190,598
20250305,104400,633339175,6190,6200,6200,6190,2
20250305,104300,633326785,6200,6150,6200,6150,355
20250305,104200,631141745,6110,6160,6160,6110,314
20250305,104100,629215795,6160,6170,6170,6160,211
20250305,104000,627914885,6180,6200,6210,6180,91
20250305,103900,627350245,6180,6200,6200,6170,540
20250305,103800,624013365,6180,6180,6180,6180,0
20250305,103700,624013365,6180,6180,6180,6180,111
20250305,103600,623327385,6160,6140,6170,6140,402
20250305,103500,620854715,6130,6130,6130,6130,8
20250305,103400,620805675,6140,6090,6140,6090,67
20250305,103300,620395215,6080,6100,6100,6050,242
20250305,103200,618927605,6150,6150,6150,6150,1
20250305,103100,618921455,6100,6110,6120,6060,1092
20250305,103000,612246645,6110,6120,6130,6110,197
20250305,102900,611040965,6110,6110,6110,6110,11
20250305,102800,610973755,6110,6130,6130,6110,70
20250305,102700,610545405,6120,6110,6120,6110,21
20250305,102600,610416935,6110,6080,6110,6080,76
20250305,102500,609953475,6100,6090,6120,6080,320
20250305,102400,608001245,6070,6070,6070,6060,232
20250305,102300,606593665,6070,6160,6190,6070,1653
20250305,102200,596471935,6150,6120,6160,6120,105
20250305,102100,595829145,6120,6100,6190,6100,509
20250305,102000,592706095,6090,6090,6090,6090,2
20250305,101900,592693915,6060,6060,6060,6060,0
20250305,101800,592693915,6060,6100,6100,6060,92
20250305,101700,592135115,6070,6070,6070,6070,1
20250305,101600,592129045,6070,6070,6070,6070,28
20250305,101500,591959085,6050,6070,6070,6050,209
20250305,101400,590693615,6110,6060,6150,6060,900
20250305,101300,585208375,6060,6060,6070,6030,651
20250305,101200,581268485,6070,5880,6070,5880,1414
20250305,101100,572799985,5910,6100,6100,5800,18668
20250305,101000,461550995,6100,6250,6250,6100,4122
20250305,100900,436225455,6250,6250,6270,6250,564
20250305,100800,432699175,6240,6250,6250,6240,81
20250305,100700,432193205,6250,6250,6250,6250,839
20250305,100600,426949455,6240,6220,6240,6180,803
20250305,100500,421947155,6250,6170,6250,6170,790
20250305,100400,417040655,6170,6170,6170,6170,20
20250305,100300,416917255,6200,6200,6210,6200,100
20250305,100200,416297195,6210,6200,6210,6200,288
20250305,100100,414509755,6210,6200,6210,6200,150
20250305,100000,413579155,6210,6170,6210,6170,361
20250305,095900,411346995,6170,6170,6170,6130,1119
20250305,095800,404469375,6180,6160,6180,6160,546
20250305,095700,401100185,6150,6120,6150,6120,34
20250305,095600,400891595,6110,6120,6120,6110,1588
20250305,095500,391181585,6120,6150,6150,6120,1240
20250305,095400,383575245,6150,6160,6170,6150,184
20250305,095300,382443135,6150,6170,6170,6150,20
20250305,095200,382320115,6150,6180,6180,6150,27
20250305,095100,382153815,6150,6210,6210,6150,593
20250305,095000,378500105,6220,6120,6220,6120,2437
20250305,094900,363436105,6120,6110,6120,6110,103
20250305,094800,362806765,6100,6120,6135,6100,1209
20250305,094700,355428870,6120,6110,6120,6100,865
20250305,094600,350150210,6110,6120,6120,6100,245
20250305,094500,348654070,6130,6110,6130,6100,701
20250305,094400,344370080,6110,6100,6110,6100,57
20250305,094300,344021820,6100,6100,6110,6090,728
20250305,094200,339581520,6090,6090,6090,6080,576
20250305,094100,336075530,6070,6180,6180,6070,3595
20250305,094000,314099720,6170,6210,6210,6120,4147
20250305,093900,288515410,6190,6240,6240,6190,1297
20250305,093800,280455140,6240,6270,6270,6240,454
20250305,093700,277621800,6250,6250,6280,6250,850
20250305,093600,272307680,6290,6250,6290,6250,316
20250305,093500,270328880,6260,6280,6280,6260,344
20250305,093400,268170720,6280,6300,6360,6280,325
20250305,093300,266119510,6300,6340,6340,6300,373
20250305,093200,263761430,6360,6360,6380,6360,1162
20250305,093100,256370350,6360,6350,6360,6340,602
20250305,093000,252552750,6390,6370,6390,6370,613
20250305,092900,248636820,6370,6310,6370,6300,1233
20250305,092800,240826190,6340,6330,6350,6330,139
20250305,092700,239944220,6330,6300,6330,6300,416
20250305,092600,237314260,6290,6290,6310,6290,1228
20250305,092500,229576740,6260,6210,6260,6200,2447
20250305,092400,214372470,6200,6260,6260,6160,4653
20250305,092300,185491410,6260,6360,6360,6260,2753
20250305,092200,168157780,6300,6300,6300,6300,1505
20250305,092100,158676280,6310,6310,6310,6310,0
20250305,092000,158676280,6310,6400,6410,6310,1363
20250305,091900,150016670,6400,6430,6430,6390,2558
20250305,091800,133607500,6420,6440,6440,6420,1759
20250305,091700,122296440,6440,6500,6500,6430,891
20250305,091600,116531900,6500,6450,6500,6450,69
20250305,091500,116084100,6410,6460,6460,6400,1776
20250305,091400,104687260,6470,6550,6550,6470,3741
20250305,091300,80365220,6550,6560,6590,6520,958
20250305,091200,74098730,6560,6590,6590,6550,1712
20250305,091100,62862440,6600,6620,6640,6600,225
20250305,091000,61374180,6580,6660,6660,6580,1359
20250305,090900,52386530,6680,6610,6680,6610,955
20250305,090800,46053820,6620,6620,6620,6590,1398
20250305,090700,36813900,6620,6700,6700,6615,550
20250305,090600,33155640,6700,6710,6710,6700,500
20250305,090500,29803890,6780,6710,6780,6700,128
20250305,090400,28944270,6800,6740,6800,6710,1022
20250305,090300,22077550,6750,6700,6750,6700,326
20250305,090200,19885070,6700,6790,6790,6700,1497
20250305,090100,9759930,6780,6790,6790,6780,507
20250305,090000,6321000,6760,7000,7000,6760,928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 204300 1327115625 5840 5840 5840 5840 5612
3 20250305 204200 1327115625 5840 5840 5840 5840 0
4 20250305 204100 1327115625 5840 5840 5840 5840 0
5 20250305 204000 1327115625 5840 5840 5840 5840 0
6 20250305 203900 1327115625 5840 5840 5840 5840 0
7 20250305 203800 1327115625 5840 5840 5840 5840 0
8 20250305 203700 1327115625 5840 5840 5840 5840 0
9 20250305 203600 1327115625 5840 5840 5840 5840 0
10 20250305 203500 1327115625 5840 5840 5840 5840 0
11 20250305 203400 1327115625 5840 5840 5840 5840 0
12 20250305 203300 1327115625 5840 5840 5840 5840 0
13 20250305 203200 1327115625 5840 5840 5840 5840 0
14 20250305 203100 1327115625 5840 5840 5840 5840 0
15 20250305 203000 1327115625 5840 5840 5840 5840 0
16 20250305 202900 1327115625 5840 5840 5840 5840 0
17 20250305 202800 1327115625 5840 5840 5840 5840 0
18 20250305 202700 1327115625 5840 5840 5840 5840 0
19 20250305 202600 1327115625 5840 5840 5840 5840 0
20 20250305 202500 1327115625 5840 5840 5840 5840 0
21 20250305 202400 1327115625 5840 5840 5840 5840 0
22 20250305 202300 1327115625 5840 5840 5840 5840 0
23 20250305 202200 1327115625 5840 5840 5840 5840 0
24 20250305 202100 1327115625 5840 5840 5840 5840 0
25 20250305 202000 1327115625 5840 5840 5840 5840 0
26 20250305 201900 1327115625 5840 5840 5840 5840 0
27 20250305 201800 1327115625 5840 5840 5840 5840 0
28 20250305 201700 1327115625 5840 5840 5840 5840 0
29 20250305 201600 1327115625 5840 5840 5840 5840 0
30 20250305 201500 1327115625 5840 5840 5840 5840 0
31 20250305 201400 1327115625 5840 5840 5840 5840 0
32 20250305 201300 1327115625 5840 5840 5840 5840 5612
33 20250305 201200 1327115625 5840 5840 5840 5840 0
34 20250305 201100 1327115625 5840 5840 5840 5840 0
35 20250305 201000 1327115625 5840 5840 5840 5840 0
36 20250305 200900 1327115625 5840 5840 5840 5840 0
37 20250305 200800 1327115625 5840 5840 5840 5840 0
38 20250305 200700 1327115625 5840 5840 5840 5840 0
39 20250305 200600 1327115625 5840 5840 5840 5840 0
40 20250305 200500 1327115625 5840 5840 5840 5840 0
41 20250305 200400 1327115625 5840 5840 5840 5840 0
42 20250305 200300 1327115625 5840 5840 5840 5840 0
43 20250305 200200 1327115625 5840 5840 5840 5840 0
44 20250305 200100 1327115625 5840 5840 5840 5840 0
45 20250305 200000 1327115625 5840 5840 5840 5840 0
46 20250305 195900 1327115625 5840 5840 5840 5840 0
47 20250305 195800 1327115625 5840 5840 5840 5840 0
48 20250305 195700 1327115625 5840 5840 5840 5840 0
49 20250305 195600 1327115625 5840 5840 5840 5840 0
50 20250305 195500 1327115625 5840 5840 5840 5840 0
51 20250305 195400 1327115625 5840 5840 5840 5840 0
52 20250305 195300 1327115625 5840 5840 5840 5840 0
53 20250305 195200 1327115625 5840 5840 5840 5840 0
54 20250305 195100 1327115625 5840 5840 5840 5840 0
55 20250305 195000 1327115625 5840 5840 5840 5840 0
56 20250305 194900 1327115625 5840 5840 5840 5840 0
57 20250305 194800 1327115625 5840 5840 5840 5840 0
58 20250305 194700 1327115625 5840 5840 5840 5840 0
59 20250305 194600 1327115625 5840 5840 5840 5840 0
60 20250305 194500 1327115625 5840 5840 5840 5840 0
61 20250305 194400 1327115625 5840 5840 5840 5840 0
62 20250305 194300 1327115625 5840 5840 5840 5840 5612
63 20250305 194200 1327115625 5840 5840 5840 5840 0
64 20250305 194100 1327115625 5840 5840 5840 5840 0
65 20250305 194000 1327115625 5840 5840 5840 5840 0
66 20250305 193900 1327115625 5840 5840 5840 5840 0
67 20250305 193800 1327115625 5840 5840 5840 5840 0
68 20250305 193700 1327115625 5840 5840 5840 5840 0
69 20250305 193600 1327115625 5840 5840 5840 5840 0
70 20250305 193500 1327115625 5840 5840 5840 5840 0
71 20250305 193400 1327115625 5840 5840 5840 5840 0
72 20250305 193300 1327115625 5840 5840 5840 5840 0
73 20250305 193200 1327115625 5840 5840 5840 5840 0
74 20250305 193100 1327115625 5840 5840 5840 5840 0
75 20250305 193000 1327115625 5840 5840 5840 5840 0
76 20250305 192900 1327115625 5840 5840 5840 5840 0
77 20250305 192800 1327115625 5840 5840 5840 5840 0
78 20250305 192700 1327115625 5840 5840 5840 5840 0
79 20250305 192600 1327115625 5840 5840 5840 5840 0
80 20250305 192500 1327115625 5840 5840 5840 5840 0
81 20250305 192400 1327115625 5840 5840 5840 5840 0
82 20250305 192300 1327115625 5840 5840 5840 5840 0
83 20250305 192200 1327115625 5840 5840 5840 5840 0
84 20250305 192100 1327115625 5840 5840 5840 5840 0
85 20250305 192000 1327115625 5840 5840 5840 5840 0
86 20250305 191900 1327115625 5840 5840 5840 5840 0
87 20250305 191800 1327115625 5840 5840 5840 5840 0
88 20250305 191700 1327115625 5840 5840 5840 5840 0
89 20250305 191600 1327115625 5840 5840 5840 5840 0
90 20250305 191500 1327115625 5840 5840 5840 5840 0
91 20250305 191400 1327115625 5840 5840 5840 5840 0
92 20250305 191300 1327115625 5840 5840 5840 5840 5612
93 20250305 191200 1327115625 5840 5840 5840 5840 0
94 20250305 191100 1327115625 5840 5840 5840 5840 0
95 20250305 191000 1327115625 5840 5840 5840 5840 0
96 20250305 190900 1327115625 5840 5840 5840 5840 0
97 20250305 190800 1327115625 5840 5840 5840 5840 0
98 20250305 190700 1327115625 5840 5840 5840 5840 0
99 20250305 190600 1327115625 5840 5840 5840 5840 0
100 20250305 190500 1327115625 5840 5840 5840 5840 0
101 20250305 190400 1327115625 5840 5840 5840 5840 0
102 20250305 190300 1327115625 5840 5840 5840 5840 0
103 20250305 190200 1327115625 5840 5840 5840 5840 0
104 20250305 190100 1327115625 5840 5840 5840 5840 0
105 20250305 190000 1327115625 5840 5840 5840 5840 0
106 20250305 185900 1327115625 5840 5840 5840 5840 0
107 20250305 185800 1327115625 5840 5840 5840 5840 0
108 20250305 185700 1327115625 5840 5840 5840 5840 0
109 20250305 185600 1327115625 5840 5840 5840 5840 0
110 20250305 185500 1327115625 5840 5840 5840 5840 0
111 20250305 185400 1327115625 5840 5840 5840 5840 0
112 20250305 185300 1327115625 5840 5840 5840 5840 0
113 20250305 185200 1327115625 5840 5840 5840 5840 0
114 20250305 185100 1327115625 5840 5840 5840 5840 0
115 20250305 185000 1327115625 5840 5840 5840 5840 0
116 20250305 184900 1327115625 5840 5840 5840 5840 0
117 20250305 184800 1327115625 5840 5840 5840 5840 0
118 20250305 184700 1327115625 5840 5840 5840 5840 0
119 20250305 184600 1327115625 5840 5840 5840 5840 0
120 20250305 184500 1327115625 5840 5840 5840 5840 0
121 20250305 184400 1327115625 5840 5840 5840 5840 0
122 20250305 184300 1327115625 5840 5840 5840 5840 5612
123 20250305 184200 1327115625 5840 5840 5840 5840 0
124 20250305 184100 1327115625 5840 5840 5840 5840 0
125 20250305 184000 1327115625 5840 5840 5840 5840 0
126 20250305 183900 1327115625 5840 5840 5840 5840 0
127 20250305 183800 1327115625 5840 5840 5840 5840 0
128 20250305 183700 1327115625 5840 5840 5840 5840 0
129 20250305 183600 1327115625 5840 5840 5840 5840 0
130 20250305 183500 1327115625 5840 5840 5840 5840 0
131 20250305 183400 1327115625 5840 5840 5840 5840 0
132 20250305 183300 1327115625 5840 5840 5840 5840 0
133 20250305 183200 1327115625 5840 5840 5840 5840 0
134 20250305 183100 1327115625 5840 5840 5840 5840 0
135 20250305 183000 1327115625 5840 5840 5840 5840 0
136 20250305 182900 1327115625 5840 5840 5840 5840 0
137 20250305 182800 1327115625 5840 5840 5840 5840 0
138 20250305 182700 1327115625 5840 5840 5840 5840 0
139 20250305 182600 1327115625 5840 5840 5840 5840 0
140 20250305 182500 1327115625 5840 5840 5840 5840 0
141 20250305 182400 1327115625 5840 5840 5840 5840 0
142 20250305 182300 1327115625 5840 5840 5840 5840 0
143 20250305 182200 1327115625 5840 5840 5840 5840 0
144 20250305 182100 1327115625 5840 5840 5840 5840 0
145 20250305 182000 1327115625 5840 5840 5840 5840 0
146 20250305 181900 1327115625 5840 5840 5840 5840 0
147 20250305 181800 1327115625 5840 5840 5840 5840 0
148 20250305 181700 1327115625 5840 5840 5840 5840 0
149 20250305 181600 1327115625 5840 5840 5840 5840 0
150 20250305 181500 1327115625 5840 5840 5840 5840 0
151 20250305 181400 1327115625 5840 5840 5840 5840 0
152 20250305 181300 1327115625 5840 5840 5840 5840 5612
153 20250305 181200 1327115625 5840 5840 5840 5840 0
154 20250305 181100 1327115625 5840 5840 5840 5840 0
155 20250305 181000 1327115625 5840 5840 5840 5840 0
156 20250305 180900 1327115625 5840 5840 5840 5840 0
157 20250305 180800 1327115625 5840 5840 5840 5840 0
158 20250305 180700 1327115625 5840 5840 5840 5840 0
159 20250305 180600 1327115625 5840 5840 5840 5840 0
160 20250305 180500 1327115625 5840 5840 5840 5840 0
161 20250305 180400 1327115625 5840 5840 5840 5840 0
162 20250305 180300 1327115625 5840 5840 5840 5840 0
163 20250305 180200 1327115625 5840 5840 5840 5840 0
164 20250305 180100 1327115625 5840 5840 5840 5840 0
165 20250305 180000 1327115625 5840 5840 5840 5840 0
166 20250305 175900 1327115625 5840 5840 5840 5840 0
167 20250305 175800 1327115625 5840 5840 5840 5840 0
168 20250305 175700 1327115625 5840 5840 5840 5840 0
169 20250305 175600 1327115625 5840 5840 5840 5840 0
170 20250305 175500 1327115625 5840 5840 5840 5840 0
171 20250305 175400 1327115625 5840 5840 5840 5840 0
172 20250305 175300 1327115625 5840 5840 5840 5840 0
173 20250305 175200 1327115625 5840 5840 5840 5840 0
174 20250305 175100 1327115625 5840 5840 5840 5840 0
175 20250305 175000 1327115625 5840 5840 5840 5840 0
176 20250305 174900 1327115625 5840 5840 5840 5840 0
177 20250305 174800 1327115625 5840 5840 5840 5840 0
178 20250305 174700 1327115625 5840 5840 5840 5840 0
179 20250305 174600 1327115625 5840 5840 5840 5840 0
180 20250305 174500 1327115625 5840 5840 5840 5840 0
181 20250305 174400 1327115625 5840 5840 5840 5840 0
182 20250305 174300 1327115625 5840 5840 5840 5840 5612
183 20250305 174200 1327115625 5840 5840 5840 5840 0
184 20250305 174100 1327115625 5840 5840 5840 5840 0
185 20250305 174000 1327115625 5840 5840 5840 5840 0
186 20250305 173900 1327115625 5840 5840 5840 5840 0
187 20250305 173800 1327115625 5840 5840 5840 5840 0
188 20250305 173700 1327115625 5840 5840 5840 5840 0
189 20250305 173600 1327115625 5840 5840 5840 5840 0
190 20250305 173500 1327115625 5840 5840 5840 5840 0
191 20250305 173400 1327115625 5840 5840 5840 5840 0
192 20250305 173300 1327115625 5840 5840 5840 5840 0
193 20250305 173200 1327115625 5840 5840 5840 5840 0
194 20250305 173100 1327115625 5840 5840 5840 5840 0
195 20250305 173000 1327115625 5840 5840 5840 5840 0
196 20250305 172900 1327115625 5840 5840 5840 5840 0
197 20250305 172800 1327115625 5840 5840 5840 5840 0
198 20250305 172700 1327115625 5840 5840 5840 5840 0
199 20250305 172600 1327115625 5840 5840 5840 5840 0
200 20250305 172500 1327115625 5840 5840 5840 5840 0
201 20250305 172400 1327115625 5840 5840 5840 5840 0
202 20250305 172300 1327115625 5840 5840 5840 5840 0
203 20250305 172200 1327115625 5840 5840 5840 5840 0
204 20250305 172100 1327115625 5840 5840 5840 5840 0
205 20250305 172000 1327115625 5840 5840 5840 5840 0
206 20250305 171900 1327115625 5840 5840 5840 5840 0
207 20250305 171800 1327115625 5840 5840 5840 5840 0
208 20250305 171700 1327115625 5840 5840 5840 5840 0
209 20250305 171600 1327115625 5840 5840 5840 5840 0
210 20250305 171500 1327115625 5840 5840 5840 5840 0
211 20250305 171400 1327115625 5840 5840 5840 5840 0
212 20250305 171300 1327115625 5840 5840 5840 5840 5612
213 20250305 171200 1327115625 5840 5840 5840 5840 0
214 20250305 171100 1327115625 5840 5840 5840 5840 0
215 20250305 171000 1327115625 5840 5840 5840 5840 0
216 20250305 170900 1327115625 5840 5840 5840 5840 0
217 20250305 170800 1327115625 5840 5840 5840 5840 0
218 20250305 170700 1327115625 5840 5840 5840 5840 0
219 20250305 170600 1327115625 5840 5840 5840 5840 0
220 20250305 170500 1327115625 5840 5840 5840 5840 0
221 20250305 170400 1327115625 5840 5840 5840 5840 0
222 20250305 170300 1327115625 5840 5840 5840 5840 0
223 20250305 170200 1327115625 5840 5840 5840 5840 0
224 20250305 170100 1327115625 5840 5840 5840 5840 0
225 20250305 170000 1327115625 5840 5840 5840 5840 0
226 20250305 165900 1327115625 5840 5840 5840 5840 0
227 20250305 165800 1327115625 5840 5840 5840 5840 0
228 20250305 165700 1327115625 5840 5840 5840 5840 0
229 20250305 165600 1327115625 5840 5840 5840 5840 0
230 20250305 165500 1327115625 5840 5840 5840 5840 0
231 20250305 165400 1327115625 5840 5840 5840 5840 0
232 20250305 165300 1327115625 5840 5840 5840 5840 0
233 20250305 165200 1327115625 5840 5840 5840 5840 0
234 20250305 165100 1327115625 5840 5840 5840 5840 0
235 20250305 165000 1327115625 5840 5840 5840 5840 0
236 20250305 164900 1327115625 5840 5840 5840 5840 0
237 20250305 164800 1327115625 5840 5840 5840 5840 0
238 20250305 164700 1327115625 5840 5840 5840 5840 0
239 20250305 164600 1327115625 5840 5840 5840 5840 0
240 20250305 164500 1327115625 5840 5840 5840 5840 0
241 20250305 164400 1327115625 5840 5840 5840 5840 0
242 20250305 164300 1327115625 5840 5840 5840 5840 5612
243 20250305 164200 1327115625 5840 5840 5840 5840 0
244 20250305 164100 1327115625 5840 5840 5840 5840 0
245 20250305 164000 1327115625 5840 5840 5840 5840 0
246 20250305 163900 1327115625 5840 5840 5840 5840 0
247 20250305 163800 1327115625 5840 5840 5840 5840 0
248 20250305 163700 1327115625 5840 5840 5840 5840 0
249 20250305 163600 1327115625 5840 5840 5840 5840 0
250 20250305 163500 1327115625 5840 5840 5840 5840 0
251 20250305 163400 1327115625 5840 5840 5840 5840 0
252 20250305 163300 1327115625 5840 5840 5840 5840 0
253 20250305 163200 1327115625 5840 5840 5840 5840 0
254 20250305 163100 1327115625 5840 5840 5840 5840 0
255 20250305 163000 1327115625 5840 5840 5840 5840 0
256 20250305 162900 1327115625 5840 5840 5840 5840 0
257 20250305 162800 1327115625 5840 5840 5840 5840 0
258 20250305 162700 1327115625 5840 5840 5840 5840 0
259 20250305 162600 1327115625 5840 5840 5840 5840 0
260 20250305 162500 1327115625 5840 5840 5840 5840 0
261 20250305 162400 1327115625 5840 5840 5840 5840 0
262 20250305 162300 1327115625 5840 5840 5840 5840 0
263 20250305 162200 1327115625 5840 5840 5840 5840 0
264 20250305 162100 1327115625 5840 5840 5840 5840 0
265 20250305 162000 1327115625 5840 5840 5840 5840 0
266 20250305 161900 1327115625 5840 5840 5840 5840 0
267 20250305 161800 1327115625 5840 5840 5840 5840 0
268 20250305 161700 1327115625 5840 5840 5840 5840 0
269 20250305 161600 1327115625 5840 5840 5840 5840 0
270 20250305 161500 1327115625 5840 5840 5840 5840 0
271 20250305 161400 1327115625 5840 5840 5840 5840 0
272 20250305 161300 1327115625 5840 5840 5840 5840 5612
273 20250305 161200 1327115625 5840 5840 5840 5840 0
274 20250305 161100 1327115625 5840 5840 5840 5840 0
275 20250305 161000 1327115625 5840 5840 5840 5840 0
276 20250305 160900 1327115625 5840 5840 5840 5840 0
277 20250305 160800 1327115625 5840 5840 5840 5840 0
278 20250305 160700 1327115625 5840 5840 5840 5840 0
279 20250305 160600 1327115625 5840 5840 5840 5840 0
280 20250305 160500 1327115625 5840 5840 5840 5840 0
281 20250305 160400 1327115625 5840 5840 5840 5840 0
282 20250305 160300 1327115625 5840 5840 5840 5840 0
283 20250305 160200 1327115625 5840 5840 5840 5840 0
284 20250305 160100 1327115625 5840 5840 5840 5840 0
285 20250305 160000 1327115625 5840 5840 5840 5840 0
286 20250305 155900 1327115625 5840 5840 5840 5840 0
287 20250305 155800 1327115625 5840 5840 5840 5840 0
288 20250305 155700 1327115625 5840 5840 5840 5840 0
289 20250305 155600 1327115625 5840 5840 5840 5840 0
290 20250305 155500 1327115625 5840 5840 5840 5840 0
291 20250305 155400 1327115625 5840 5840 5840 5840 0
292 20250305 155300 1327115625 5840 5840 5840 5840 0
293 20250305 155200 1327115625 5840 5840 5840 5840 0
294 20250305 155100 1327115625 5840 5840 5840 5840 0
295 20250305 155000 1327115625 5840 5840 5840 5840 0
296 20250305 154900 1327115625 5840 5840 5840 5840 0
297 20250305 154800 1327115625 5840 5840 5840 5840 0
298 20250305 154700 1327115625 5840 5840 5840 5840 0
299 20250305 154600 1327115625 5840 5840 5840 5840 0
300 20250305 154500 1327115625 5840 5840 5840 5840 0
301 20250305 154400 1327115625 5840 5840 5840 5840 0
302 20250305 154300 1327115625 5840 5840 5840 5840 5612
303 20250305 154200 1327115625 5840 5840 5840 5840 0
304 20250305 154100 1327115625 5840 5840 5840 5840 0
305 20250305 154000 1327115625 5840 5840 5840 5840 0
306 20250305 153900 1327115625 5840 5840 5840 5840 0
307 20250305 153800 1327115625 5840 5840 5840 5840 0
308 20250305 153700 1327115625 5840 5840 5840 5840 0
309 20250305 153600 1327115625 5840 5840 5840 5840 0
310 20250305 153500 1327115625 5840 5840 5840 5840 0
311 20250305 153400 1327115625 5840 5840 5840 5840 0
312 20250305 153300 1327115625 5840 5840 5840 5840 0
313 20250305 153200 1327115625 5840 5840 5840 5840 0
314 20250305 153100 1327115625 5840 5840 5840 5840 0
315 20250305 153000 1327115625 5840 5840 5840 5840 5612
316 20250305 152900 1294341545 5840 5840 5840 5840 0
317 20250305 152800 1294341545 5840 5840 5840 5840 0
318 20250305 152700 1294341545 5840 5840 5840 5840 0
319 20250305 152600 1294341545 5840 5840 5840 5840 0
320 20250305 152500 1294341545 5840 5840 5840 5840 0
321 20250305 152400 1294341545 5840 5840 5840 5840 0
322 20250305 152300 1294341545 5840 5840 5840 5840 0
323 20250305 152200 1294341545 5840 5840 5840 5840 0
324 20250305 152100 1294341545 5840 5840 5840 5840 0
325 20250305 152000 1294341545 5840 5840 5840 5840 0
326 20250305 151900 1294341545 5840 5880 5880 5840 1391
327 20250305 151800 1286206260 5880 5850 5890 5850 1990
328 20250305 151700 1274519880 5870 5920 5920 5840 6588
329 20250305 151600 1235979350 5860 5900 5900 5860 2504
330 20250305 151500 1221246000 5900 5910 5920 5900 2019
331 20250305 151400 1209322440 5910 5910 5940 5900 697
332 20250305 151300 1205207430 5910 5940 5940 5910 79
333 20250305 151200 1204740450 5940 5940 5940 5940 445
334 20250305 151100 1202097150 5940 5920 5940 5920 44
335 20250305 151000 1201836240 5950 5950 5950 5950 0
336 20250305 150900 1201836240 5950 5940 5950 5940 1002
337 20250305 150800 1195875050 5940 5920 5940 5920 81
338 20250305 150700 1195394970 5920 5930 5930 5920 37
339 20250305 150600 1195175900 5960 5930 5960 5930 12
340 20250305 150500 1195104680 5940 5940 5940 5940 0
341 20250305 150400 1195104680 5940 5950 5950 5940 136
342 20250305 150300 1194295850 5950 5950 5950 5950 50
343 20250305 150200 1193998350 5950 5940 5950 5940 101
344 20250305 150100 1193397420 5920 5920 5930 5920 421
345 20250305 150000 1190901700 5900 5910 5910 5900 129
346 20250305 145900 1190140280 5920 5930 5930 5900 778
347 20250305 145800 1185534220 5930 5920 5930 5920 302
348 20250305 145700 1183746360 5930 5930 5930 5930 101
349 20250305 145600 1183147430 5930 5900 5930 5900 746
350 20250305 145500 1178741580 5900 5910 5910 5900 141
351 20250305 145400 1177908640 5920 5920 5920 5920 0
352 20250305 145300 1177908640 5920 5920 5920 5920 109
353 20250305 145200 1177263360 5940 5940 5940 5940 2
354 20250305 145100 1177251480 5910 5930 5930 5910 400
355 20250305 145000 1174887090 5920 5950 5950 5920 90
356 20250305 144900 1174354130 5950 5940 5950 5940 42
357 20250305 144800 1174104630 5940 5940 5940 5940 181
358 20250305 144700 1173029490 5940 5940 5940 5940 0
359 20250305 144600 1173029490 5940 5950 5950 5940 68
360 20250305 144500 1172625540 5950 5950 5950 5950 2
361 20250305 144400 1172613640 5960 5960 5960 5960 0
362 20250305 144300 1172613640 5960 5950 5960 5950 12
363 20250305 144200 1172542230 5940 5940 5940 5940 111
364 20250305 144100 1171882890 5940 5940 5940 5940 5
365 20250305 144000 1171853190 5940 5950 5960 5940 484
366 20250305 143900 1168976405 5950 5950 5950 5950 4
367 20250305 143800 1168952605 5940 5960 5960 5940 55
368 20250305 143700 1168624905 5960 5970 5970 5960 51
369 20250305 143600 1168320935 5950 5970 5980 5950 249
370 20250305 143500 1166838205 5980 5950 6000 5950 1746
371 20250305 143400 1156393835 5950 5920 5950 5910 1860
372 20250305 143300 1145343505 5930 5930 5930 5930 0
373 20250305 143200 1145343505 5930 5930 5930 5930 16
374 20250305 143100 1145248625 5930 5920 5930 5920 36
375 20250305 143000 1145035490 5920 5920 5920 5920 3
376 20250305 142900 1145017730 5920 5920 5920 5920 2
377 20250305 142800 1145005890 5920 5920 5920 5920 0
378 20250305 142700 1145005890 5920 5920 5920 5920 70
379 20250305 142600 1144591490 5920 5920 5920 5920 1
380 20250305 142500 1144585570 5920 5910 5920 5910 118
381 20250305 142400 1143888160 5910 5910 5910 5910 0
382 20250305 142300 1143888160 5910 5910 5910 5910 49
383 20250305 142200 1143598570 5900 5930 5930 5900 507
384 20250305 142100 1140603410 5920 5920 5920 5920 35
385 20250305 142000 1140396210 5920 5920 5920 5920 8
386 20250305 141900 1140348850 5920 5920 5920 5920 0
387 20250305 141800 1140348850 5920 5920 5920 5920 74
388 20250305 141700 1139910770 5930 5940 5940 5930 239
389 20250305 141600 1138493110 5940 5940 5940 5940 2
390 20250305 141500 1138481230 5940 5930 5950 5930 562
391 20250305 141400 1135140370 5930 5920 5930 5910 49
392 20250305 141300 1134849840 5920 5920 5920 5920 1
393 20250305 141200 1134843920 5930 5910 5930 5900 93
394 20250305 141100 1134295040 5900 5920 5920 5900 138
395 20250305 141000 1133478950 5910 5910 5910 5910 246
396 20250305 140900 1132025090 5910 5910 5910 5910 0
397 20250305 140800 1132025090 5910 5910 5910 5910 202
398 20250305 140700 1130831270 5950 5950 5950 5950 0
399 20250305 140600 1130831270 5950 5950 5950 5950 2
400 20250305 140500 1130819370 5910 5910 5910 5910 72
401 20250305 140400 1130393850 5950 5950 5950 5950 1
402 20250305 140300 1130387900 5950 5920 5950 5920 603
403 20250305 140200 1126808420 5920 5900 5920 5900 550
404 20250305 140100 1123563380 5900 5900 5900 5900 300
405 20250305 140000 1121793380 5930 5910 5930 5900 680
406 20250305 135900 1117777580 5940 5920 5940 5920 647
407 20250305 135800 1113936520 5910 5910 5910 5910 5
408 20250305 135700 1113906970 5910 5910 5910 5910 0
409 20250305 135600 1113906970 5910 5910 5910 5910 403
410 20250305 135500 1111525240 5890 5905 5905 5890 509
411 20250305 135400 1108522105 5910 5890 5910 5890 201
412 20250305 135300 1107336205 5880 5900 5900 5880 664
413 20250305 135200 1103425255 5890 5900 5900 5890 220
414 20250305 135100 1102129445 5900 5920 5920 5900 353
415 20250305 135000 1100045705 5930 5940 5940 5930 50
416 20250305 134900 1099748805 5910 5880 5910 5880 152
417 20250305 134800 1098852445 5870 5890 5890 5870 1637
418 20250305 134700 1089242205 5870 5910 5910 5870 269
419 20250305 134600 1087662075 5900 5920 5920 5900 630
420 20250305 134500 1083939215 5900 5920 5940 5900 174
421 20250305 134400 1082908975 5910 5910 5910 5910 11
422 20250305 134300 1082843965 5900 5900 5900 5900 4
423 20250305 134200 1082820365 5890 5890 5890 5890 0
424 20250305 134100 1082820365 5890 5880 5900 5880 1229
425 20250305 134000 1075592475 5890 5910 5910 5890 205
426 20250305 133900 1074381445 5910 5920 5920 5910 4
427 20250305 133800 1074357775 5910 5910 5910 5910 0
428 20250305 133700 1074357775 5910 5920 5920 5910 15
429 20250305 133600 1074269025 5920 5920 5920 5920 6
430 20250305 133500 1074233505 5920 5900 5920 5890 1063
431 20250305 133400 1067961095 5910 5900 5950 5890 1316
432 20250305 133300 1060192085 5910 5890 5910 5890 685
433 20250305 133200 1056155045 5890 5890 5890 5890 100
434 20250305 133100 1055566045 5880 5910 5910 5880 36
435 20250305 133000 1055353795 5910 5890 5910 5890 25
436 20250305 132900 1055206155 5910 5920 5920 5910 4
437 20250305 132800 1055182505 5910 5900 5910 5900 91
438 20250305 132700 1054645565 5900 5900 5900 5900 5
439 20250305 132600 1054616065 5900 5910 5910 5890 269
440 20250305 132500 1053029135 5920 5920 5920 5920 95
441 20250305 132400 1052466735 5920 5970 5970 5900 2936
442 20250305 132300 1035110325 5950 5920 5950 5920 109
443 20250305 132200 1034463225 5910 5900 5910 5890 1111
444 20250305 132100 1027908575 5900 5860 5900 5860 466
445 20250305 132000 1025173515 5820 5860 5860 5810 2257
446 20250305 131900 1012023975 5870 5860 5870 5810 2352
447 20250305 131800 998306995 5830 5950 5950 5830 1983
448 20250305 131700 986669555 5930 5930 5930 5930 0
449 20250305 131600 986669555 5930 5910 5930 5910 125
450 20250305 131500 985929555 5900 5900 5900 5890 797
451 20250305 131400 981232965 5900 5950 5950 5900 950
452 20250305 131300 975620575 5950 5940 5950 5920 317
453 20250305 131200 973741845 5930 5930 5930 5930 44
454 20250305 131100 973480925 5920 5920 5920 5920 0
455 20250305 131000 973480925 5920 5960 5960 5920 2230
456 20250305 130900 960268325 5970 5970 5970 5970 0
457 20250305 130800 960268325 5970 5970 5970 5970 0
458 20250305 130700 960268325 5970 5980 5980 5970 178
459 20250305 130600 959204425 5990 5980 5990 5980 28
460 20250305 130500 959036905 5980 5980 5980 5980 10
461 20250305 130400 958977105 5990 5990 5990 5990 0
462 20250305 130300 958977105 5990 5990 5990 5990 1
463 20250305 130200 958971115 5990 5990 5990 5990 22
464 20250305 130100 958839335 5990 5990 5990 5990 168
465 20250305 130000 957833015 5970 5970 5970 5970 0
466 20250305 125900 957833015 5970 5970 5970 5970 0
467 20250305 125800 957833015 5970 5990 5990 5970 114
468 20250305 125700 957151115 5990 5990 5990 5980 107
469 20250305 125600 956510925 5980 5980 5980 5980 0
470 20250305 125500 956510925 5980 5980 5980 5980 39
471 20250305 125400 956277705 6010 6060 6060 5990 2103
472 20250305 125300 943655215 6020 6020 6020 6020 1000
473 20250305 125200 937635215 6030 6040 6040 6030 380
474 20250305 125100 935343605 6050 6050 6050 6050 0
475 20250305 125000 935343605 6050 6050 6050 6050 0
476 20250305 124900 935343605 6050 6040 6050 6040 46
477 20250305 124800 935065355 6050 6050 6050 6050 0
478 20250305 124700 935065355 6050 6060 6060 6050 207
479 20250305 124600 933811165 6060 6060 6060 6060 0
480 20250305 124500 933811165 6060 6060 6060 6060 0
481 20250305 124400 933811165 6060 6060 6060 6060 0
482 20250305 124300 933811165 6060 6070 6070 6060 446
483 20250305 124200 931104385 6080 6090 6090 6080 323
484 20250305 124100 929140525 6090 6090 6090 6090 385
485 20250305 124000 926795875 6090 6090 6090 6090 0
486 20250305 123900 926795875 6090 6090 6090 6090 200
487 20250305 123800 925577875 6090 6110 6110 6090 185
488 20250305 123700 924450425 6090 6090 6090 6090 0
489 20250305 123600 924450425 6090 6100 6100 6090 520
490 20250305 123500 921283125 6100 6130 6130 6080 996
491 20250305 123400 915205755 6120 6120 6130 6120 54
492 20250305 123300 914875185 6110 6110 6110 6110 0
493 20250305 123200 914875185 6110 6100 6110 6100 195
494 20250305 123100 913685265 6100 6100 6100 6100 100
495 20250305 123000 913075265 6100 6080 6100 6080 490
496 20250305 122900 910088965 6070 6060 6070 6060 149
497 20250305 122800 909185195 6060 6060 6060 6060 0
498 20250305 122700 909185195 6060 6060 6060 6060 0
499 20250305 122600 909185195 6060 6060 6060 6060 0
500 20250305 122500 909185195 6060 6060 6060 6060 0
501 20250305 122400 909185195 6060 6060 6060 6060 12
502 20250305 122300 909112475 6070 6050 6070 6050 5
503 20250305 122200 909082205 6050 6030 6080 6030 211
504 20250305 122100 907805215 6020 6020 6020 6020 0
505 20250305 122000 907805215 6020 6020 6020 6020 0
506 20250305 121900 907805215 6020 6020 6020 6020 64
507 20250305 121800 907419935 6030 6040 6040 6030 633
508 20250305 121700 903602115 6040 6060 6060 6040 350
509 20250305 121600 901486115 6050 6050 6050 6050 0
510 20250305 121500 901486115 6050 6050 6050 6050 100
511 20250305 121400 900881115 6040 6040 6040 6040 11
512 20250305 121300 900814675 6040 6050 6050 6030 182
513 20250305 121200 899713705 6050 5990 6050 5990 429
514 20250305 121100 897134535 5990 5970 5990 5970 253
515 20250305 121000 895619335 5990 5980 5990 5980 869
516 20250305 120900 890416315 5950 5940 5950 5920 226
517 20250305 120800 889073635 5930 5930 5930 5930 100
518 20250305 120700 888480635 5915 5880 5915 5880 259
519 20250305 120600 886952915 5870 5900 5900 5870 1086
520 20250305 120500 880552315 5900 5900 5900 5900 488
521 20250305 120400 877673115 5920 5910 5920 5900 715
522 20250305 120300 873450785 5910 5940 5940 5900 2145
523 20250305 120200 860774165 5920 5940 5950 5920 1820
524 20250305 120100 849985625 5950 5960 5960 5950 416
525 20250305 120000 847510405 5960 5960 5960 5960 0
526 20250305 115900 847510405 5960 5980 5980 5960 939
527 20250305 115800 841913465 5980 5980 5980 5980 86
528 20250305 115700 841399185 5980 5980 5980 5980 10
529 20250305 115600 841339385 5990 5980 5990 5980 492
530 20250305 115500 838392425 5990 5990 5990 5990 21
531 20250305 115400 838266635 5990 5990 5990 5990 40
532 20250305 115300 838027035 5960 5960 5960 5960 81
533 20250305 115200 837544275 5960 6010 6010 5950 1732
534 20250305 115100 827189835 6020 6020 6020 6020 1
535 20250305 115000 827183815 6010 6040 6040 6010 745
536 20250305 114900 822702985 6030 6020 6030 6020 201
537 20250305 114800 821492955 6030 6030 6030 6030 0
538 20250305 114700 821492955 6030 6010 6030 6010 123
539 20250305 114600 820753265 6010 6020 6020 6010 300
540 20250305 114500 818948355 6040 6020 6040 6020 86
541 20250305 114400 818430435 6010 6010 6010 6010 0
542 20250305 114300 818430435 6010 6040 6040 6010 429
543 20250305 114200 815842635 6050 6050 6050 6050 402
544 20250305 114100 813410535 6070 6070 6070 6070 0
545 20250305 114000 813410535 6070 6070 6070 6070 0
546 20250305 113900 813410535 6070 6070 6090 6070 80
547 20250305 113800 812924305 6040 6050 6050 6040 2
548 20250305 113700 812912215 6050 6050 6050 6050 0
549 20250305 113600 812912215 6050 6050 6050 6050 10
550 20250305 113500 812851715 6050 6050 6050 6050 0
551 20250305 113400 812851715 6050 6060 6060 6050 2
552 20250305 113300 812839605 6060 6060 6060 6060 0
553 20250305 113200 812839605 6060 6060 6060 6060 1
554 20250305 113100 812833545 6080 6080 6080 6080 0
555 20250305 113000 812833545 6080 6060 6080 6060 67
556 20250305 112900 812427025 6050 6010 6050 6000 1928
557 20250305 112800 800838365 6000 6020 6020 6000 10
558 20250305 112700 800778345 6020 6040 6040 6000 533
559 20250305 112600 797572705 6060 6010 6060 6010 435
560 20250305 112500 794954975 6010 6020 6020 6010 67
561 20250305 112400 794552155 6030 5990 6030 5990 1137
562 20250305 112300 787728505 6000 6020 6020 5950 438
563 20250305 112200 785114115 6020 6040 6040 6020 40
564 20250305 112100 784872815 6040 6070 6070 5900 6626
565 20250305 112000 745108425 6080 6110 6130 6080 1441
566 20250305 111900 736311295 6100 6100 6100 6100 0
567 20250305 111800 736311295 6100 6100 6100 6100 0
568 20250305 111700 736311295 6100 6100 6100 6100 0
569 20250305 111600 736311295 6100 6100 6100 6100 101
570 20250305 111500 735695195 6080 6120 6120 6080 1899
571 20250305 111400 724112075 6160 6130 6160 6100 159
572 20250305 111300 723137255 6100 6100 6100 6100 0
573 20250305 111200 723137255 6100 6100 6100 6100 112
574 20250305 111100 722454055 6100 6080 6110 6070 565
575 20250305 111000 719009425 6110 6130 6160 6090 922
576 20250305 110900 713372075 6100 6110 6110 6100 653
577 20250305 110800 709385245 6140 6140 6140 6140 1
578 20250305 110700 709379105 6140 6110 6140 6110 302
579 20250305 110600 707533825 6120 6100 6120 6100 22
580 20250305 110500 707399225 6100 6080 6100 6070 1323
581 20250305 110400 699361335 6090 6090 6090 6090 11
582 20250305 110300 699294345 6080 6090 6090 6080 141
583 20250305 110200 698436435 6090 6150 6150 6090 734
584 20250305 110100 693947815 6150 6160 6160 6130 539
585 20250305 110000 690638715 6160 6160 6160 6160 10
586 20250305 105900 690577115 6160 6170 6170 6140 3011
587 20250305 105800 672088505 6180 6180 6180 6180 31
588 20250305 105700 671896925 6170 6160 6170 6160 128
589 20250305 105600 671108025 6160 6160 6160 6160 6
590 20250305 105500 671071065 6160 6160 6160 6160 0
591 20250305 105400 671071065 6160 6170 6170 6160 12
592 20250305 105300 670997095 6150 6150 6150 6150 2879
593 20250305 105200 653291245 6140 6140 6140 6140 8
594 20250305 105100 653242125 6140 6150 6150 6140 328
595 20250305 105000 651225695 6150 6150 6150 6150 37
596 20250305 104900 650998145 6130 6130 6130 6130 0
597 20250305 104800 650998145 6130 6130 6130 6130 1
598 20250305 104700 650992015 6150 6150 6150 6150 0
599 20250305 104600 650992015 6150 6210 6210 6150 2258
600 20250305 104500 637047265 6220 6190 6220 6190 598
601 20250305 104400 633339175 6190 6200 6200 6190 2
602 20250305 104300 633326785 6200 6150 6200 6150 355
603 20250305 104200 631141745 6110 6160 6160 6110 314
604 20250305 104100 629215795 6160 6170 6170 6160 211
605 20250305 104000 627914885 6180 6200 6210 6180 91
606 20250305 103900 627350245 6180 6200 6200 6170 540
607 20250305 103800 624013365 6180 6180 6180 6180 0
608 20250305 103700 624013365 6180 6180 6180 6180 111
609 20250305 103600 623327385 6160 6140 6170 6140 402
610 20250305 103500 620854715 6130 6130 6130 6130 8
611 20250305 103400 620805675 6140 6090 6140 6090 67
612 20250305 103300 620395215 6080 6100 6100 6050 242
613 20250305 103200 618927605 6150 6150 6150 6150 1
614 20250305 103100 618921455 6100 6110 6120 6060 1092
615 20250305 103000 612246645 6110 6120 6130 6110 197
616 20250305 102900 611040965 6110 6110 6110 6110 11
617 20250305 102800 610973755 6110 6130 6130 6110 70
618 20250305 102700 610545405 6120 6110 6120 6110 21
619 20250305 102600 610416935 6110 6080 6110 6080 76
620 20250305 102500 609953475 6100 6090 6120 6080 320
621 20250305 102400 608001245 6070 6070 6070 6060 232
622 20250305 102300 606593665 6070 6160 6190 6070 1653
623 20250305 102200 596471935 6150 6120 6160 6120 105
624 20250305 102100 595829145 6120 6100 6190 6100 509
625 20250305 102000 592706095 6090 6090 6090 6090 2
626 20250305 101900 592693915 6060 6060 6060 6060 0
627 20250305 101800 592693915 6060 6100 6100 6060 92
628 20250305 101700 592135115 6070 6070 6070 6070 1
629 20250305 101600 592129045 6070 6070 6070 6070 28
630 20250305 101500 591959085 6050 6070 6070 6050 209
631 20250305 101400 590693615 6110 6060 6150 6060 900
632 20250305 101300 585208375 6060 6060 6070 6030 651
633 20250305 101200 581268485 6070 5880 6070 5880 1414
634 20250305 101100 572799985 5910 6100 6100 5800 18668
635 20250305 101000 461550995 6100 6250 6250 6100 4122
636 20250305 100900 436225455 6250 6250 6270 6250 564
637 20250305 100800 432699175 6240 6250 6250 6240 81
638 20250305 100700 432193205 6250 6250 6250 6250 839
639 20250305 100600 426949455 6240 6220 6240 6180 803
640 20250305 100500 421947155 6250 6170 6250 6170 790
641 20250305 100400 417040655 6170 6170 6170 6170 20
642 20250305 100300 416917255 6200 6200 6210 6200 100
643 20250305 100200 416297195 6210 6200 6210 6200 288
644 20250305 100100 414509755 6210 6200 6210 6200 150
645 20250305 100000 413579155 6210 6170 6210 6170 361
646 20250305 095900 411346995 6170 6170 6170 6130 1119
647 20250305 095800 404469375 6180 6160 6180 6160 546
648 20250305 095700 401100185 6150 6120 6150 6120 34
649 20250305 095600 400891595 6110 6120 6120 6110 1588
650 20250305 095500 391181585 6120 6150 6150 6120 1240
651 20250305 095400 383575245 6150 6160 6170 6150 184
652 20250305 095300 382443135 6150 6170 6170 6150 20
653 20250305 095200 382320115 6150 6180 6180 6150 27
654 20250305 095100 382153815 6150 6210 6210 6150 593
655 20250305 095000 378500105 6220 6120 6220 6120 2437
656 20250305 094900 363436105 6120 6110 6120 6110 103
657 20250305 094800 362806765 6100 6120 6135 6100 1209
658 20250305 094700 355428870 6120 6110 6120 6100 865
659 20250305 094600 350150210 6110 6120 6120 6100 245
660 20250305 094500 348654070 6130 6110 6130 6100 701
661 20250305 094400 344370080 6110 6100 6110 6100 57
662 20250305 094300 344021820 6100 6100 6110 6090 728
663 20250305 094200 339581520 6090 6090 6090 6080 576
664 20250305 094100 336075530 6070 6180 6180 6070 3595
665 20250305 094000 314099720 6170 6210 6210 6120 4147
666 20250305 093900 288515410 6190 6240 6240 6190 1297
667 20250305 093800 280455140 6240 6270 6270 6240 454
668 20250305 093700 277621800 6250 6250 6280 6250 850
669 20250305 093600 272307680 6290 6250 6290 6250 316
670 20250305 093500 270328880 6260 6280 6280 6260 344
671 20250305 093400 268170720 6280 6300 6360 6280 325
672 20250305 093300 266119510 6300 6340 6340 6300 373
673 20250305 093200 263761430 6360 6360 6380 6360 1162
674 20250305 093100 256370350 6360 6350 6360 6340 602
675 20250305 093000 252552750 6390 6370 6390 6370 613
676 20250305 092900 248636820 6370 6310 6370 6300 1233
677 20250305 092800 240826190 6340 6330 6350 6330 139
678 20250305 092700 239944220 6330 6300 6330 6300 416
679 20250305 092600 237314260 6290 6290 6310 6290 1228
680 20250305 092500 229576740 6260 6210 6260 6200 2447
681 20250305 092400 214372470 6200 6260 6260 6160 4653
682 20250305 092300 185491410 6260 6360 6360 6260 2753
683 20250305 092200 168157780 6300 6300 6300 6300 1505
684 20250305 092100 158676280 6310 6310 6310 6310 0
685 20250305 092000 158676280 6310 6400 6410 6310 1363
686 20250305 091900 150016670 6400 6430 6430 6390 2558
687 20250305 091800 133607500 6420 6440 6440 6420 1759
688 20250305 091700 122296440 6440 6500 6500 6430 891
689 20250305 091600 116531900 6500 6450 6500 6450 69
690 20250305 091500 116084100 6410 6460 6460 6400 1776
691 20250305 091400 104687260 6470 6550 6550 6470 3741
692 20250305 091300 80365220 6550 6560 6590 6520 958
693 20250305 091200 74098730 6560 6590 6590 6550 1712
694 20250305 091100 62862440 6600 6620 6640 6600 225
695 20250305 091000 61374180 6580 6660 6660 6580 1359
696 20250305 090900 52386530 6680 6610 6680 6610 955
697 20250305 090800 46053820 6620 6620 6620 6590 1398
698 20250305 090700 36813900 6620 6700 6700 6615 550
699 20250305 090600 33155640 6700 6710 6710 6700 500
700 20250305 090500 29803890 6780 6710 6780 6700 128
701 20250305 090400 28944270 6800 6740 6800 6710 1022
702 20250305 090300 22077550 6750 6700 6750 6700 326
703 20250305 090200 19885070 6700 6790 6790 6700 1497
704 20250305 090100 9759930 6780 6790 6790 6780 507
705 20250305 090000 6321000 6760 7000 7000 6760 928