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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

727
264850/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210500,73466931714,5520,5520,5520,5520,84371
20250318,210400,73466931714,5520,5520,5520,5520,0
20250318,210300,73466931714,5520,5520,5520,5520,0
20250318,210200,73466931714,5520,5520,5520,5520,0
20250318,210100,73466931714,5520,5520,5520,5520,0
20250318,210000,73466931714,5520,5520,5520,5520,0
20250318,205900,73466931714,5520,5520,5520,5520,0
20250318,205800,73466931714,5520,5520,5520,5520,0
20250318,205700,73466931714,5520,5520,5520,5520,0
20250318,205600,73466931714,5520,5520,5520,5520,0
20250318,205500,73466931714,5520,5520,5520,5520,0
20250318,205400,73466931714,5520,5520,5520,5520,0
20250318,205300,73466931714,5520,5520,5520,5520,0
20250318,205200,73466931714,5520,5520,5520,5520,0
20250318,205100,73466931714,5520,5520,5520,5520,0
20250318,205000,73466931714,5520,5520,5520,5520,0
20250318,204900,73466931714,5520,5520,5520,5520,0
20250318,204800,73466931714,5520,5520,5520,5520,0
20250318,204700,73466931714,5520,5520,5520,5520,0
20250318,204600,73466931714,5520,5520,5520,5520,0
20250318,204500,73466931714,5520,5520,5520,5520,0
20250318,204400,73466931714,5520,5520,5520,5520,0
20250318,204300,73466931714,5520,5520,5520,5520,0
20250318,204200,73466931714,5520,5520,5520,5520,0
20250318,204100,73466931714,5520,5520,5520,5520,0
20250318,204000,73466931714,5520,5520,5520,5520,0
20250318,203900,73466931714,5520,5520,5520,5520,0
20250318,203800,73466931714,5520,5520,5520,5520,0
20250318,203700,73466931714,5520,5520,5520,5520,0
20250318,203600,73466931714,5520,5520,5520,5520,0
20250318,203500,73466931714,5520,5520,5520,5520,84371
20250318,203400,73466931714,5520,5520,5520,5520,0
20250318,203300,73466931714,5520,5520,5520,5520,0
20250318,203200,73466931714,5520,5520,5520,5520,0
20250318,203100,73466931714,5520,5520,5520,5520,0
20250318,203000,73466931714,5520,5520,5520,5520,0
20250318,202900,73466931714,5520,5520,5520,5520,0
20250318,202800,73466931714,5520,5520,5520,5520,0
20250318,202700,73466931714,5520,5520,5520,5520,0
20250318,202600,73466931714,5520,5520,5520,5520,0
20250318,202500,73466931714,5520,5520,5520,5520,0
20250318,202400,73466931714,5520,5520,5520,5520,0
20250318,202300,73466931714,5520,5520,5520,5520,0
20250318,202200,73466931714,5520,5520,5520,5520,0
20250318,202100,73466931714,5520,5520,5520,5520,0
20250318,202000,73466931714,5520,5520,5520,5520,0
20250318,201900,73466931714,5520,5520,5520,5520,0
20250318,201800,73466931714,5520,5520,5520,5520,0
20250318,201700,73466931714,5520,5520,5520,5520,0
20250318,201600,73466931714,5520,5520,5520,5520,0
20250318,201500,73466931714,5520,5520,5520,5520,0
20250318,201400,73466931714,5520,5520,5520,5520,0
20250318,201300,73466931714,5520,5520,5520,5520,0
20250318,201200,73466931714,5520,5520,5520,5520,0
20250318,201100,73466931714,5520,5520,5520,5520,0
20250318,201000,73466931714,5520,5520,5520,5520,0
20250318,200900,73466931714,5520,5520,5520,5520,0
20250318,200800,73466931714,5520,5520,5520,5520,0
20250318,200700,73466931714,5520,5520,5520,5520,0
20250318,200600,73466931714,5520,5520,5520,5520,0
20250318,200500,73466931714,5520,5520,5520,5520,84371
20250318,200400,73466931714,5520,5520,5520,5520,0
20250318,200300,73466931714,5520,5520,5520,5520,0
20250318,200200,73466931714,5520,5520,5520,5520,0
20250318,200100,73466931714,5520,5520,5520,5520,0
20250318,200000,73466931714,5520,5520,5520,5520,0
20250318,195900,73466931714,5520,5520,5520,5520,0
20250318,195800,73466931714,5520,5520,5520,5520,0
20250318,195700,73466931714,5520,5520,5520,5520,0
20250318,195600,73466931714,5520,5520,5520,5520,0
20250318,195500,73466931714,5520,5520,5520,5520,0
20250318,195400,73466931714,5520,5520,5520,5520,0
20250318,195300,73466931714,5520,5520,5520,5520,0
20250318,195200,73466931714,5520,5520,5520,5520,0
20250318,195100,73466931714,5520,5520,5520,5520,0
20250318,195000,73466931714,5520,5520,5520,5520,0
20250318,194900,73466931714,5520,5520,5520,5520,0
20250318,194800,73466931714,5520,5520,5520,5520,0
20250318,194700,73466931714,5520,5520,5520,5520,0
20250318,194600,73466931714,5520,5520,5520,5520,0
20250318,194500,73466931714,5520,5520,5520,5520,0
20250318,194400,73466931714,5520,5520,5520,5520,0
20250318,194300,73466931714,5520,5520,5520,5520,0
20250318,194200,73466931714,5520,5520,5520,5520,0
20250318,194100,73466931714,5520,5520,5520,5520,0
20250318,194000,73466931714,5520,5520,5520,5520,0
20250318,193900,73466931714,5520,5520,5520,5520,0
20250318,193800,73466931714,5520,5520,5520,5520,0
20250318,193700,73466931714,5520,5520,5520,5520,0
20250318,193600,73466931714,5520,5520,5520,5520,0
20250318,193500,73466931714,5520,5520,5520,5520,84371
20250318,193400,73466931714,5520,5520,5520,5520,0
20250318,193300,73466931714,5520,5520,5520,5520,0
20250318,193200,73466931714,5520,5520,5520,5520,0
20250318,193100,73466931714,5520,5520,5520,5520,0
20250318,193000,73466931714,5520,5520,5520,5520,0
20250318,192900,73466931714,5520,5520,5520,5520,0
20250318,192800,73466931714,5520,5520,5520,5520,0
20250318,192700,73466931714,5520,5520,5520,5520,0
20250318,192600,73466931714,5520,5520,5520,5520,0
20250318,192500,73466931714,5520,5520,5520,5520,0
20250318,192400,73466931714,5520,5520,5520,5520,0
20250318,192300,73466931714,5520,5520,5520,5520,0
20250318,192200,73466931714,5520,5520,5520,5520,0
20250318,192100,73466931714,5520,5520,5520,5520,0
20250318,192000,73466931714,5520,5520,5520,5520,0
20250318,191900,73466931714,5520,5520,5520,5520,0
20250318,191800,73466931714,5520,5520,5520,5520,0
20250318,191700,73466931714,5520,5520,5520,5520,0
20250318,191600,73466931714,5520,5520,5520,5520,0
20250318,191500,73466931714,5520,5520,5520,5520,0
20250318,191400,73466931714,5520,5520,5520,5520,0
20250318,191300,73466931714,5520,5520,5520,5520,0
20250318,191200,73466931714,5520,5520,5520,5520,0
20250318,191100,73466931714,5520,5520,5520,5520,0
20250318,191000,73466931714,5520,5520,5520,5520,0
20250318,190900,73466931714,5520,5520,5520,5520,0
20250318,190800,73466931714,5520,5520,5520,5520,0
20250318,190700,73466931714,5520,5520,5520,5520,0
20250318,190600,73466931714,5520,5520,5520,5520,0
20250318,190500,73466931714,5520,5520,5520,5520,84371
20250318,190400,73466931714,5520,5520,5520,5520,0
20250318,190300,73466931714,5520,5520,5520,5520,0
20250318,190200,73466931714,5520,5520,5520,5520,0
20250318,190100,73466931714,5520,5520,5520,5520,0
20250318,190000,73466931714,5520,5520,5520,5520,0
20250318,185900,73466931714,5520,5520,5520,5520,0
20250318,185800,73466931714,5520,5520,5520,5520,0
20250318,185700,73466931714,5520,5520,5520,5520,0
20250318,185600,73466931714,5520,5520,5520,5520,0
20250318,185500,73466931714,5520,5520,5520,5520,0
20250318,185400,73466931714,5520,5520,5520,5520,0
20250318,185300,73466931714,5520,5520,5520,5520,0
20250318,185200,73466931714,5520,5520,5520,5520,0
20250318,185100,73466931714,5520,5520,5520,5520,0
20250318,185000,73466931714,5520,5520,5520,5520,0
20250318,184900,73466931714,5520,5520,5520,5520,0
20250318,184800,73466931714,5520,5520,5520,5520,0
20250318,184700,73466931714,5520,5520,5520,5520,0
20250318,184600,73466931714,5520,5520,5520,5520,0
20250318,184500,73466931714,5520,5520,5520,5520,0
20250318,184400,73466931714,5520,5520,5520,5520,0
20250318,184300,73466931714,5520,5520,5520,5520,0
20250318,184200,73466931714,5520,5520,5520,5520,0
20250318,184100,73466931714,5520,5520,5520,5520,0
20250318,184000,73466931714,5520,5520,5520,5520,0
20250318,183900,73466931714,5520,5520,5520,5520,0
20250318,183800,73466931714,5520,5520,5520,5520,0
20250318,183700,73466931714,5520,5520,5520,5520,0
20250318,183600,73466931714,5520,5520,5520,5520,0
20250318,183500,73466931714,5520,5520,5520,5520,84371
20250318,183400,73466931714,5520,5520,5520,5520,0
20250318,183300,73466931714,5520,5520,5520,5520,0
20250318,183200,73466931714,5520,5520,5520,5520,0
20250318,183100,73466931714,5520,5520,5520,5520,0
20250318,183000,73466931714,5520,5520,5520,5520,0
20250318,182900,73466931714,5520,5520,5520,5520,0
20250318,182800,73466931714,5520,5520,5520,5520,0
20250318,182700,73466931714,5520,5520,5520,5520,0
20250318,182600,73466931714,5520,5520,5520,5520,0
20250318,182500,73466931714,5520,5520,5520,5520,0
20250318,182400,73466931714,5520,5520,5520,5520,0
20250318,182300,73466931714,5520,5520,5520,5520,0
20250318,182200,73466931714,5520,5520,5520,5520,0
20250318,182100,73466931714,5520,5520,5520,5520,0
20250318,182000,73466931714,5520,5520,5520,5520,0
20250318,181900,73466931714,5520,5520,5520,5520,0
20250318,181800,73466931714,5520,5520,5520,5520,0
20250318,181700,73466931714,5520,5520,5520,5520,0
20250318,181600,73466931714,5520,5520,5520,5520,0
20250318,181500,73466931714,5520,5520,5520,5520,0
20250318,181400,73466931714,5520,5520,5520,5520,0
20250318,181300,73466931714,5520,5520,5520,5520,0
20250318,181200,73466931714,5520,5520,5520,5520,0
20250318,181100,73466931714,5520,5520,5520,5520,0
20250318,181000,73466931714,5520,5520,5520,5520,0
20250318,180900,73466931714,5520,5520,5520,5520,0
20250318,180800,73466931714,5520,5520,5520,5520,0
20250318,180700,73466931714,5520,5520,5520,5520,0
20250318,180600,73466931714,5520,5520,5520,5520,0
20250318,180500,73466931714,5520,5520,5520,5520,84371
20250318,180400,73466931714,5520,5520,5520,5520,0
20250318,180300,73466931714,5520,5520,5520,5520,0
20250318,180200,73466931714,5520,5520,5520,5520,0
20250318,180100,73466931714,5520,5520,5520,5520,0
20250318,180000,73466931714,5520,5520,5520,5520,0
20250318,175900,73466931714,5520,5520,5520,5520,0
20250318,175800,73466931714,5520,5520,5520,5520,0
20250318,175700,73466931714,5520,5520,5520,5520,0
20250318,175600,73466931714,5520,5520,5520,5520,0
20250318,175500,73466931714,5520,5520,5520,5520,0
20250318,175400,73466931714,5520,5520,5520,5520,0
20250318,175300,73466931714,5520,5520,5520,5520,0
20250318,175200,73466931714,5520,5520,5520,5520,0
20250318,175100,73466931714,5520,5520,5520,5520,0
20250318,175000,73466931714,5520,5520,5520,5520,0
20250318,174900,73466931714,5520,5520,5520,5520,0
20250318,174800,73466931714,5520,5520,5520,5520,0
20250318,174700,73466931714,5520,5520,5520,5520,0
20250318,174600,73466931714,5520,5520,5520,5520,0
20250318,174500,73466931714,5520,5520,5520,5520,0
20250318,174400,73466931714,5520,5520,5520,5520,0
20250318,174300,73466931714,5520,5520,5520,5520,0
20250318,174200,73466931714,5520,5520,5520,5520,0
20250318,174100,73466931714,5520,5520,5520,5520,0
20250318,174000,73466931714,5520,5520,5520,5520,0
20250318,173900,73466931714,5520,5520,5520,5520,0
20250318,173800,73466931714,5520,5520,5520,5520,0
20250318,173700,73466931714,5520,5520,5520,5520,0
20250318,173600,73466931714,5520,5520,5520,5520,0
20250318,173500,73466931714,5520,5520,5520,5520,84371
20250318,173400,73466931714,5520,5520,5520,5520,0
20250318,173300,73466931714,5520,5520,5520,5520,0
20250318,173200,73466931714,5520,5520,5520,5520,0
20250318,173100,73466931714,5520,5520,5520,5520,0
20250318,173000,73466931714,5520,5520,5520,5520,0
20250318,172900,73466931714,5520,5520,5520,5520,0
20250318,172800,73466931714,5520,5520,5520,5520,0
20250318,172700,73466931714,5520,5520,5520,5520,0
20250318,172600,73466931714,5520,5520,5520,5520,0
20250318,172500,73466931714,5520,5520,5520,5520,0
20250318,172400,73466931714,5520,5520,5520,5520,0
20250318,172300,73466931714,5520,5520,5520,5520,0
20250318,172200,73466931714,5520,5520,5520,5520,0
20250318,172100,73466931714,5520,5520,5520,5520,0
20250318,172000,73466931714,5520,5520,5520,5520,0
20250318,171900,73466931714,5520,5520,5520,5520,0
20250318,171800,73466931714,5520,5520,5520,5520,0
20250318,171700,73466931714,5520,5520,5520,5520,0
20250318,171600,73466931714,5520,5520,5520,5520,0
20250318,171500,73466931714,5520,5520,5520,5520,0
20250318,171400,73466931714,5520,5520,5520,5520,0
20250318,171300,73466931714,5520,5520,5520,5520,0
20250318,171200,73466931714,5520,5520,5520,5520,0
20250318,171100,73466931714,5520,5520,5520,5520,0
20250318,171000,73466931714,5520,5520,5520,5520,0
20250318,170900,73466931714,5520,5520,5520,5520,0
20250318,170800,73466931714,5520,5520,5520,5520,0
20250318,170700,73466931714,5520,5520,5520,5520,0
20250318,170600,73466931714,5520,5520,5520,5520,0
20250318,170500,73466931714,5520,5520,5520,5520,84371
20250318,170400,73466931714,5520,5520,5520,5520,0
20250318,170300,73466931714,5520,5520,5520,5520,0
20250318,170200,73466931714,5520,5520,5520,5520,0
20250318,170100,73466931714,5520,5520,5520,5520,0
20250318,170000,73466931714,5520,5520,5520,5520,0
20250318,165900,73466931714,5520,5520,5520,5520,0
20250318,165800,73466931714,5520,5520,5520,5520,0
20250318,165700,73466931714,5520,5520,5520,5520,0
20250318,165600,73466931714,5520,5520,5520,5520,0
20250318,165500,73466931714,5520,5520,5520,5520,0
20250318,165400,73466931714,5520,5520,5520,5520,0
20250318,165300,73466931714,5520,5520,5520,5520,0
20250318,165200,73466931714,5520,5520,5520,5520,0
20250318,165100,73466931714,5520,5520,5520,5520,0
20250318,165000,73466931714,5520,5520,5520,5520,0
20250318,164900,73466931714,5520,5520,5520,5520,0
20250318,164800,73466931714,5520,5520,5520,5520,0
20250318,164700,73466931714,5520,5520,5520,5520,0
20250318,164600,73466931714,5520,5520,5520,5520,0
20250318,164500,73466931714,5520,5520,5520,5520,0
20250318,164400,73466931714,5520,5520,5520,5520,0
20250318,164300,73466931714,5520,5520,5520,5520,0
20250318,164200,73466931714,5520,5520,5520,5520,0
20250318,164100,73466931714,5520,5520,5520,5520,0
20250318,164000,73466931714,5520,5520,5520,5520,0
20250318,163900,73466931714,5520,5520,5520,5520,0
20250318,163800,73466931714,5520,5520,5520,5520,0
20250318,163700,73466931714,5520,5520,5520,5520,0
20250318,163600,73466931714,5520,5520,5520,5520,0
20250318,163500,73466931714,5520,5520,5520,5520,84371
20250318,163400,73466931714,5520,5520,5520,5520,0
20250318,163300,73466931714,5520,5520,5520,5520,0
20250318,163200,73466931714,5520,5520,5520,5520,0
20250318,163100,73466931714,5520,5520,5520,5520,0
20250318,163000,73466931714,5520,5520,5520,5520,0
20250318,162900,73466931714,5520,5520,5520,5520,0
20250318,162800,73466931714,5520,5520,5520,5520,0
20250318,162700,73466931714,5520,5520,5520,5520,0
20250318,162600,73466931714,5520,5520,5520,5520,0
20250318,162500,73466931714,5520,5520,5520,5520,0
20250318,162400,73466931714,5520,5520,5520,5520,0
20250318,162300,73466931714,5520,5520,5520,5520,0
20250318,162200,73466931714,5520,5520,5520,5520,0
20250318,162100,73466931714,5520,5520,5520,5520,0
20250318,162000,73466931714,5520,5520,5520,5520,0
20250318,161900,73466931714,5520,5520,5520,5520,0
20250318,161800,73466931714,5520,5520,5520,5520,0
20250318,161700,73466931714,5520,5520,5520,5520,0
20250318,161600,73466931714,5520,5520,5520,5520,0
20250318,161500,73466931714,5520,5520,5520,5520,0
20250318,161400,73466931714,5520,5520,5520,5520,0
20250318,161300,73466931714,5520,5520,5520,5520,0
20250318,161200,73466931714,5520,5520,5520,5520,0
20250318,161100,73466931714,5520,5520,5520,5520,0
20250318,161000,73466931714,5520,5520,5520,5520,0
20250318,160900,73466931714,5520,5520,5520,5520,0
20250318,160800,73466931714,5520,5520,5520,5520,0
20250318,160700,73466931714,5520,5520,5520,5520,0
20250318,160600,73466931714,5520,5520,5520,5520,0
20250318,160500,73466931714,5520,5520,5520,5520,84371
20250318,160400,73466931714,5520,5520,5520,5520,0
20250318,160300,73466931714,5520,5520,5520,5520,0
20250318,160200,73466931714,5520,5520,5520,5520,0
20250318,160100,73466931714,5520,5520,5520,5520,0
20250318,160000,73466931714,5520,5520,5520,5520,0
20250318,155900,73466931714,5520,5520,5520,5520,0
20250318,155800,73466931714,5520,5520,5520,5520,0
20250318,155700,73466931714,5520,5520,5520,5520,0
20250318,155600,73466931714,5520,5520,5520,5520,0
20250318,155500,73466931714,5520,5520,5520,5520,0
20250318,155400,73466931714,5520,5520,5520,5520,0
20250318,155300,73466931714,5520,5520,5520,5520,0
20250318,155200,73466931714,5520,5520,5520,5520,0
20250318,155100,73466931714,5520,5520,5520,5520,0
20250318,155000,73466931714,5520,5520,5520,5520,0
20250318,154900,73466931714,5520,5520,5520,5520,0
20250318,154800,73466931714,5520,5520,5520,5520,0
20250318,154700,73466931714,5520,5520,5520,5520,0
20250318,154600,73466931714,5520,5520,5520,5520,0
20250318,154500,73466931714,5520,5520,5520,5520,0
20250318,154400,73466931714,5520,5520,5520,5520,0
20250318,154300,73466931714,5520,5520,5520,5520,0
20250318,154200,73466931714,5520,5520,5520,5520,0
20250318,154100,73466931714,5520,5520,5520,5520,0
20250318,154000,73466931714,5520,5520,5520,5520,0
20250318,153900,73466931714,5520,5520,5520,5520,0
20250318,153800,73466931714,5520,5520,5520,5520,0
20250318,153700,73466931714,5520,5520,5520,5520,0
20250318,153600,73466931714,5520,5520,5520,5520,0
20250318,153500,73466931714,5520,5520,5520,5520,84371
20250318,153400,73466931714,5520,5520,5520,5520,0
20250318,153300,73466931714,5520,5520,5520,5520,0
20250318,153200,73466931714,5520,5520,5520,5520,0
20250318,153100,73466931714,5520,5520,5520,5520,0
20250318,153000,73466931714,5520,5520,5520,5520,84371
20250318,152900,73001203794,5480,5480,5480,5480,0
20250318,152800,73001203794,5480,5480,5480,5480,0
20250318,152700,73001203794,5480,5480,5480,5480,0
20250318,152600,73001203794,5480,5480,5480,5480,0
20250318,152500,73001203794,5480,5480,5480,5480,0
20250318,152400,73001203794,5480,5480,5480,5480,0
20250318,152300,73001203794,5480,5480,5480,5480,0
20250318,152200,73001203794,5480,5480,5480,5480,0
20250318,152100,73001203794,5480,5480,5480,5480,0
20250318,152000,73001203794,5480,5480,5480,5480,0
20250318,151900,73001203794,5480,5470,5480,5450,40083
20250318,151800,72782139254,5470,5480,5480,5460,14096
20250318,151700,72705031149,5470,5475,5490,5460,12620
20250318,151600,72635965934,5480,5490,5490,5470,5305
20250318,151500,72606910434,5480,5490,5490,5470,4244
20250318,151400,72583657179,5480,5490,5490,5470,5476
20250318,151300,72553651229,5490,5470,5490,5470,8617
20250318,151200,72506442649,5480,5480,5490,5460,6096
20250318,151100,72473089629,5470,5490,5490,5460,8734
20250318,151000,72425313029,5490,5480,5490,5460,8646
20250318,150900,72378000899,5490,5490,5500,5470,6349
20250318,150800,72343186594,5510,5500,5510,5490,6353
20250318,150700,72308254274,5490,5500,5500,5480,4952
20250318,150600,72281080944,5500,5520,5530,5490,26186
20250318,150500,72137048084,5520,5530,5530,5520,7706
20250318,150400,72094458574,5530,5520,5530,5510,6438
20250318,150300,72058892444,5510,5520,5520,5500,4114
20250318,150200,72036224414,5510,5510,5520,5490,12882
20250318,150100,71965345534,5510,5510,5530,5510,13168
20250318,150000,71892703104,5520,5520,5530,5510,7675
20250318,145900,71850358724,5520,5530,5540,5510,6610
20250318,145800,71813823614,5520,5540,5550,5520,6425
20250318,145700,71778299739,5540,5535,5560,5530,15782
20250318,145600,71690758599,5540,5520,5550,5520,7494
20250318,145500,71649257754,5520,5540,5540,5520,6042
20250318,145400,71615826064,5540,5515,5540,5510,7831
20250318,145300,71572545544,5510,5510,5520,5510,4728
20250318,145200,71546487934,5510,5540,5540,5510,8769
20250318,145100,71497993024,5530,5540,5570,5520,29446
20250318,145000,71334645544,5550,5505,5560,5500,22324
20250318,144900,71211166774,5510,5510,5520,5500,8417
20250318,144800,71164800654,5510,5520,5530,5490,10878
20250318,144700,71104878634,5520,5470,5530,5470,34814
20250318,144600,70913157714,5480,5470,5480,5460,1848
20250318,144500,70903047899,5470,5450,5470,5450,3312
20250318,144400,70884991769,5460,5460,5480,5450,4425
20250318,144300,70860792549,5450,5470,5470,5450,3501
20250318,144200,70841673799,5470,5470,5480,5450,6830
20250318,144100,70804346189,5470,5460,5480,5450,8854
20250318,144000,70755907789,5460,5470,5470,5450,7772
20250318,143900,70713536759,5470,5450,5470,5440,5164
20250318,143800,70685395579,5440,5470,5470,5430,11350
20250318,143700,70623585429,5450,5420,5470,5420,12605
20250318,143600,70555020299,5430,5460,5470,5430,11905
20250318,143500,70490249779,5470,5460,5470,5440,7556
20250318,143400,70449069499,5450,5450,5470,5420,11584
20250318,143300,70386036629,5450,5480,5480,5440,10376
20250318,143200,70329431909,5480,5490,5495,5480,8558
20250318,143100,70282500844,5495,5480,5500,5480,3618
20250318,143000,70262628874,5490,5490,5500,5480,3246
20250318,142900,70244813809,5490,5480,5500,5470,1538
20250318,142800,70236383339,5480,5500,5510,5480,7817
20250318,142700,70193436629,5490,5480,5500,5480,2384
20250318,142600,70180351699,5480,5490,5500,5440,8188
20250318,142500,70135635859,5490,5480,5500,5480,2995
20250318,142400,70119181109,5490,5460,5550,5420,60001
20250318,142300,69791686124,5450,5490,5490,5440,39162
20250318,142200,69577842534,5490,5480,5500,5480,4611
20250318,142100,69552548314,5490,5510,5510,5485,8134
20250318,142000,69507863339,5500,5510,5510,5490,8993
20250318,141900,69458393579,5510,5510,5520,5490,6359
20250318,141800,69423463319,5500,5510,5520,5490,6742
20250318,141700,69386389139,5510,5510,5520,5490,10890
20250318,141600,69326455349,5510,5540,5540,5510,10180
20250318,141500,69270130449,5530,5530,5550,5530,10179
20250318,141400,69213715589,5540,5510,5550,5500,15717
20250318,141300,69126920014,5515,5530,5540,5510,7814
20250318,141200,69083767724,5530,5490,5550,5490,12459
20250318,141100,69014981684,5480,5480,5500,5480,2370
20250318,141000,69001982679,5480,5470,5500,5470,3786
20250318,140900,68981243499,5470,5470,5490,5470,3887
20250318,140800,68959980319,5470,5490,5500,5470,4569
20250318,140700,68934913749,5490,5490,5500,5480,3716
20250318,140600,68914518239,5490,5490,5500,5470,9401
20250318,140500,68862902479,5470,5490,5490,5470,7705
20250318,140400,68820686934,5490,5500,5500,5480,6557
20250318,140300,68784705744,5500,5490,5510,5490,7502
20250318,140200,68743438594,5500,5460,5510,5460,14833
20250318,140100,68662053154,5470,5450,5470,5450,9746
20250318,140000,68608863054,5450,5450,5480,5450,19479
20250318,135900,68502497674,5450,5470,5490,5440,32692
20250318,135800,68323954139,5470,5470,5480,5450,45586
20250318,135700,68075073319,5470,5530,5530,5470,18623
20250318,135600,67972774779,5520,5530,5540,5520,3940
20250318,135500,67951011969,5530,5510,5530,5510,9458
20250318,135400,67898873489,5510,5520,5520,5490,11816
20250318,135300,67833840529,5530,5480,5540,5480,26000
20250318,135200,67690671534,5490,5540,5560,5470,63809
20250318,135100,67339851684,5550,5520,5570,5520,11780
20250318,135000,67274542264,5520,5580,5580,5510,56974
20250318,134900,66959332344,5580,5590,5590,5560,6079
20250318,134800,66925447924,5590,5560,5590,5560,11137
20250318,134700,66863399574,5570,5580,5580,5560,12639
20250318,134600,66793032224,5570,5560,5580,5560,5270
20250318,134500,66763660579,5560,5590,5590,5560,20628
20250318,134400,66648722929,5590,5580,5600,5580,6240
20250318,134300,66613854299,5580,5590,5590,5560,10575
20250318,134200,66554902169,5580,5560,5590,5560,16226
20250318,134100,66464350059,5570,5600,5600,5550,31715
20250318,134000,66287687299,5590,5610,5610,5590,11536
20250318,133900,66223096699,5610,5610,5630,5600,15207
20250318,133800,66137742439,5610,5590,5610,5580,11720
20250318,133700,66072209079,5590,5610,5610,5570,24428
20250318,133600,65935810849,5610,5630,5630,5600,14096
20250318,133500,65856645209,5630,5620,5640,5620,10825
20250318,133400,65795755539,5620,5620,5660,5610,22360
20250318,133300,65669807709,5620,5680,5680,5600,46682
20250318,133200,65406854389,5680,5670,5690,5660,9344
20250318,133100,65353827489,5670,5680,5690,5660,24783
20250318,133000,65213173894,5680,5700,5700,5680,16483
20250318,132900,65119411004,5700,5690,5710,5670,17654
20250318,132800,65018978669,5690,5730,5740,5660,83346
20250318,132700,64543125719,5740,5620,5750,5610,151999
20250318,132600,63679371804,5630,5590,5640,5590,55421
20250318,132500,63367831324,5590,5580,5590,5570,23168
20250318,132400,63238554934,5580,5540,5590,5540,14005
20250318,132300,63160602069,5540,5580,5580,5540,11142
20250318,132200,63098659089,5570,5600,5610,5570,20394
20250318,132100,62984735789,5600,5600,5610,5580,19352
20250318,132000,62876489959,5590,5590,5600,5580,17307
20250318,131900,62779694489,5590,5600,5610,5570,28598
20250318,131800,62619761099,5600,5510,5610,5490,72764
20250318,131700,62216710894,5510,5530,5540,5510,38585
20250318,131600,62003634314,5540,5550,5580,5530,29842
20250318,131500,61838094214,5550,5580,5590,5550,25121
20250318,131400,61698239089,5590,5590,5600,5580,10497
20250318,131300,61639615839,5590,5610,5610,5580,22436
20250318,131200,61514002959,5610,5590,5610,5580,14862
20250318,131100,61430870589,5590,5590,5590,5570,12466
20250318,131000,61361338419,5580,5580,5600,5570,21402
20250318,130900,61241720314,5580,5580,5580,5570,8467
20250318,130800,61194494949,5570,5580,5600,5570,31478
20250318,130700,61018728564,5570,5550,5590,5540,29693
20250318,130600,60853135799,5550,5540,5550,5520,44017
20250318,130500,60609231024,5550,5520,5560,5520,34385
20250318,130400,60418873429,5520,5540,5570,5520,80950
20250318,130300,59970711959,5550,5620,5620,5520,115795
20250318,130200,59326732119,5620,5630,5640,5610,24209
20250318,130100,59190558499,5630,5640,5640,5620,38728
20250318,130000,58972454674,5640,5600,5650,5600,40629
20250318,125900,58743829354,5600,5610,5610,5580,36796
20250318,125800,58538106274,5600,5620,5620,5580,41851
20250318,125700,58303732254,5620,5610,5620,5590,22742
20250318,125600,58176140999,5610,5580,5610,5580,56630
20250318,125500,57859453364,5590,5640,5640,5560,129385
20250318,125400,57135609429,5620,5620,5670,5610,155059
20250318,125300,56260798054,5610,5740,5750,5580,198764
20250318,125200,55132216274,5730,5780,5790,5720,141657
20250318,125100,54318417844,5780,5820,5830,5770,96518
20250318,125000,53758789204,5810,5810,5830,5800,22304
20250318,124900,53629011174,5830,5830,5840,5790,54735
20250318,124800,53310914099,5820,5820,5840,5810,30163
20250318,124700,53135094439,5820,5790,5840,5770,79857
20250318,124600,52670454294,5790,5825,5850,5770,101753
20250318,124500,52078799299,5820,5870,5880,5820,92377
20250318,124400,51538706849,5860,5900,5900,5860,36934
20250318,124300,51321805559,5890,5890,5910,5870,35701
20250318,124200,51111623889,5900,5890,5930,5870,74815
20250318,124100,50669597549,5870,5900,5900,5850,80764
20250318,124000,50195309339,5890,5920,5930,5870,86172
20250318,123900,49687317414,5930,5910,5950,5910,207601
20250318,123800,48455822164,5910,5890,5920,5890,47722
20250318,123700,48173639099,5900,5910,5910,5890,48491
20250318,123600,47887479469,5900,5890,5930,5880,165533
20250318,123500,46909168914,5890,5900,5920,5870,51520
20250318,123400,46605403569,5910,5900,5920,5870,136438
20250318,123300,45800356849,5900,5890,5910,5880,137465
20250318,123200,44990183044,5890,5830,5890,5820,111128
20250318,123100,44338084379,5820,5850,5850,5820,47821
20250318,123000,44059040004,5850,5760,5850,5750,85181
20250318,122900,43563367649,5760,5760,5780,5740,86649
20250318,122800,43064460494,5770,5790,5800,5760,67634
20250318,122700,42673645334,5790,5790,5810,5780,50254
20250318,122600,42382406804,5790,5840,5850,5780,49950
20250318,122500,42092165879,5840,5840,5860,5830,84767
20250318,122400,41596273214,5830,5830,5840,5820,70731
20250318,122300,41183837064,5820,5840,5850,5780,71285
20250318,122200,40769260599,5840,5860,5870,5820,89095
20250318,122100,40247905674,5850,5800,5860,5790,84088
20250318,122000,39757417964,5800,5810,5830,5790,54533
20250318,121900,39440560854,5820,5810,5820,5800,38159
20250318,121800,39218767789,5815,5770,5840,5760,93549
20250318,121700,38674290104,5770,5780,5790,5750,53087
20250318,121600,38367888034,5770,5810,5830,5750,100474
20250318,121500,37786243739,5810,5820,5850,5810,102899
20250318,121400,37186501519,5820,5810,5830,5780,95302
20250318,121300,36632976214,5810,5820,5830,5790,107512
20250318,121200,36008441149,5810,5790,5850,5790,150877
20250318,121100,35130905019,5780,5790,5860,5780,337066
20250318,121000,33171950324,5790,5710,5800,5710,332206
20250318,120900,31257027844,5720,5670,5720,5660,69242
20250318,120800,30862891924,5660,5660,5700,5650,23770
20250318,120700,30727960764,5650,5680,5690,5640,36798
20250318,120600,30519670154,5690,5680,5690,5650,30275
20250318,120500,30347966734,5680,5660,5690,5650,25144
20250318,120400,30205390439,5670,5680,5690,5640,39827
20250318,120300,29979919554,5680,5680,5700,5670,27702
20250318,120200,29822429009,5680,5680,5700,5670,29202
20250318,120100,29656474999,5700,5690,5720,5660,64006
20250318,120000,29291916199,5700,5690,5730,5680,90598
20250318,115900,28775127779,5690,5700,5730,5660,157910
20250318,115800,27873921669,5700,5610,5720,5590,99427
20250318,115700,27309829649,5620,5670,5680,5590,64279
20250318,115600,26947276464,5680,5570,5690,5570,69303
20250318,115500,26556050734,5580,5590,5590,5550,11580
20250318,115400,26491568214,5590,5590,5600,5580,14732
20250318,115300,26409147814,5580,5560,5580,5550,27586
20250318,115200,26255770169,5560,5600,5605,5560,30841
20250318,115100,26083704759,5610,5630,5630,5600,13328
20250318,115000,26008934499,5630,5610,5640,5590,34134
20250318,114900,25817177699,5610,5630,5660,5600,93840
20250318,114800,25287880359,5630,5540,5650,5530,121968
20250318,114700,24603694429,5540,5480,5560,5480,25980
20250318,114600,24459798199,5490,5480,5500,5460,12801
20250318,114500,24389666879,5480,5500,5510,5480,19224
20250318,114400,24284013339,5510,5530,5530,5500,11547
20250318,114300,24220410219,5530,5530,5530,5500,7435
20250318,114200,24179436049,5530,5530,5540,5480,25939
20250318,114100,24036725009,5530,5560,5570,5530,24825
20250318,114000,23898944789,5550,5560,5560,5540,15926
20250318,113900,23810545139,5560,5570,5590,5530,46434
20250318,113800,23552100204,5560,5570,5570,5520,65683
20250318,113700,23187887454,5560,5470,5570,5440,70185
20250318,113600,22801927314,5460,5510,5510,5460,43674
20250318,113500,22562539874,5510,5470,5510,5470,28215
20250318,113400,22407676434,5480,5510,5520,5440,145562
20250318,113300,21611354564,5510,5510,5540,5500,49931
20250318,113200,21335629824,5510,5550,5560,5500,112535
20250318,113100,20713650484,5550,5580,5620,5550,64100
20250318,113000,20355341124,5580,5575,5620,5560,52195
20250318,112900,20063837669,5580,5590,5640,5560,127059
20250318,112800,19352588044,5600,5670,5680,5590,154296
20250318,112700,18484052849,5680,5720,5730,5650,84628
20250318,112600,18002872699,5720,5690,5730,5680,54271
20250318,112500,17692734529,5680,5730,5760,5660,153127
20250318,112400,16815754474,5740,5700,5750,5690,140676
20250318,112300,16009365599,5690,5650,5760,5640,332503
20250318,112200,14106337399,5650,5650,5700,5610,196131
20250318,112100,12994970479,5620,5560,5660,5560,178413
20250318,112000,11992203679,5570,5590,5600,5550,92545
20250318,111900,11476020939,5590,5640,5660,5560,125377
20250318,111800,10772730754,5630,5690,5730,5610,171088
20250318,111700,9805728779,5700,5550,5710,5520,300253
20250318,111600,8111737964,5570,5590,5590,5520,132900
20250318,111500,7373933044,5590,5550,5640,5530,254215
20250318,111400,5955705719,5550,5520,5600,5500,677496
20250318,111300,2201775089,5450,5450,5450,5450,0
20250318,111200,2201775089,5450,5150,5450,5150,199436
20250318,111100,1137797979,5150,5130,5150,5130,2052
20250318,111000,1127254769,5130,5150,5160,5120,8016
20250318,110900,1085996379,5150,5120,5150,5100,7113
20250318,110800,1049591699,5120,5150,5150,5110,1447
20250318,110700,1042178074,5140,5130,5150,5130,3259
20250318,110600,1025445664,5130,5120,5130,5100,2749
20250318,110500,1011360704,5110,5130,5140,5105,3868
20250318,110400,991585354,5140,5170,5180,5130,7446
20250318,110300,953171069,5180,5110,5180,5110,14474
20250318,110200,878699109,5130,5140,5140,5120,8157
20250318,110100,836854299,5150,5110,5160,5100,22602
20250318,110000,720731399,5110,5050,5120,5030,22902
20250318,105900,604137919,5060,5050,5070,5000,9233
20250318,105800,557600989,5050,4955,5100,4955,13691
20250318,105700,488482464,4950,4955,4955,4950,214
20250318,105600,487423054,4955,4955,4955,4955,8
20250318,105500,487383414,4985,4985,4985,4985,17
20250318,105400,487298669,4985,4970,5000,4965,3521
20250318,105300,469759069,4970,4935,4970,4935,7627
20250318,105200,432042349,4940,4940,4940,4940,0
20250318,105100,432042349,4940,4940,4940,4940,0
20250318,105000,432042349,4940,4940,4940,4940,0
20250318,104900,432042349,4940,4940,4940,4940,0
20250318,104800,432042349,4940,4940,4940,4940,2
20250318,104700,432032469,4940,4940,4940,4940,100
20250318,104600,431538469,4940,4930,4940,4930,2
20250318,104500,431528599,4935,4935,4935,4935,68
20250318,104400,431193019,4940,4945,4945,4940,30
20250318,104300,431044739,4945,4915,4945,4915,4000
20250318,104200,411322734,4910,4910,4910,4910,0
20250318,104100,411322734,4910,4910,4910,4910,227
20250318,104000,410208164,4910,4910,4910,4910,0
20250318,103900,410208164,4910,4910,4910,4910,1
20250318,103800,410203254,4910,4910,4910,4910,11
20250318,103700,410149244,4905,4905,4905,4905,3
20250318,103600,410134529,4915,4915,4915,4915,0
20250318,103500,410134529,4915,4915,4915,4915,0
20250318,103400,410134529,4915,4915,4915,4915,3
20250318,103300,410119784,4915,4915,4915,4915,120
20250318,103200,409529984,4915,4915,4915,4915,1
20250318,103100,409525069,4900,4905,4905,4900,1000
20250318,103000,404624644,4910,4910,4910,4910,1012
20250318,102900,399655724,4915,4915,4915,4915,0
20250318,102800,399655724,4915,4915,4915,4915,1
20250318,102700,399650809,4900,4915,4915,4900,1287
20250318,102600,393339204,4915,4915,4915,4915,12
20250318,102500,393280224,4915,4915,4915,4915,0
20250318,102400,393280224,4915,4905,4915,4905,2
20250318,102300,393270404,4915,4905,4915,4900,2082
20250318,102200,383061529,4915,4910,4915,4910,48
20250318,102100,382825824,4915,4910,4915,4910,3
20250318,102000,382811089,4915,4915,4915,4915,0
20250318,101900,382811089,4915,4915,4915,4915,1
20250318,101800,382806174,4910,4910,4910,4910,100
20250318,101700,382315174,4910,4910,4910,4910,1
20250318,101600,382310264,4915,4905,4915,4905,362
20250318,101500,380534634,4915,4905,4915,4905,101
20250318,101400,380039219,4905,4905,4910,4900,1836
20250318,101300,371034334,4905,4915,4915,4905,2
20250318,101200,371024514,4920,4905,4920,4905,284
20250318,101100,369631479,4910,4915,4915,4910,37
20250318,101000,369449704,4915,4905,4915,4905,19
20250318,100900,369356409,4915,4915,4915,4915,0
20250318,100800,369356409,4915,4915,4915,4915,50
20250318,100700,369110659,4915,4915,4915,4915,102
20250318,100600,368609329,4915,4910,4915,4910,19
20250318,100500,368516024,4910,4920,4920,4910,6
20250318,100400,368486534,4920,4905,4920,4900,1702
20250318,100300,360145759,4920,4905,4920,4905,186
20250318,100200,359232424,4905,4900,4905,4900,5147
20250318,100100,334012119,4900,4910,4910,4900,18957
20250318,100000,241102394,4910,4915,4920,4910,1044
20250318,095900,235976234,4920,4920,4920,4920,0
20250318,095800,235976234,4920,4920,4920,4920,8
20250318,095700,235936874,4920,4915,4920,4910,1105
20250318,095600,230506089,4915,4920,4920,4915,12
20250318,095500,230447054,4935,4935,4935,4935,0
20250318,095400,230447054,4935,4920,4935,4917,416
20250318,095300,228400385,4927,4927,4927,4927,4
20250318,095200,228380677,4927,4930,4930,4925,687
20250318,095100,224997150,4930,4930,4930,4930,8
20250318,095000,224957710,4935,4935,4935,4935,0
20250318,094900,224957710,4935,4935,4935,4935,202
20250318,094800,223960840,4930,4930,4930,4930,616
20250318,094700,220923960,4925,4930,4930,4925,18
20250318,094600,220835300,4930,4920,4930,4915,143
20250318,094500,220132285,4930,4930,4930,4930,4
20250318,094400,220112565,4930,4920,4930,4910,968
20250318,094300,215354965,4920,4920,4920,4920,35
20250318,094200,215182765,4930,4930,4930,4930,8
20250318,094100,215143325,4930,4930,4930,4930,0
20250318,094000,215143325,4930,4930,4930,4930,1
20250318,093900,215138395,4930,4930,4930,4925,5713
20250318,093800,186974845,4925,4925,4925,4905,2675
20250318,093700,173820300,4925,4930,4930,4925,42
20250318,093600,173613245,4940,4930,4940,4930,5
20250318,093500,173588560,4940,4930,4940,4930,276
20250318,093400,172227860,4920,4910,4920,4905,1332
20250318,093300,165687915,4920,4915,4920,4915,720
20250318,093200,162146015,4920,4930,4930,4920,464
20250318,093100,159861240,4940,4925,4940,4925,122
20250318,093000,159260375,4925,4940,4940,4925,116
20250318,092900,158689060,4930,4935,4935,4930,2
20250318,092800,158679195,4940,4940,4940,4940,31
20250318,092700,158526055,4940,4940,4940,4940,1457
20250318,092600,151328475,4945,4945,4945,4945,618
20250318,092500,148272465,4945,4940,4945,4940,750
20250318,092400,144567455,4940,4930,4940,4905,1149
20250318,092300,138923290,4945,4945,4945,4945,2
20250318,092200,138913400,4925,4945,4945,4925,2880
20250318,092100,124715615,4950,4945,4950,4945,12
20250318,092000,124656265,4950,4945,4950,4940,170
20250318,091900,123815705,4945,4945,4945,4945,0
20250318,091800,123815705,4945,4955,4955,4945,745
20250318,091700,120128705,4955,4955,4955,4955,30
20250318,091600,119980055,4955,4950,4955,4950,182
20250318,091500,119078345,4955,4945,4955,4945,438
20250318,091400,116912425,4935,4935,4945,4930,363
20250318,091300,115121760,4930,4935,4935,4930,83
20250318,091200,114712555,4930,4925,4930,4925,478
20250318,091100,112357470,4915,4920,4925,4915,661
20250318,091000,109105290,4920,4915,4920,4915,58
20250318,090900,108820045,4920,4905,4920,4905,89
20250318,090800,108382845,4910,4905,4920,4905,895
20250318,090700,103983830,4905,4915,4940,4905,618
20250318,090600,100950545,4915,4910,4915,4895,1186
20250318,090500,95130660,4895,4910,4910,4895,1855
20250318,090400,86041785,4925,4955,4955,4905,7105
20250318,090300,50997855,4955,4955,4960,4955,1435
20250318,090200,43880835,4960,4950,4965,4945,2325
20250318,090100,32371885,4970,4955,4970,4955,1218
20250318,090000,26336665,4955,4960,4975,4955,4990
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210500 73466931714 5520 5520 5520 5520 84371
3 20250318 210400 73466931714 5520 5520 5520 5520 0
4 20250318 210300 73466931714 5520 5520 5520 5520 0
5 20250318 210200 73466931714 5520 5520 5520 5520 0
6 20250318 210100 73466931714 5520 5520 5520 5520 0
7 20250318 210000 73466931714 5520 5520 5520 5520 0
8 20250318 205900 73466931714 5520 5520 5520 5520 0
9 20250318 205800 73466931714 5520 5520 5520 5520 0
10 20250318 205700 73466931714 5520 5520 5520 5520 0
11 20250318 205600 73466931714 5520 5520 5520 5520 0
12 20250318 205500 73466931714 5520 5520 5520 5520 0
13 20250318 205400 73466931714 5520 5520 5520 5520 0
14 20250318 205300 73466931714 5520 5520 5520 5520 0
15 20250318 205200 73466931714 5520 5520 5520 5520 0
16 20250318 205100 73466931714 5520 5520 5520 5520 0
17 20250318 205000 73466931714 5520 5520 5520 5520 0
18 20250318 204900 73466931714 5520 5520 5520 5520 0
19 20250318 204800 73466931714 5520 5520 5520 5520 0
20 20250318 204700 73466931714 5520 5520 5520 5520 0
21 20250318 204600 73466931714 5520 5520 5520 5520 0
22 20250318 204500 73466931714 5520 5520 5520 5520 0
23 20250318 204400 73466931714 5520 5520 5520 5520 0
24 20250318 204300 73466931714 5520 5520 5520 5520 0
25 20250318 204200 73466931714 5520 5520 5520 5520 0
26 20250318 204100 73466931714 5520 5520 5520 5520 0
27 20250318 204000 73466931714 5520 5520 5520 5520 0
28 20250318 203900 73466931714 5520 5520 5520 5520 0
29 20250318 203800 73466931714 5520 5520 5520 5520 0
30 20250318 203700 73466931714 5520 5520 5520 5520 0
31 20250318 203600 73466931714 5520 5520 5520 5520 0
32 20250318 203500 73466931714 5520 5520 5520 5520 84371
33 20250318 203400 73466931714 5520 5520 5520 5520 0
34 20250318 203300 73466931714 5520 5520 5520 5520 0
35 20250318 203200 73466931714 5520 5520 5520 5520 0
36 20250318 203100 73466931714 5520 5520 5520 5520 0
37 20250318 203000 73466931714 5520 5520 5520 5520 0
38 20250318 202900 73466931714 5520 5520 5520 5520 0
39 20250318 202800 73466931714 5520 5520 5520 5520 0
40 20250318 202700 73466931714 5520 5520 5520 5520 0
41 20250318 202600 73466931714 5520 5520 5520 5520 0
42 20250318 202500 73466931714 5520 5520 5520 5520 0
43 20250318 202400 73466931714 5520 5520 5520 5520 0
44 20250318 202300 73466931714 5520 5520 5520 5520 0
45 20250318 202200 73466931714 5520 5520 5520 5520 0
46 20250318 202100 73466931714 5520 5520 5520 5520 0
47 20250318 202000 73466931714 5520 5520 5520 5520 0
48 20250318 201900 73466931714 5520 5520 5520 5520 0
49 20250318 201800 73466931714 5520 5520 5520 5520 0
50 20250318 201700 73466931714 5520 5520 5520 5520 0
51 20250318 201600 73466931714 5520 5520 5520 5520 0
52 20250318 201500 73466931714 5520 5520 5520 5520 0
53 20250318 201400 73466931714 5520 5520 5520 5520 0
54 20250318 201300 73466931714 5520 5520 5520 5520 0
55 20250318 201200 73466931714 5520 5520 5520 5520 0
56 20250318 201100 73466931714 5520 5520 5520 5520 0
57 20250318 201000 73466931714 5520 5520 5520 5520 0
58 20250318 200900 73466931714 5520 5520 5520 5520 0
59 20250318 200800 73466931714 5520 5520 5520 5520 0
60 20250318 200700 73466931714 5520 5520 5520 5520 0
61 20250318 200600 73466931714 5520 5520 5520 5520 0
62 20250318 200500 73466931714 5520 5520 5520 5520 84371
63 20250318 200400 73466931714 5520 5520 5520 5520 0
64 20250318 200300 73466931714 5520 5520 5520 5520 0
65 20250318 200200 73466931714 5520 5520 5520 5520 0
66 20250318 200100 73466931714 5520 5520 5520 5520 0
67 20250318 200000 73466931714 5520 5520 5520 5520 0
68 20250318 195900 73466931714 5520 5520 5520 5520 0
69 20250318 195800 73466931714 5520 5520 5520 5520 0
70 20250318 195700 73466931714 5520 5520 5520 5520 0
71 20250318 195600 73466931714 5520 5520 5520 5520 0
72 20250318 195500 73466931714 5520 5520 5520 5520 0
73 20250318 195400 73466931714 5520 5520 5520 5520 0
74 20250318 195300 73466931714 5520 5520 5520 5520 0
75 20250318 195200 73466931714 5520 5520 5520 5520 0
76 20250318 195100 73466931714 5520 5520 5520 5520 0
77 20250318 195000 73466931714 5520 5520 5520 5520 0
78 20250318 194900 73466931714 5520 5520 5520 5520 0
79 20250318 194800 73466931714 5520 5520 5520 5520 0
80 20250318 194700 73466931714 5520 5520 5520 5520 0
81 20250318 194600 73466931714 5520 5520 5520 5520 0
82 20250318 194500 73466931714 5520 5520 5520 5520 0
83 20250318 194400 73466931714 5520 5520 5520 5520 0
84 20250318 194300 73466931714 5520 5520 5520 5520 0
85 20250318 194200 73466931714 5520 5520 5520 5520 0
86 20250318 194100 73466931714 5520 5520 5520 5520 0
87 20250318 194000 73466931714 5520 5520 5520 5520 0
88 20250318 193900 73466931714 5520 5520 5520 5520 0
89 20250318 193800 73466931714 5520 5520 5520 5520 0
90 20250318 193700 73466931714 5520 5520 5520 5520 0
91 20250318 193600 73466931714 5520 5520 5520 5520 0
92 20250318 193500 73466931714 5520 5520 5520 5520 84371
93 20250318 193400 73466931714 5520 5520 5520 5520 0
94 20250318 193300 73466931714 5520 5520 5520 5520 0
95 20250318 193200 73466931714 5520 5520 5520 5520 0
96 20250318 193100 73466931714 5520 5520 5520 5520 0
97 20250318 193000 73466931714 5520 5520 5520 5520 0
98 20250318 192900 73466931714 5520 5520 5520 5520 0
99 20250318 192800 73466931714 5520 5520 5520 5520 0
100 20250318 192700 73466931714 5520 5520 5520 5520 0
101 20250318 192600 73466931714 5520 5520 5520 5520 0
102 20250318 192500 73466931714 5520 5520 5520 5520 0
103 20250318 192400 73466931714 5520 5520 5520 5520 0
104 20250318 192300 73466931714 5520 5520 5520 5520 0
105 20250318 192200 73466931714 5520 5520 5520 5520 0
106 20250318 192100 73466931714 5520 5520 5520 5520 0
107 20250318 192000 73466931714 5520 5520 5520 5520 0
108 20250318 191900 73466931714 5520 5520 5520 5520 0
109 20250318 191800 73466931714 5520 5520 5520 5520 0
110 20250318 191700 73466931714 5520 5520 5520 5520 0
111 20250318 191600 73466931714 5520 5520 5520 5520 0
112 20250318 191500 73466931714 5520 5520 5520 5520 0
113 20250318 191400 73466931714 5520 5520 5520 5520 0
114 20250318 191300 73466931714 5520 5520 5520 5520 0
115 20250318 191200 73466931714 5520 5520 5520 5520 0
116 20250318 191100 73466931714 5520 5520 5520 5520 0
117 20250318 191000 73466931714 5520 5520 5520 5520 0
118 20250318 190900 73466931714 5520 5520 5520 5520 0
119 20250318 190800 73466931714 5520 5520 5520 5520 0
120 20250318 190700 73466931714 5520 5520 5520 5520 0
121 20250318 190600 73466931714 5520 5520 5520 5520 0
122 20250318 190500 73466931714 5520 5520 5520 5520 84371
123 20250318 190400 73466931714 5520 5520 5520 5520 0
124 20250318 190300 73466931714 5520 5520 5520 5520 0
125 20250318 190200 73466931714 5520 5520 5520 5520 0
126 20250318 190100 73466931714 5520 5520 5520 5520 0
127 20250318 190000 73466931714 5520 5520 5520 5520 0
128 20250318 185900 73466931714 5520 5520 5520 5520 0
129 20250318 185800 73466931714 5520 5520 5520 5520 0
130 20250318 185700 73466931714 5520 5520 5520 5520 0
131 20250318 185600 73466931714 5520 5520 5520 5520 0
132 20250318 185500 73466931714 5520 5520 5520 5520 0
133 20250318 185400 73466931714 5520 5520 5520 5520 0
134 20250318 185300 73466931714 5520 5520 5520 5520 0
135 20250318 185200 73466931714 5520 5520 5520 5520 0
136 20250318 185100 73466931714 5520 5520 5520 5520 0
137 20250318 185000 73466931714 5520 5520 5520 5520 0
138 20250318 184900 73466931714 5520 5520 5520 5520 0
139 20250318 184800 73466931714 5520 5520 5520 5520 0
140 20250318 184700 73466931714 5520 5520 5520 5520 0
141 20250318 184600 73466931714 5520 5520 5520 5520 0
142 20250318 184500 73466931714 5520 5520 5520 5520 0
143 20250318 184400 73466931714 5520 5520 5520 5520 0
144 20250318 184300 73466931714 5520 5520 5520 5520 0
145 20250318 184200 73466931714 5520 5520 5520 5520 0
146 20250318 184100 73466931714 5520 5520 5520 5520 0
147 20250318 184000 73466931714 5520 5520 5520 5520 0
148 20250318 183900 73466931714 5520 5520 5520 5520 0
149 20250318 183800 73466931714 5520 5520 5520 5520 0
150 20250318 183700 73466931714 5520 5520 5520 5520 0
151 20250318 183600 73466931714 5520 5520 5520 5520 0
152 20250318 183500 73466931714 5520 5520 5520 5520 84371
153 20250318 183400 73466931714 5520 5520 5520 5520 0
154 20250318 183300 73466931714 5520 5520 5520 5520 0
155 20250318 183200 73466931714 5520 5520 5520 5520 0
156 20250318 183100 73466931714 5520 5520 5520 5520 0
157 20250318 183000 73466931714 5520 5520 5520 5520 0
158 20250318 182900 73466931714 5520 5520 5520 5520 0
159 20250318 182800 73466931714 5520 5520 5520 5520 0
160 20250318 182700 73466931714 5520 5520 5520 5520 0
161 20250318 182600 73466931714 5520 5520 5520 5520 0
162 20250318 182500 73466931714 5520 5520 5520 5520 0
163 20250318 182400 73466931714 5520 5520 5520 5520 0
164 20250318 182300 73466931714 5520 5520 5520 5520 0
165 20250318 182200 73466931714 5520 5520 5520 5520 0
166 20250318 182100 73466931714 5520 5520 5520 5520 0
167 20250318 182000 73466931714 5520 5520 5520 5520 0
168 20250318 181900 73466931714 5520 5520 5520 5520 0
169 20250318 181800 73466931714 5520 5520 5520 5520 0
170 20250318 181700 73466931714 5520 5520 5520 5520 0
171 20250318 181600 73466931714 5520 5520 5520 5520 0
172 20250318 181500 73466931714 5520 5520 5520 5520 0
173 20250318 181400 73466931714 5520 5520 5520 5520 0
174 20250318 181300 73466931714 5520 5520 5520 5520 0
175 20250318 181200 73466931714 5520 5520 5520 5520 0
176 20250318 181100 73466931714 5520 5520 5520 5520 0
177 20250318 181000 73466931714 5520 5520 5520 5520 0
178 20250318 180900 73466931714 5520 5520 5520 5520 0
179 20250318 180800 73466931714 5520 5520 5520 5520 0
180 20250318 180700 73466931714 5520 5520 5520 5520 0
181 20250318 180600 73466931714 5520 5520 5520 5520 0
182 20250318 180500 73466931714 5520 5520 5520 5520 84371
183 20250318 180400 73466931714 5520 5520 5520 5520 0
184 20250318 180300 73466931714 5520 5520 5520 5520 0
185 20250318 180200 73466931714 5520 5520 5520 5520 0
186 20250318 180100 73466931714 5520 5520 5520 5520 0
187 20250318 180000 73466931714 5520 5520 5520 5520 0
188 20250318 175900 73466931714 5520 5520 5520 5520 0
189 20250318 175800 73466931714 5520 5520 5520 5520 0
190 20250318 175700 73466931714 5520 5520 5520 5520 0
191 20250318 175600 73466931714 5520 5520 5520 5520 0
192 20250318 175500 73466931714 5520 5520 5520 5520 0
193 20250318 175400 73466931714 5520 5520 5520 5520 0
194 20250318 175300 73466931714 5520 5520 5520 5520 0
195 20250318 175200 73466931714 5520 5520 5520 5520 0
196 20250318 175100 73466931714 5520 5520 5520 5520 0
197 20250318 175000 73466931714 5520 5520 5520 5520 0
198 20250318 174900 73466931714 5520 5520 5520 5520 0
199 20250318 174800 73466931714 5520 5520 5520 5520 0
200 20250318 174700 73466931714 5520 5520 5520 5520 0
201 20250318 174600 73466931714 5520 5520 5520 5520 0
202 20250318 174500 73466931714 5520 5520 5520 5520 0
203 20250318 174400 73466931714 5520 5520 5520 5520 0
204 20250318 174300 73466931714 5520 5520 5520 5520 0
205 20250318 174200 73466931714 5520 5520 5520 5520 0
206 20250318 174100 73466931714 5520 5520 5520 5520 0
207 20250318 174000 73466931714 5520 5520 5520 5520 0
208 20250318 173900 73466931714 5520 5520 5520 5520 0
209 20250318 173800 73466931714 5520 5520 5520 5520 0
210 20250318 173700 73466931714 5520 5520 5520 5520 0
211 20250318 173600 73466931714 5520 5520 5520 5520 0
212 20250318 173500 73466931714 5520 5520 5520 5520 84371
213 20250318 173400 73466931714 5520 5520 5520 5520 0
214 20250318 173300 73466931714 5520 5520 5520 5520 0
215 20250318 173200 73466931714 5520 5520 5520 5520 0
216 20250318 173100 73466931714 5520 5520 5520 5520 0
217 20250318 173000 73466931714 5520 5520 5520 5520 0
218 20250318 172900 73466931714 5520 5520 5520 5520 0
219 20250318 172800 73466931714 5520 5520 5520 5520 0
220 20250318 172700 73466931714 5520 5520 5520 5520 0
221 20250318 172600 73466931714 5520 5520 5520 5520 0
222 20250318 172500 73466931714 5520 5520 5520 5520 0
223 20250318 172400 73466931714 5520 5520 5520 5520 0
224 20250318 172300 73466931714 5520 5520 5520 5520 0
225 20250318 172200 73466931714 5520 5520 5520 5520 0
226 20250318 172100 73466931714 5520 5520 5520 5520 0
227 20250318 172000 73466931714 5520 5520 5520 5520 0
228 20250318 171900 73466931714 5520 5520 5520 5520 0
229 20250318 171800 73466931714 5520 5520 5520 5520 0
230 20250318 171700 73466931714 5520 5520 5520 5520 0
231 20250318 171600 73466931714 5520 5520 5520 5520 0
232 20250318 171500 73466931714 5520 5520 5520 5520 0
233 20250318 171400 73466931714 5520 5520 5520 5520 0
234 20250318 171300 73466931714 5520 5520 5520 5520 0
235 20250318 171200 73466931714 5520 5520 5520 5520 0
236 20250318 171100 73466931714 5520 5520 5520 5520 0
237 20250318 171000 73466931714 5520 5520 5520 5520 0
238 20250318 170900 73466931714 5520 5520 5520 5520 0
239 20250318 170800 73466931714 5520 5520 5520 5520 0
240 20250318 170700 73466931714 5520 5520 5520 5520 0
241 20250318 170600 73466931714 5520 5520 5520 5520 0
242 20250318 170500 73466931714 5520 5520 5520 5520 84371
243 20250318 170400 73466931714 5520 5520 5520 5520 0
244 20250318 170300 73466931714 5520 5520 5520 5520 0
245 20250318 170200 73466931714 5520 5520 5520 5520 0
246 20250318 170100 73466931714 5520 5520 5520 5520 0
247 20250318 170000 73466931714 5520 5520 5520 5520 0
248 20250318 165900 73466931714 5520 5520 5520 5520 0
249 20250318 165800 73466931714 5520 5520 5520 5520 0
250 20250318 165700 73466931714 5520 5520 5520 5520 0
251 20250318 165600 73466931714 5520 5520 5520 5520 0
252 20250318 165500 73466931714 5520 5520 5520 5520 0
253 20250318 165400 73466931714 5520 5520 5520 5520 0
254 20250318 165300 73466931714 5520 5520 5520 5520 0
255 20250318 165200 73466931714 5520 5520 5520 5520 0
256 20250318 165100 73466931714 5520 5520 5520 5520 0
257 20250318 165000 73466931714 5520 5520 5520 5520 0
258 20250318 164900 73466931714 5520 5520 5520 5520 0
259 20250318 164800 73466931714 5520 5520 5520 5520 0
260 20250318 164700 73466931714 5520 5520 5520 5520 0
261 20250318 164600 73466931714 5520 5520 5520 5520 0
262 20250318 164500 73466931714 5520 5520 5520 5520 0
263 20250318 164400 73466931714 5520 5520 5520 5520 0
264 20250318 164300 73466931714 5520 5520 5520 5520 0
265 20250318 164200 73466931714 5520 5520 5520 5520 0
266 20250318 164100 73466931714 5520 5520 5520 5520 0
267 20250318 164000 73466931714 5520 5520 5520 5520 0
268 20250318 163900 73466931714 5520 5520 5520 5520 0
269 20250318 163800 73466931714 5520 5520 5520 5520 0
270 20250318 163700 73466931714 5520 5520 5520 5520 0
271 20250318 163600 73466931714 5520 5520 5520 5520 0
272 20250318 163500 73466931714 5520 5520 5520 5520 84371
273 20250318 163400 73466931714 5520 5520 5520 5520 0
274 20250318 163300 73466931714 5520 5520 5520 5520 0
275 20250318 163200 73466931714 5520 5520 5520 5520 0
276 20250318 163100 73466931714 5520 5520 5520 5520 0
277 20250318 163000 73466931714 5520 5520 5520 5520 0
278 20250318 162900 73466931714 5520 5520 5520 5520 0
279 20250318 162800 73466931714 5520 5520 5520 5520 0
280 20250318 162700 73466931714 5520 5520 5520 5520 0
281 20250318 162600 73466931714 5520 5520 5520 5520 0
282 20250318 162500 73466931714 5520 5520 5520 5520 0
283 20250318 162400 73466931714 5520 5520 5520 5520 0
284 20250318 162300 73466931714 5520 5520 5520 5520 0
285 20250318 162200 73466931714 5520 5520 5520 5520 0
286 20250318 162100 73466931714 5520 5520 5520 5520 0
287 20250318 162000 73466931714 5520 5520 5520 5520 0
288 20250318 161900 73466931714 5520 5520 5520 5520 0
289 20250318 161800 73466931714 5520 5520 5520 5520 0
290 20250318 161700 73466931714 5520 5520 5520 5520 0
291 20250318 161600 73466931714 5520 5520 5520 5520 0
292 20250318 161500 73466931714 5520 5520 5520 5520 0
293 20250318 161400 73466931714 5520 5520 5520 5520 0
294 20250318 161300 73466931714 5520 5520 5520 5520 0
295 20250318 161200 73466931714 5520 5520 5520 5520 0
296 20250318 161100 73466931714 5520 5520 5520 5520 0
297 20250318 161000 73466931714 5520 5520 5520 5520 0
298 20250318 160900 73466931714 5520 5520 5520 5520 0
299 20250318 160800 73466931714 5520 5520 5520 5520 0
300 20250318 160700 73466931714 5520 5520 5520 5520 0
301 20250318 160600 73466931714 5520 5520 5520 5520 0
302 20250318 160500 73466931714 5520 5520 5520 5520 84371
303 20250318 160400 73466931714 5520 5520 5520 5520 0
304 20250318 160300 73466931714 5520 5520 5520 5520 0
305 20250318 160200 73466931714 5520 5520 5520 5520 0
306 20250318 160100 73466931714 5520 5520 5520 5520 0
307 20250318 160000 73466931714 5520 5520 5520 5520 0
308 20250318 155900 73466931714 5520 5520 5520 5520 0
309 20250318 155800 73466931714 5520 5520 5520 5520 0
310 20250318 155700 73466931714 5520 5520 5520 5520 0
311 20250318 155600 73466931714 5520 5520 5520 5520 0
312 20250318 155500 73466931714 5520 5520 5520 5520 0
313 20250318 155400 73466931714 5520 5520 5520 5520 0
314 20250318 155300 73466931714 5520 5520 5520 5520 0
315 20250318 155200 73466931714 5520 5520 5520 5520 0
316 20250318 155100 73466931714 5520 5520 5520 5520 0
317 20250318 155000 73466931714 5520 5520 5520 5520 0
318 20250318 154900 73466931714 5520 5520 5520 5520 0
319 20250318 154800 73466931714 5520 5520 5520 5520 0
320 20250318 154700 73466931714 5520 5520 5520 5520 0
321 20250318 154600 73466931714 5520 5520 5520 5520 0
322 20250318 154500 73466931714 5520 5520 5520 5520 0
323 20250318 154400 73466931714 5520 5520 5520 5520 0
324 20250318 154300 73466931714 5520 5520 5520 5520 0
325 20250318 154200 73466931714 5520 5520 5520 5520 0
326 20250318 154100 73466931714 5520 5520 5520 5520 0
327 20250318 154000 73466931714 5520 5520 5520 5520 0
328 20250318 153900 73466931714 5520 5520 5520 5520 0
329 20250318 153800 73466931714 5520 5520 5520 5520 0
330 20250318 153700 73466931714 5520 5520 5520 5520 0
331 20250318 153600 73466931714 5520 5520 5520 5520 0
332 20250318 153500 73466931714 5520 5520 5520 5520 84371
333 20250318 153400 73466931714 5520 5520 5520 5520 0
334 20250318 153300 73466931714 5520 5520 5520 5520 0
335 20250318 153200 73466931714 5520 5520 5520 5520 0
336 20250318 153100 73466931714 5520 5520 5520 5520 0
337 20250318 153000 73466931714 5520 5520 5520 5520 84371
338 20250318 152900 73001203794 5480 5480 5480 5480 0
339 20250318 152800 73001203794 5480 5480 5480 5480 0
340 20250318 152700 73001203794 5480 5480 5480 5480 0
341 20250318 152600 73001203794 5480 5480 5480 5480 0
342 20250318 152500 73001203794 5480 5480 5480 5480 0
343 20250318 152400 73001203794 5480 5480 5480 5480 0
344 20250318 152300 73001203794 5480 5480 5480 5480 0
345 20250318 152200 73001203794 5480 5480 5480 5480 0
346 20250318 152100 73001203794 5480 5480 5480 5480 0
347 20250318 152000 73001203794 5480 5480 5480 5480 0
348 20250318 151900 73001203794 5480 5470 5480 5450 40083
349 20250318 151800 72782139254 5470 5480 5480 5460 14096
350 20250318 151700 72705031149 5470 5475 5490 5460 12620
351 20250318 151600 72635965934 5480 5490 5490 5470 5305
352 20250318 151500 72606910434 5480 5490 5490 5470 4244
353 20250318 151400 72583657179 5480 5490 5490 5470 5476
354 20250318 151300 72553651229 5490 5470 5490 5470 8617
355 20250318 151200 72506442649 5480 5480 5490 5460 6096
356 20250318 151100 72473089629 5470 5490 5490 5460 8734
357 20250318 151000 72425313029 5490 5480 5490 5460 8646
358 20250318 150900 72378000899 5490 5490 5500 5470 6349
359 20250318 150800 72343186594 5510 5500 5510 5490 6353
360 20250318 150700 72308254274 5490 5500 5500 5480 4952
361 20250318 150600 72281080944 5500 5520 5530 5490 26186
362 20250318 150500 72137048084 5520 5530 5530 5520 7706
363 20250318 150400 72094458574 5530 5520 5530 5510 6438
364 20250318 150300 72058892444 5510 5520 5520 5500 4114
365 20250318 150200 72036224414 5510 5510 5520 5490 12882
366 20250318 150100 71965345534 5510 5510 5530 5510 13168
367 20250318 150000 71892703104 5520 5520 5530 5510 7675
368 20250318 145900 71850358724 5520 5530 5540 5510 6610
369 20250318 145800 71813823614 5520 5540 5550 5520 6425
370 20250318 145700 71778299739 5540 5535 5560 5530 15782
371 20250318 145600 71690758599 5540 5520 5550 5520 7494
372 20250318 145500 71649257754 5520 5540 5540 5520 6042
373 20250318 145400 71615826064 5540 5515 5540 5510 7831
374 20250318 145300 71572545544 5510 5510 5520 5510 4728
375 20250318 145200 71546487934 5510 5540 5540 5510 8769
376 20250318 145100 71497993024 5530 5540 5570 5520 29446
377 20250318 145000 71334645544 5550 5505 5560 5500 22324
378 20250318 144900 71211166774 5510 5510 5520 5500 8417
379 20250318 144800 71164800654 5510 5520 5530 5490 10878
380 20250318 144700 71104878634 5520 5470 5530 5470 34814
381 20250318 144600 70913157714 5480 5470 5480 5460 1848
382 20250318 144500 70903047899 5470 5450 5470 5450 3312
383 20250318 144400 70884991769 5460 5460 5480 5450 4425
384 20250318 144300 70860792549 5450 5470 5470 5450 3501
385 20250318 144200 70841673799 5470 5470 5480 5450 6830
386 20250318 144100 70804346189 5470 5460 5480 5450 8854
387 20250318 144000 70755907789 5460 5470 5470 5450 7772
388 20250318 143900 70713536759 5470 5450 5470 5440 5164
389 20250318 143800 70685395579 5440 5470 5470 5430 11350
390 20250318 143700 70623585429 5450 5420 5470 5420 12605
391 20250318 143600 70555020299 5430 5460 5470 5430 11905
392 20250318 143500 70490249779 5470 5460 5470 5440 7556
393 20250318 143400 70449069499 5450 5450 5470 5420 11584
394 20250318 143300 70386036629 5450 5480 5480 5440 10376
395 20250318 143200 70329431909 5480 5490 5495 5480 8558
396 20250318 143100 70282500844 5495 5480 5500 5480 3618
397 20250318 143000 70262628874 5490 5490 5500 5480 3246
398 20250318 142900 70244813809 5490 5480 5500 5470 1538
399 20250318 142800 70236383339 5480 5500 5510 5480 7817
400 20250318 142700 70193436629 5490 5480 5500 5480 2384
401 20250318 142600 70180351699 5480 5490 5500 5440 8188
402 20250318 142500 70135635859 5490 5480 5500 5480 2995
403 20250318 142400 70119181109 5490 5460 5550 5420 60001
404 20250318 142300 69791686124 5450 5490 5490 5440 39162
405 20250318 142200 69577842534 5490 5480 5500 5480 4611
406 20250318 142100 69552548314 5490 5510 5510 5485 8134
407 20250318 142000 69507863339 5500 5510 5510 5490 8993
408 20250318 141900 69458393579 5510 5510 5520 5490 6359
409 20250318 141800 69423463319 5500 5510 5520 5490 6742
410 20250318 141700 69386389139 5510 5510 5520 5490 10890
411 20250318 141600 69326455349 5510 5540 5540 5510 10180
412 20250318 141500 69270130449 5530 5530 5550 5530 10179
413 20250318 141400 69213715589 5540 5510 5550 5500 15717
414 20250318 141300 69126920014 5515 5530 5540 5510 7814
415 20250318 141200 69083767724 5530 5490 5550 5490 12459
416 20250318 141100 69014981684 5480 5480 5500 5480 2370
417 20250318 141000 69001982679 5480 5470 5500 5470 3786
418 20250318 140900 68981243499 5470 5470 5490 5470 3887
419 20250318 140800 68959980319 5470 5490 5500 5470 4569
420 20250318 140700 68934913749 5490 5490 5500 5480 3716
421 20250318 140600 68914518239 5490 5490 5500 5470 9401
422 20250318 140500 68862902479 5470 5490 5490 5470 7705
423 20250318 140400 68820686934 5490 5500 5500 5480 6557
424 20250318 140300 68784705744 5500 5490 5510 5490 7502
425 20250318 140200 68743438594 5500 5460 5510 5460 14833
426 20250318 140100 68662053154 5470 5450 5470 5450 9746
427 20250318 140000 68608863054 5450 5450 5480 5450 19479
428 20250318 135900 68502497674 5450 5470 5490 5440 32692
429 20250318 135800 68323954139 5470 5470 5480 5450 45586
430 20250318 135700 68075073319 5470 5530 5530 5470 18623
431 20250318 135600 67972774779 5520 5530 5540 5520 3940
432 20250318 135500 67951011969 5530 5510 5530 5510 9458
433 20250318 135400 67898873489 5510 5520 5520 5490 11816
434 20250318 135300 67833840529 5530 5480 5540 5480 26000
435 20250318 135200 67690671534 5490 5540 5560 5470 63809
436 20250318 135100 67339851684 5550 5520 5570 5520 11780
437 20250318 135000 67274542264 5520 5580 5580 5510 56974
438 20250318 134900 66959332344 5580 5590 5590 5560 6079
439 20250318 134800 66925447924 5590 5560 5590 5560 11137
440 20250318 134700 66863399574 5570 5580 5580 5560 12639
441 20250318 134600 66793032224 5570 5560 5580 5560 5270
442 20250318 134500 66763660579 5560 5590 5590 5560 20628
443 20250318 134400 66648722929 5590 5580 5600 5580 6240
444 20250318 134300 66613854299 5580 5590 5590 5560 10575
445 20250318 134200 66554902169 5580 5560 5590 5560 16226
446 20250318 134100 66464350059 5570 5600 5600 5550 31715
447 20250318 134000 66287687299 5590 5610 5610 5590 11536
448 20250318 133900 66223096699 5610 5610 5630 5600 15207
449 20250318 133800 66137742439 5610 5590 5610 5580 11720
450 20250318 133700 66072209079 5590 5610 5610 5570 24428
451 20250318 133600 65935810849 5610 5630 5630 5600 14096
452 20250318 133500 65856645209 5630 5620 5640 5620 10825
453 20250318 133400 65795755539 5620 5620 5660 5610 22360
454 20250318 133300 65669807709 5620 5680 5680 5600 46682
455 20250318 133200 65406854389 5680 5670 5690 5660 9344
456 20250318 133100 65353827489 5670 5680 5690 5660 24783
457 20250318 133000 65213173894 5680 5700 5700 5680 16483
458 20250318 132900 65119411004 5700 5690 5710 5670 17654
459 20250318 132800 65018978669 5690 5730 5740 5660 83346
460 20250318 132700 64543125719 5740 5620 5750 5610 151999
461 20250318 132600 63679371804 5630 5590 5640 5590 55421
462 20250318 132500 63367831324 5590 5580 5590 5570 23168
463 20250318 132400 63238554934 5580 5540 5590 5540 14005
464 20250318 132300 63160602069 5540 5580 5580 5540 11142
465 20250318 132200 63098659089 5570 5600 5610 5570 20394
466 20250318 132100 62984735789 5600 5600 5610 5580 19352
467 20250318 132000 62876489959 5590 5590 5600 5580 17307
468 20250318 131900 62779694489 5590 5600 5610 5570 28598
469 20250318 131800 62619761099 5600 5510 5610 5490 72764
470 20250318 131700 62216710894 5510 5530 5540 5510 38585
471 20250318 131600 62003634314 5540 5550 5580 5530 29842
472 20250318 131500 61838094214 5550 5580 5590 5550 25121
473 20250318 131400 61698239089 5590 5590 5600 5580 10497
474 20250318 131300 61639615839 5590 5610 5610 5580 22436
475 20250318 131200 61514002959 5610 5590 5610 5580 14862
476 20250318 131100 61430870589 5590 5590 5590 5570 12466
477 20250318 131000 61361338419 5580 5580 5600 5570 21402
478 20250318 130900 61241720314 5580 5580 5580 5570 8467
479 20250318 130800 61194494949 5570 5580 5600 5570 31478
480 20250318 130700 61018728564 5570 5550 5590 5540 29693
481 20250318 130600 60853135799 5550 5540 5550 5520 44017
482 20250318 130500 60609231024 5550 5520 5560 5520 34385
483 20250318 130400 60418873429 5520 5540 5570 5520 80950
484 20250318 130300 59970711959 5550 5620 5620 5520 115795
485 20250318 130200 59326732119 5620 5630 5640 5610 24209
486 20250318 130100 59190558499 5630 5640 5640 5620 38728
487 20250318 130000 58972454674 5640 5600 5650 5600 40629
488 20250318 125900 58743829354 5600 5610 5610 5580 36796
489 20250318 125800 58538106274 5600 5620 5620 5580 41851
490 20250318 125700 58303732254 5620 5610 5620 5590 22742
491 20250318 125600 58176140999 5610 5580 5610 5580 56630
492 20250318 125500 57859453364 5590 5640 5640 5560 129385
493 20250318 125400 57135609429 5620 5620 5670 5610 155059
494 20250318 125300 56260798054 5610 5740 5750 5580 198764
495 20250318 125200 55132216274 5730 5780 5790 5720 141657
496 20250318 125100 54318417844 5780 5820 5830 5770 96518
497 20250318 125000 53758789204 5810 5810 5830 5800 22304
498 20250318 124900 53629011174 5830 5830 5840 5790 54735
499 20250318 124800 53310914099 5820 5820 5840 5810 30163
500 20250318 124700 53135094439 5820 5790 5840 5770 79857
501 20250318 124600 52670454294 5790 5825 5850 5770 101753
502 20250318 124500 52078799299 5820 5870 5880 5820 92377
503 20250318 124400 51538706849 5860 5900 5900 5860 36934
504 20250318 124300 51321805559 5890 5890 5910 5870 35701
505 20250318 124200 51111623889 5900 5890 5930 5870 74815
506 20250318 124100 50669597549 5870 5900 5900 5850 80764
507 20250318 124000 50195309339 5890 5920 5930 5870 86172
508 20250318 123900 49687317414 5930 5910 5950 5910 207601
509 20250318 123800 48455822164 5910 5890 5920 5890 47722
510 20250318 123700 48173639099 5900 5910 5910 5890 48491
511 20250318 123600 47887479469 5900 5890 5930 5880 165533
512 20250318 123500 46909168914 5890 5900 5920 5870 51520
513 20250318 123400 46605403569 5910 5900 5920 5870 136438
514 20250318 123300 45800356849 5900 5890 5910 5880 137465
515 20250318 123200 44990183044 5890 5830 5890 5820 111128
516 20250318 123100 44338084379 5820 5850 5850 5820 47821
517 20250318 123000 44059040004 5850 5760 5850 5750 85181
518 20250318 122900 43563367649 5760 5760 5780 5740 86649
519 20250318 122800 43064460494 5770 5790 5800 5760 67634
520 20250318 122700 42673645334 5790 5790 5810 5780 50254
521 20250318 122600 42382406804 5790 5840 5850 5780 49950
522 20250318 122500 42092165879 5840 5840 5860 5830 84767
523 20250318 122400 41596273214 5830 5830 5840 5820 70731
524 20250318 122300 41183837064 5820 5840 5850 5780 71285
525 20250318 122200 40769260599 5840 5860 5870 5820 89095
526 20250318 122100 40247905674 5850 5800 5860 5790 84088
527 20250318 122000 39757417964 5800 5810 5830 5790 54533
528 20250318 121900 39440560854 5820 5810 5820 5800 38159
529 20250318 121800 39218767789 5815 5770 5840 5760 93549
530 20250318 121700 38674290104 5770 5780 5790 5750 53087
531 20250318 121600 38367888034 5770 5810 5830 5750 100474
532 20250318 121500 37786243739 5810 5820 5850 5810 102899
533 20250318 121400 37186501519 5820 5810 5830 5780 95302
534 20250318 121300 36632976214 5810 5820 5830 5790 107512
535 20250318 121200 36008441149 5810 5790 5850 5790 150877
536 20250318 121100 35130905019 5780 5790 5860 5780 337066
537 20250318 121000 33171950324 5790 5710 5800 5710 332206
538 20250318 120900 31257027844 5720 5670 5720 5660 69242
539 20250318 120800 30862891924 5660 5660 5700 5650 23770
540 20250318 120700 30727960764 5650 5680 5690 5640 36798
541 20250318 120600 30519670154 5690 5680 5690 5650 30275
542 20250318 120500 30347966734 5680 5660 5690 5650 25144
543 20250318 120400 30205390439 5670 5680 5690 5640 39827
544 20250318 120300 29979919554 5680 5680 5700 5670 27702
545 20250318 120200 29822429009 5680 5680 5700 5670 29202
546 20250318 120100 29656474999 5700 5690 5720 5660 64006
547 20250318 120000 29291916199 5700 5690 5730 5680 90598
548 20250318 115900 28775127779 5690 5700 5730 5660 157910
549 20250318 115800 27873921669 5700 5610 5720 5590 99427
550 20250318 115700 27309829649 5620 5670 5680 5590 64279
551 20250318 115600 26947276464 5680 5570 5690 5570 69303
552 20250318 115500 26556050734 5580 5590 5590 5550 11580
553 20250318 115400 26491568214 5590 5590 5600 5580 14732
554 20250318 115300 26409147814 5580 5560 5580 5550 27586
555 20250318 115200 26255770169 5560 5600 5605 5560 30841
556 20250318 115100 26083704759 5610 5630 5630 5600 13328
557 20250318 115000 26008934499 5630 5610 5640 5590 34134
558 20250318 114900 25817177699 5610 5630 5660 5600 93840
559 20250318 114800 25287880359 5630 5540 5650 5530 121968
560 20250318 114700 24603694429 5540 5480 5560 5480 25980
561 20250318 114600 24459798199 5490 5480 5500 5460 12801
562 20250318 114500 24389666879 5480 5500 5510 5480 19224
563 20250318 114400 24284013339 5510 5530 5530 5500 11547
564 20250318 114300 24220410219 5530 5530 5530 5500 7435
565 20250318 114200 24179436049 5530 5530 5540 5480 25939
566 20250318 114100 24036725009 5530 5560 5570 5530 24825
567 20250318 114000 23898944789 5550 5560 5560 5540 15926
568 20250318 113900 23810545139 5560 5570 5590 5530 46434
569 20250318 113800 23552100204 5560 5570 5570 5520 65683
570 20250318 113700 23187887454 5560 5470 5570 5440 70185
571 20250318 113600 22801927314 5460 5510 5510 5460 43674
572 20250318 113500 22562539874 5510 5470 5510 5470 28215
573 20250318 113400 22407676434 5480 5510 5520 5440 145562
574 20250318 113300 21611354564 5510 5510 5540 5500 49931
575 20250318 113200 21335629824 5510 5550 5560 5500 112535
576 20250318 113100 20713650484 5550 5580 5620 5550 64100
577 20250318 113000 20355341124 5580 5575 5620 5560 52195
578 20250318 112900 20063837669 5580 5590 5640 5560 127059
579 20250318 112800 19352588044 5600 5670 5680 5590 154296
580 20250318 112700 18484052849 5680 5720 5730 5650 84628
581 20250318 112600 18002872699 5720 5690 5730 5680 54271
582 20250318 112500 17692734529 5680 5730 5760 5660 153127
583 20250318 112400 16815754474 5740 5700 5750 5690 140676
584 20250318 112300 16009365599 5690 5650 5760 5640 332503
585 20250318 112200 14106337399 5650 5650 5700 5610 196131
586 20250318 112100 12994970479 5620 5560 5660 5560 178413
587 20250318 112000 11992203679 5570 5590 5600 5550 92545
588 20250318 111900 11476020939 5590 5640 5660 5560 125377
589 20250318 111800 10772730754 5630 5690 5730 5610 171088
590 20250318 111700 9805728779 5700 5550 5710 5520 300253
591 20250318 111600 8111737964 5570 5590 5590 5520 132900
592 20250318 111500 7373933044 5590 5550 5640 5530 254215
593 20250318 111400 5955705719 5550 5520 5600 5500 677496
594 20250318 111300 2201775089 5450 5450 5450 5450 0
595 20250318 111200 2201775089 5450 5150 5450 5150 199436
596 20250318 111100 1137797979 5150 5130 5150 5130 2052
597 20250318 111000 1127254769 5130 5150 5160 5120 8016
598 20250318 110900 1085996379 5150 5120 5150 5100 7113
599 20250318 110800 1049591699 5120 5150 5150 5110 1447
600 20250318 110700 1042178074 5140 5130 5150 5130 3259
601 20250318 110600 1025445664 5130 5120 5130 5100 2749
602 20250318 110500 1011360704 5110 5130 5140 5105 3868
603 20250318 110400 991585354 5140 5170 5180 5130 7446
604 20250318 110300 953171069 5180 5110 5180 5110 14474
605 20250318 110200 878699109 5130 5140 5140 5120 8157
606 20250318 110100 836854299 5150 5110 5160 5100 22602
607 20250318 110000 720731399 5110 5050 5120 5030 22902
608 20250318 105900 604137919 5060 5050 5070 5000 9233
609 20250318 105800 557600989 5050 4955 5100 4955 13691
610 20250318 105700 488482464 4950 4955 4955 4950 214
611 20250318 105600 487423054 4955 4955 4955 4955 8
612 20250318 105500 487383414 4985 4985 4985 4985 17
613 20250318 105400 487298669 4985 4970 5000 4965 3521
614 20250318 105300 469759069 4970 4935 4970 4935 7627
615 20250318 105200 432042349 4940 4940 4940 4940 0
616 20250318 105100 432042349 4940 4940 4940 4940 0
617 20250318 105000 432042349 4940 4940 4940 4940 0
618 20250318 104900 432042349 4940 4940 4940 4940 0
619 20250318 104800 432042349 4940 4940 4940 4940 2
620 20250318 104700 432032469 4940 4940 4940 4940 100
621 20250318 104600 431538469 4940 4930 4940 4930 2
622 20250318 104500 431528599 4935 4935 4935 4935 68
623 20250318 104400 431193019 4940 4945 4945 4940 30
624 20250318 104300 431044739 4945 4915 4945 4915 4000
625 20250318 104200 411322734 4910 4910 4910 4910 0
626 20250318 104100 411322734 4910 4910 4910 4910 227
627 20250318 104000 410208164 4910 4910 4910 4910 0
628 20250318 103900 410208164 4910 4910 4910 4910 1
629 20250318 103800 410203254 4910 4910 4910 4910 11
630 20250318 103700 410149244 4905 4905 4905 4905 3
631 20250318 103600 410134529 4915 4915 4915 4915 0
632 20250318 103500 410134529 4915 4915 4915 4915 0
633 20250318 103400 410134529 4915 4915 4915 4915 3
634 20250318 103300 410119784 4915 4915 4915 4915 120
635 20250318 103200 409529984 4915 4915 4915 4915 1
636 20250318 103100 409525069 4900 4905 4905 4900 1000
637 20250318 103000 404624644 4910 4910 4910 4910 1012
638 20250318 102900 399655724 4915 4915 4915 4915 0
639 20250318 102800 399655724 4915 4915 4915 4915 1
640 20250318 102700 399650809 4900 4915 4915 4900 1287
641 20250318 102600 393339204 4915 4915 4915 4915 12
642 20250318 102500 393280224 4915 4915 4915 4915 0
643 20250318 102400 393280224 4915 4905 4915 4905 2
644 20250318 102300 393270404 4915 4905 4915 4900 2082
645 20250318 102200 383061529 4915 4910 4915 4910 48
646 20250318 102100 382825824 4915 4910 4915 4910 3
647 20250318 102000 382811089 4915 4915 4915 4915 0
648 20250318 101900 382811089 4915 4915 4915 4915 1
649 20250318 101800 382806174 4910 4910 4910 4910 100
650 20250318 101700 382315174 4910 4910 4910 4910 1
651 20250318 101600 382310264 4915 4905 4915 4905 362
652 20250318 101500 380534634 4915 4905 4915 4905 101
653 20250318 101400 380039219 4905 4905 4910 4900 1836
654 20250318 101300 371034334 4905 4915 4915 4905 2
655 20250318 101200 371024514 4920 4905 4920 4905 284
656 20250318 101100 369631479 4910 4915 4915 4910 37
657 20250318 101000 369449704 4915 4905 4915 4905 19
658 20250318 100900 369356409 4915 4915 4915 4915 0
659 20250318 100800 369356409 4915 4915 4915 4915 50
660 20250318 100700 369110659 4915 4915 4915 4915 102
661 20250318 100600 368609329 4915 4910 4915 4910 19
662 20250318 100500 368516024 4910 4920 4920 4910 6
663 20250318 100400 368486534 4920 4905 4920 4900 1702
664 20250318 100300 360145759 4920 4905 4920 4905 186
665 20250318 100200 359232424 4905 4900 4905 4900 5147
666 20250318 100100 334012119 4900 4910 4910 4900 18957
667 20250318 100000 241102394 4910 4915 4920 4910 1044
668 20250318 095900 235976234 4920 4920 4920 4920 0
669 20250318 095800 235976234 4920 4920 4920 4920 8
670 20250318 095700 235936874 4920 4915 4920 4910 1105
671 20250318 095600 230506089 4915 4920 4920 4915 12
672 20250318 095500 230447054 4935 4935 4935 4935 0
673 20250318 095400 230447054 4935 4920 4935 4917 416
674 20250318 095300 228400385 4927 4927 4927 4927 4
675 20250318 095200 228380677 4927 4930 4930 4925 687
676 20250318 095100 224997150 4930 4930 4930 4930 8
677 20250318 095000 224957710 4935 4935 4935 4935 0
678 20250318 094900 224957710 4935 4935 4935 4935 202
679 20250318 094800 223960840 4930 4930 4930 4930 616
680 20250318 094700 220923960 4925 4930 4930 4925 18
681 20250318 094600 220835300 4930 4920 4930 4915 143
682 20250318 094500 220132285 4930 4930 4930 4930 4
683 20250318 094400 220112565 4930 4920 4930 4910 968
684 20250318 094300 215354965 4920 4920 4920 4920 35
685 20250318 094200 215182765 4930 4930 4930 4930 8
686 20250318 094100 215143325 4930 4930 4930 4930 0
687 20250318 094000 215143325 4930 4930 4930 4930 1
688 20250318 093900 215138395 4930 4930 4930 4925 5713
689 20250318 093800 186974845 4925 4925 4925 4905 2675
690 20250318 093700 173820300 4925 4930 4930 4925 42
691 20250318 093600 173613245 4940 4930 4940 4930 5
692 20250318 093500 173588560 4940 4930 4940 4930 276
693 20250318 093400 172227860 4920 4910 4920 4905 1332
694 20250318 093300 165687915 4920 4915 4920 4915 720
695 20250318 093200 162146015 4920 4930 4930 4920 464
696 20250318 093100 159861240 4940 4925 4940 4925 122
697 20250318 093000 159260375 4925 4940 4940 4925 116
698 20250318 092900 158689060 4930 4935 4935 4930 2
699 20250318 092800 158679195 4940 4940 4940 4940 31
700 20250318 092700 158526055 4940 4940 4940 4940 1457
701 20250318 092600 151328475 4945 4945 4945 4945 618
702 20250318 092500 148272465 4945 4940 4945 4940 750
703 20250318 092400 144567455 4940 4930 4940 4905 1149
704 20250318 092300 138923290 4945 4945 4945 4945 2
705 20250318 092200 138913400 4925 4945 4945 4925 2880
706 20250318 092100 124715615 4950 4945 4950 4945 12
707 20250318 092000 124656265 4950 4945 4950 4940 170
708 20250318 091900 123815705 4945 4945 4945 4945 0
709 20250318 091800 123815705 4945 4955 4955 4945 745
710 20250318 091700 120128705 4955 4955 4955 4955 30
711 20250318 091600 119980055 4955 4950 4955 4950 182
712 20250318 091500 119078345 4955 4945 4955 4945 438
713 20250318 091400 116912425 4935 4935 4945 4930 363
714 20250318 091300 115121760 4930 4935 4935 4930 83
715 20250318 091200 114712555 4930 4925 4930 4925 478
716 20250318 091100 112357470 4915 4920 4925 4915 661
717 20250318 091000 109105290 4920 4915 4920 4915 58
718 20250318 090900 108820045 4920 4905 4920 4905 89
719 20250318 090800 108382845 4910 4905 4920 4905 895
720 20250318 090700 103983830 4905 4915 4940 4905 618
721 20250318 090600 100950545 4915 4910 4915 4895 1186
722 20250318 090500 95130660 4895 4910 4910 4895 1855
723 20250318 090400 86041785 4925 4955 4955 4905 7105
724 20250318 090300 50997855 4955 4955 4960 4955 1435
725 20250318 090200 43880835 4960 4950 4965 4945 2325
726 20250318 090100 32371885 4970 4955 4970 4955 1218
727 20250318 090000 26336665 4955 4960 4975 4955 4990