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

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044340/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193000,338828425,6200,6200,6200,6200,1291
20250310,192900,338828425,6200,6200,6200,6200,0
20250310,192800,338828425,6200,6200,6200,6200,0
20250310,192700,338828425,6200,6200,6200,6200,0
20250310,192600,338828425,6200,6200,6200,6200,0
20250310,192500,338828425,6200,6200,6200,6200,0
20250310,192400,338828425,6200,6200,6200,6200,0
20250310,192300,338828425,6200,6200,6200,6200,0
20250310,192200,338828425,6200,6200,6200,6200,0
20250310,192100,338828425,6200,6200,6200,6200,0
20250310,192000,338828425,6200,6200,6200,6200,0
20250310,191900,338828425,6200,6200,6200,6200,0
20250310,191800,338828425,6200,6200,6200,6200,0
20250310,191700,338828425,6200,6200,6200,6200,0
20250310,191600,338828425,6200,6200,6200,6200,0
20250310,191500,338828425,6200,6200,6200,6200,0
20250310,191400,338828425,6200,6200,6200,6200,0
20250310,191300,338828425,6200,6200,6200,6200,0
20250310,191200,338828425,6200,6200,6200,6200,0
20250310,191100,338828425,6200,6200,6200,6200,0
20250310,191000,338828425,6200,6200,6200,6200,0
20250310,190900,338828425,6200,6200,6200,6200,0
20250310,190800,338828425,6200,6200,6200,6200,0
20250310,190700,338828425,6200,6200,6200,6200,0
20250310,190600,338828425,6200,6200,6200,6200,0
20250310,190500,338828425,6200,6200,6200,6200,0
20250310,190400,338828425,6200,6200,6200,6200,0
20250310,190300,338828425,6200,6200,6200,6200,0
20250310,190200,338828425,6200,6200,6200,6200,0
20250310,190100,338828425,6200,6200,6200,6200,0
20250310,190000,338828425,6200,6200,6200,6200,1291
20250310,185900,338828425,6200,6200,6200,6200,0
20250310,185800,338828425,6200,6200,6200,6200,0
20250310,185700,338828425,6200,6200,6200,6200,0
20250310,185600,338828425,6200,6200,6200,6200,0
20250310,185500,338828425,6200,6200,6200,6200,0
20250310,185400,338828425,6200,6200,6200,6200,0
20250310,185300,338828425,6200,6200,6200,6200,0
20250310,185200,338828425,6200,6200,6200,6200,0
20250310,185100,338828425,6200,6200,6200,6200,0
20250310,185000,338828425,6200,6200,6200,6200,0
20250310,184900,338828425,6200,6200,6200,6200,0
20250310,184800,338828425,6200,6200,6200,6200,0
20250310,184700,338828425,6200,6200,6200,6200,0
20250310,184600,338828425,6200,6200,6200,6200,0
20250310,184500,338828425,6200,6200,6200,6200,0
20250310,184400,338828425,6200,6200,6200,6200,0
20250310,184300,338828425,6200,6200,6200,6200,0
20250310,184200,338828425,6200,6200,6200,6200,0
20250310,184100,338828425,6200,6200,6200,6200,0
20250310,184000,338828425,6200,6200,6200,6200,0
20250310,183900,338828425,6200,6200,6200,6200,0
20250310,183800,338828425,6200,6200,6200,6200,0
20250310,183700,338828425,6200,6200,6200,6200,0
20250310,183600,338828425,6200,6200,6200,6200,0
20250310,183500,338828425,6200,6200,6200,6200,0
20250310,183400,338828425,6200,6200,6200,6200,0
20250310,183300,338828425,6200,6200,6200,6200,0
20250310,183200,338828425,6200,6200,6200,6200,0
20250310,183100,338828425,6200,6200,6200,6200,0
20250310,183000,338828425,6200,6200,6200,6200,1291
20250310,182900,338828425,6200,6200,6200,6200,0
20250310,182800,338828425,6200,6200,6200,6200,0
20250310,182700,338828425,6200,6200,6200,6200,0
20250310,182600,338828425,6200,6200,6200,6200,0
20250310,182500,338828425,6200,6200,6200,6200,0
20250310,182400,338828425,6200,6200,6200,6200,0
20250310,182300,338828425,6200,6200,6200,6200,0
20250310,182200,338828425,6200,6200,6200,6200,0
20250310,182100,338828425,6200,6200,6200,6200,0
20250310,182000,338828425,6200,6200,6200,6200,0
20250310,181900,338828425,6200,6200,6200,6200,0
20250310,181800,338828425,6200,6200,6200,6200,0
20250310,181700,338828425,6200,6200,6200,6200,0
20250310,181600,338828425,6200,6200,6200,6200,0
20250310,181500,338828425,6200,6200,6200,6200,0
20250310,181400,338828425,6200,6200,6200,6200,0
20250310,181300,338828425,6200,6200,6200,6200,0
20250310,181200,338828425,6200,6200,6200,6200,0
20250310,181100,338828425,6200,6200,6200,6200,0
20250310,181000,338828425,6200,6200,6200,6200,0
20250310,180900,338828425,6200,6200,6200,6200,0
20250310,180800,338828425,6200,6200,6200,6200,0
20250310,180700,338828425,6200,6200,6200,6200,0
20250310,180600,338828425,6200,6200,6200,6200,0
20250310,180500,338828425,6200,6200,6200,6200,0
20250310,180400,338828425,6200,6200,6200,6200,0
20250310,180300,338828425,6200,6200,6200,6200,0
20250310,180200,338828425,6200,6200,6200,6200,0
20250310,180100,338828425,6200,6200,6200,6200,0
20250310,180000,338828425,6200,6200,6200,6200,1291
20250310,175900,338828425,6200,6200,6200,6200,0
20250310,175800,338828425,6200,6200,6200,6200,0
20250310,175700,338828425,6200,6200,6200,6200,0
20250310,175600,338828425,6200,6200,6200,6200,0
20250310,175500,338828425,6200,6200,6200,6200,0
20250310,175400,338828425,6200,6200,6200,6200,0
20250310,175300,338828425,6200,6200,6200,6200,0
20250310,175200,338828425,6200,6200,6200,6200,0
20250310,175100,338828425,6200,6200,6200,6200,0
20250310,175000,338828425,6200,6200,6200,6200,0
20250310,174900,338828425,6200,6200,6200,6200,0
20250310,174800,338828425,6200,6200,6200,6200,0
20250310,174700,338828425,6200,6200,6200,6200,0
20250310,174600,338828425,6200,6200,6200,6200,0
20250310,174500,338828425,6200,6200,6200,6200,0
20250310,174400,338828425,6200,6200,6200,6200,0
20250310,174300,338828425,6200,6200,6200,6200,0
20250310,174200,338828425,6200,6200,6200,6200,0
20250310,174100,338828425,6200,6200,6200,6200,0
20250310,174000,338828425,6200,6200,6200,6200,0
20250310,173900,338828425,6200,6200,6200,6200,0
20250310,173800,338828425,6200,6200,6200,6200,0
20250310,173700,338828425,6200,6200,6200,6200,0
20250310,173600,338828425,6200,6200,6200,6200,0
20250310,173500,338828425,6200,6200,6200,6200,0
20250310,173400,338828425,6200,6200,6200,6200,0
20250310,173300,338828425,6200,6200,6200,6200,0
20250310,173200,338828425,6200,6200,6200,6200,0
20250310,173100,338828425,6200,6200,6200,6200,0
20250310,173000,338828425,6200,6200,6200,6200,1291
20250310,172900,338828425,6200,6200,6200,6200,0
20250310,172800,338828425,6200,6200,6200,6200,0
20250310,172700,338828425,6200,6200,6200,6200,0
20250310,172600,338828425,6200,6200,6200,6200,0
20250310,172500,338828425,6200,6200,6200,6200,0
20250310,172400,338828425,6200,6200,6200,6200,0
20250310,172300,338828425,6200,6200,6200,6200,0
20250310,172200,338828425,6200,6200,6200,6200,0
20250310,172100,338828425,6200,6200,6200,6200,0
20250310,172000,338828425,6200,6200,6200,6200,0
20250310,171900,338828425,6200,6200,6200,6200,0
20250310,171800,338828425,6200,6200,6200,6200,0
20250310,171700,338828425,6200,6200,6200,6200,0
20250310,171600,338828425,6200,6200,6200,6200,0
20250310,171500,338828425,6200,6200,6200,6200,0
20250310,171400,338828425,6200,6200,6200,6200,0
20250310,171300,338828425,6200,6200,6200,6200,0
20250310,171200,338828425,6200,6200,6200,6200,0
20250310,171100,338828425,6200,6200,6200,6200,0
20250310,171000,338828425,6200,6200,6200,6200,0
20250310,170900,338828425,6200,6200,6200,6200,0
20250310,170800,338828425,6200,6200,6200,6200,0
20250310,170700,338828425,6200,6200,6200,6200,0
20250310,170600,338828425,6200,6200,6200,6200,0
20250310,170500,338828425,6200,6200,6200,6200,0
20250310,170400,338828425,6200,6200,6200,6200,0
20250310,170300,338828425,6200,6200,6200,6200,0
20250310,170200,338828425,6200,6200,6200,6200,0
20250310,170100,338828425,6200,6200,6200,6200,0
20250310,170000,338828425,6200,6200,6200,6200,1291
20250310,165900,338828425,6200,6200,6200,6200,0
20250310,165800,338828425,6200,6200,6200,6200,0
20250310,165700,338828425,6200,6200,6200,6200,0
20250310,165600,338828425,6200,6200,6200,6200,0
20250310,165500,338828425,6200,6200,6200,6200,0
20250310,165400,338828425,6200,6200,6200,6200,0
20250310,165300,338828425,6200,6200,6200,6200,0
20250310,165200,338828425,6200,6200,6200,6200,0
20250310,165100,338828425,6200,6200,6200,6200,0
20250310,165000,338828425,6200,6200,6200,6200,0
20250310,164900,338828425,6200,6200,6200,6200,0
20250310,164800,338828425,6200,6200,6200,6200,0
20250310,164700,338828425,6200,6200,6200,6200,0
20250310,164600,338828425,6200,6200,6200,6200,0
20250310,164500,338828425,6200,6200,6200,6200,0
20250310,164400,338828425,6200,6200,6200,6200,0
20250310,164300,338828425,6200,6200,6200,6200,0
20250310,164200,338828425,6200,6200,6200,6200,0
20250310,164100,338828425,6200,6200,6200,6200,0
20250310,164000,338828425,6200,6200,6200,6200,0
20250310,163900,338828425,6200,6200,6200,6200,0
20250310,163800,338828425,6200,6200,6200,6200,0
20250310,163700,338828425,6200,6200,6200,6200,0
20250310,163600,338828425,6200,6200,6200,6200,0
20250310,163500,338828425,6200,6200,6200,6200,0
20250310,163400,338828425,6200,6200,6200,6200,0
20250310,163300,338828425,6200,6200,6200,6200,0
20250310,163200,338828425,6200,6200,6200,6200,0
20250310,163100,338828425,6200,6200,6200,6200,0
20250310,163000,338828425,6200,6200,6200,6200,1291
20250310,162900,338828425,6200,6200,6200,6200,0
20250310,162800,338828425,6200,6200,6200,6200,0
20250310,162700,338828425,6200,6200,6200,6200,0
20250310,162600,338828425,6200,6200,6200,6200,0
20250310,162500,338828425,6200,6200,6200,6200,0
20250310,162400,338828425,6200,6200,6200,6200,0
20250310,162300,338828425,6200,6200,6200,6200,0
20250310,162200,338828425,6200,6200,6200,6200,0
20250310,162100,338828425,6200,6200,6200,6200,0
20250310,162000,338828425,6200,6200,6200,6200,0
20250310,161900,338828425,6200,6200,6200,6200,0
20250310,161800,338828425,6200,6200,6200,6200,0
20250310,161700,338828425,6200,6200,6200,6200,0
20250310,161600,338828425,6200,6200,6200,6200,0
20250310,161500,338828425,6200,6200,6200,6200,0
20250310,161400,338828425,6200,6200,6200,6200,0
20250310,161300,338828425,6200,6200,6200,6200,0
20250310,161200,338828425,6200,6200,6200,6200,0
20250310,161100,338828425,6200,6200,6200,6200,0
20250310,161000,338828425,6200,6200,6200,6200,0
20250310,160900,338828425,6200,6200,6200,6200,0
20250310,160800,338828425,6200,6200,6200,6200,0
20250310,160700,338828425,6200,6200,6200,6200,0
20250310,160600,338828425,6200,6200,6200,6200,0
20250310,160500,338828425,6200,6200,6200,6200,0
20250310,160400,338828425,6200,6200,6200,6200,0
20250310,160300,338828425,6200,6200,6200,6200,0
20250310,160200,338828425,6200,6200,6200,6200,0
20250310,160100,338828425,6200,6200,6200,6200,0
20250310,160000,338828425,6200,6200,6200,6200,1291
20250310,155900,338828425,6200,6200,6200,6200,0
20250310,155800,338828425,6200,6200,6200,6200,0
20250310,155700,338828425,6200,6200,6200,6200,0
20250310,155600,338828425,6200,6200,6200,6200,0
20250310,155500,338828425,6200,6200,6200,6200,0
20250310,155400,338828425,6200,6200,6200,6200,0
20250310,155300,338828425,6200,6200,6200,6200,0
20250310,155200,338828425,6200,6200,6200,6200,0
20250310,155100,338828425,6200,6200,6200,6200,0
20250310,155000,338828425,6200,6200,6200,6200,0
20250310,154900,338828425,6200,6200,6200,6200,0
20250310,154800,338828425,6200,6200,6200,6200,0
20250310,154700,338828425,6200,6200,6200,6200,0
20250310,154600,338828425,6200,6200,6200,6200,0
20250310,154500,338828425,6200,6200,6200,6200,0
20250310,154400,338828425,6200,6200,6200,6200,0
20250310,154300,338828425,6200,6200,6200,6200,0
20250310,154200,338828425,6200,6200,6200,6200,0
20250310,154100,338828425,6200,6200,6200,6200,0
20250310,154000,338828425,6200,6200,6200,6200,0
20250310,153900,338828425,6200,6200,6200,6200,0
20250310,153800,338828425,6200,6200,6200,6200,0
20250310,153700,338828425,6200,6200,6200,6200,0
20250310,153600,338828425,6200,6200,6200,6200,0
20250310,153500,338828425,6200,6200,6200,6200,0
20250310,153400,338828425,6200,6200,6200,6200,0
20250310,153300,338828425,6200,6200,6200,6200,0
20250310,153200,338828425,6200,6200,6200,6200,0
20250310,153100,338828425,6200,6200,6200,6200,0
20250310,153000,338828425,6200,6200,6200,6200,2582
20250310,152900,330824225,6190,6190,6190,6190,0
20250310,152800,330824225,6190,6190,6190,6190,0
20250310,152700,330824225,6190,6190,6190,6190,0
20250310,152600,330824225,6190,6190,6190,6190,0
20250310,152500,330824225,6190,6190,6190,6190,0
20250310,152400,330824225,6190,6190,6190,6190,0
20250310,152300,330824225,6190,6190,6190,6190,0
20250310,152200,330824225,6190,6190,6190,6190,0
20250310,152100,330824225,6190,6190,6190,6190,0
20250310,152000,330824225,6190,6190,6190,6190,0
20250310,151900,330824225,6190,6180,6190,6180,1117
20250310,151800,323917165,6180,6180,6180,6180,179
20250310,151700,322810945,6180,6180,6180,6180,71
20250310,151600,322372165,6180,6170,6180,6170,4584
20250310,151500,294085785,6180,6180,6180,6180,77
20250310,151400,293609925,6180,6150,6180,6150,359
20250310,151300,291399955,6150,6150,6150,6150,15
20250310,151200,291307705,6150,6130,6150,6130,1038
20250310,151100,284944005,6130,6130,6130,6130,0
20250310,151000,284944005,6130,6130,6130,6130,440
20250310,150900,282246805,6130,6130,6130,6130,182
20250310,150800,281131145,6150,6150,6150,6150,0
20250310,150700,281131145,6150,6150,6150,6150,1
20250310,150600,281124995,6140,6140,6140,6140,95
20250310,150500,280541695,6130,6130,6130,6130,65
20250310,150400,280143245,6130,6130,6130,6130,1
20250310,150300,280137115,6130,6140,6140,6130,249
20250310,150200,278609915,6130,6130,6130,6130,84
20250310,150100,278094995,6140,6140,6140,6140,491
20250310,150000,275080255,6150,6150,6150,6150,0
20250310,145900,275080255,6150,6150,6150,6150,0
20250310,145800,275080255,6150,6150,6150,6150,68
20250310,145700,274662055,6140,6140,6140,6140,96
20250310,145600,274072615,6150,6150,6150,6150,45
20250310,145500,273795865,6150,6150,6150,6150,0
20250310,145400,273795865,6150,6150,6150,6150,410
20250310,145300,271274365,6160,6160,6160,6160,0
20250310,145200,271274365,6160,6160,6160,6160,0
20250310,145100,271274365,6160,6160,6160,6160,166
20250310,145000,270251805,6200,6200,6200,6200,0
20250310,144900,270251805,6200,6180,6200,6180,1133
20250310,144800,263241745,6180,6180,6180,6180,0
20250310,144700,263241745,6180,6180,6180,6180,1
20250310,144600,263235565,6150,6170,6190,6150,797
20250310,144500,258326745,6170,6170,6170,6170,71
20250310,144400,257888675,6170,6180,6180,6170,357
20250310,144300,255684375,6200,6200,6200,6200,1
20250310,144200,255678175,6200,6200,6200,6200,0
20250310,144100,255678175,6200,6190,6200,6190,147
20250310,144000,254766785,6200,6170,6200,6170,41
20250310,143900,254513395,6200,6200,6200,6200,0
20250310,143800,254513395,6200,6200,6200,6200,139
20250310,143700,253651595,6190,6190,6190,6190,42
20250310,143600,253391615,6190,6190,6190,6190,0
20250310,143500,253391615,6190,6190,6190,6190,0
20250310,143400,253391615,6190,6190,6190,6190,74
20250310,143300,252933555,6180,6180,6180,6180,1
20250310,143200,252927375,6160,6160,6160,6160,1
20250310,143100,252921215,6200,6200,6200,6200,1
20250310,143000,252915015,6200,6170,6200,6170,830
20250310,142900,247779875,6170,6170,6170,6170,0
20250310,142800,247779875,6170,6170,6170,6170,98
20250310,142700,247175215,6170,6170,6170,6170,0
20250310,142600,247175215,6170,6170,6170,6170,60
20250310,142500,246805015,6170,6190,6190,6170,174
20250310,142400,245729315,6180,6180,6180,6180,6
20250310,142300,245692235,6180,6190,6190,6180,3
20250310,142200,245673685,6190,6190,6190,6190,0
20250310,142100,245673685,6190,6190,6190,6190,129
20250310,142000,244875175,6180,6170,6180,6160,324
20250310,141900,242877535,6170,6190,6190,6170,98
20250310,141800,242271305,6200,6200,6200,6200,86
20250310,141700,241738105,6190,6190,6190,6190,0
20250310,141600,241738105,6190,6180,6190,6180,142
20250310,141500,240859135,6190,6180,6190,6180,258
20250310,141400,239263745,6180,6180,6180,6180,0
20250310,141300,239263745,6180,6180,6180,6180,0
20250310,141200,239263745,6180,6180,6180,6180,252
20250310,141100,237706385,6180,6170,6180,6170,48
20250310,141000,237410215,6170,6170,6170,6170,10
20250310,140900,237348515,6180,6180,6180,6180,56
20250310,140800,237002435,6150,6170,6180,6150,12
20250310,140700,236928405,6150,6170,6180,6150,264
20250310,140600,235301925,6180,6190,6190,6180,2
20250310,140500,235289555,6200,6160,6200,6160,298
20250310,140400,233449995,6180,6180,6180,6180,1
20250310,140300,233443815,6200,6190,6200,6190,2002
20250310,140200,221038545,6190,6180,6190,6180,2095
20250310,140100,208089375,6180,6180,6180,6180,0
20250310,140000,208089375,6180,6180,6180,6180,93
20250310,135900,207514635,6180,6180,6180,6180,1
20250310,135800,207508455,6180,6180,6180,6180,95
20250310,135700,206921355,6180,6150,6180,6150,51
20250310,135600,206606205,6190,6180,6190,6180,100
20250310,135500,205988175,6180,6180,6180,6180,1
20250310,135400,205981995,6180,6180,6180,6180,196
20250310,135300,204770715,6170,6170,6170,6170,0
20250310,135200,204770715,6170,6170,6170,6170,300
20250310,135100,202919715,6170,6170,6170,6170,3
20250310,135000,202901205,6170,6170,6170,6170,0
20250310,134900,202901205,6170,6170,6170,6170,1
20250310,134800,202895035,6150,6150,6150,6150,0
20250310,134700,202895035,6150,6180,6180,6150,141
20250310,134600,202025665,6180,6180,6180,6180,0
20250310,134500,202025665,6180,6180,6180,6180,92
20250310,134400,201457105,6160,6160,6160,6160,100
20250310,134300,200841105,6160,6160,6160,6160,0
20250310,134200,200841105,6160,6180,6180,6160,229
20250310,134100,199427885,6140,6140,6140,6140,0
20250310,134000,199427885,6140,6140,6140,6140,0
20250310,133900,199427885,6140,6140,6140,6140,250
20250310,133800,197892885,6140,6180,6190,6140,1059
20250310,133700,191374345,6190,6190,6190,6190,0
20250310,133600,191374345,6190,6170,6190,6170,3
20250310,133500,191355805,6160,6160,6160,6160,0
20250310,133400,191355805,6160,6180,6190,6160,390
20250310,133300,188947925,6180,6180,6180,6180,34
20250310,133200,188737805,6160,6160,6160,6160,0
20250310,133100,188737805,6160,6180,6180,6160,132
20250310,133000,187924255,6180,6180,6180,6180,89
20250310,132900,187374235,6180,6180,6180,6180,100
20250310,132800,186756235,6180,6180,6180,6180,87
20250310,132700,186218575,6180,6170,6180,6170,48
20250310,132600,185922235,6170,6180,6180,6170,30
20250310,132500,185737125,6160,6160,6160,6160,57
20250310,132400,185386005,6150,6150,6150,6150,31
20250310,132300,185195355,6150,6140,6150,6140,34
20250310,132200,184986355,6140,6140,6140,6140,0
20250310,132100,184986355,6140,6170,6170,6140,168
20250310,132000,183951505,6160,6160,6160,6160,0
20250310,131900,183951505,6160,6160,6160,6160,75
20250310,131800,183489505,6160,6160,6160,6160,0
20250310,131700,183489505,6160,6160,6160,6160,0
20250310,131600,183489505,6160,6160,6160,6160,0
20250310,131500,183489505,6160,6160,6160,6160,0
20250310,131400,183489505,6160,6160,6160,6160,48
20250310,131300,183193825,6160,6160,6160,6160,5
20250310,131200,183163025,6140,6140,6140,6140,0
20250310,131100,183163025,6140,6140,6140,6140,0
20250310,131000,183163025,6140,6140,6140,6140,0
20250310,130900,183163025,6140,6140,6140,6140,212
20250310,130800,181861345,6150,6150,6150,6150,0
20250310,130700,181861345,6150,6150,6150,6150,96
20250310,130600,181270945,6150,6150,6150,6150,1
20250310,130500,181264795,6130,6130,6130,6130,0
20250310,130400,181264795,6130,6130,6130,6130,0
20250310,130300,181264795,6130,6130,6130,6130,100
20250310,130200,180651795,6140,6140,6140,6140,0
20250310,130100,180651795,6140,6160,6160,6140,6
20250310,130000,180614865,6130,6130,6130,6130,992
20250310,125900,174533905,6130,6140,6140,6130,851
20250310,125800,169315645,6160,6160,6160,6140,707
20250310,125700,164971015,6170,6170,6170,6170,6
20250310,125600,164933995,6180,6180,6180,6180,148
20250310,125500,164019355,6180,6180,6180,6180,1
20250310,125400,164013175,6180,6180,6190,6180,1509
20250310,125300,154684595,6160,6170,6170,6160,1466
20250310,125200,145639685,6170,6170,6170,6170,152
20250310,125100,144701845,6150,6160,6160,6150,36
20250310,125000,144480135,6160,6160,6160,6160,0
20250310,124900,144480135,6160,6160,6160,6160,86
20250310,124800,143950375,6160,6160,6160,6160,0
20250310,124700,143950375,6160,6160,6160,6160,4
20250310,124600,143925735,6160,6160,6160,6160,0
20250310,124500,143925735,6160,6160,6160,6160,5
20250310,124400,143894935,6160,6160,6160,6160,0
20250310,124300,143894935,6160,6160,6160,6160,0
20250310,124200,143894935,6160,6150,6160,6150,191
20250310,124100,142720015,6140,6140,6140,6140,112
20250310,124000,142032335,6150,6150,6150,6150,60
20250310,123900,141663335,6140,6140,6140,6140,54
20250310,123800,141331775,6140,6150,6150,6140,2
20250310,123700,141319485,6160,6160,6160,6160,1
20250310,123600,141313325,6130,6160,6160,6130,205
20250310,123500,140056645,6130,6130,6130,6130,1500
20250310,123400,130861645,6160,6160,6160,6160,0
20250310,123300,130861645,6160,6160,6160,6160,0
20250310,123200,130861645,6160,6160,6160,6160,6
20250310,123100,130824685,6130,6130,6130,6130,0
20250310,123000,130824685,6130,6130,6130,6130,15
20250310,122900,130732735,6130,6130,6130,6130,0
20250310,122800,130732735,6130,6130,6130,6130,0
20250310,122700,130732735,6130,6150,6150,6130,62
20250310,122600,130351495,6160,6160,6160,6160,0
20250310,122500,130351495,6160,6160,6160,6160,0
20250310,122400,130351495,6160,6160,6160,6160,0
20250310,122300,130351495,6160,6160,6160,6160,5
20250310,122200,130320695,6160,6160,6160,6160,0
20250310,122100,130320695,6160,6160,6170,6160,153
20250310,122000,129376945,6160,6160,6160,6160,0
20250310,121900,129376945,6160,6160,6160,6160,0
20250310,121800,129376945,6160,6160,6160,6160,1
20250310,121700,129370785,6140,6140,6140,6140,0
20250310,121600,129370785,6140,6140,6140,6140,216
20250310,121500,128044545,6140,6140,6140,6140,57
20250310,121400,127694565,6150,6150,6150,6150,0
20250310,121300,127694565,6150,6150,6150,6150,0
20250310,121200,127694565,6150,6150,6150,6150,0
20250310,121100,127694565,6150,6150,6150,6150,2
20250310,121000,127682265,6150,6150,6150,6150,0
20250310,120900,127682265,6150,6150,6150,6150,1
20250310,120800,127676115,6160,6160,6160,6160,0
20250310,120700,127676115,6160,6160,6160,6160,0
20250310,120600,127676115,6160,6160,6160,6160,1
20250310,120500,127669955,6160,6160,6160,6160,0
20250310,120400,127669955,6160,6160,6160,6160,0
20250310,120300,127669955,6160,6160,6160,6160,0
20250310,120200,127669955,6160,6160,6160,6160,0
20250310,120100,127669955,6160,6170,6170,6160,2
20250310,120000,127657625,6170,6160,6170,6160,736
20250310,115900,123118515,6150,6150,6150,6120,1011
20250310,115800,116923855,6150,6150,6150,6150,0
20250310,115700,116923855,6150,6140,6150,6140,14
20250310,115600,116837885,6140,6150,6150,6140,85
20250310,115500,116315545,6150,6150,6150,6150,1
20250310,115400,116309395,6160,6160,6160,6160,0
20250310,115300,116309395,6160,6160,6160,6160,0
20250310,115200,116309395,6160,6160,6160,6160,131
20250310,115100,115502435,6150,6150,6150,6150,0
20250310,115000,115502435,6150,6150,6150,6150,0
20250310,114900,115502435,6150,6150,6150,6150,0
20250310,114800,115502435,6150,6150,6150,6150,61
20250310,114700,115127285,6150,6150,6150,6150,0
20250310,114600,115127285,6150,6150,6150,6150,0
20250310,114500,115127285,6150,6150,6150,6150,0
20250310,114400,115127285,6150,6150,6150,6150,11
20250310,114300,115059635,6150,6150,6150,6150,0
20250310,114200,115059635,6150,6150,6150,6150,106
20250310,114100,114407735,6150,6150,6150,6150,0
20250310,114000,114407735,6150,6150,6150,6150,95
20250310,113900,113823485,6150,6150,6150,6150,83
20250310,113800,113313035,6140,6140,6140,6140,53
20250310,113700,112987615,6150,6150,6150,6150,1
20250310,113600,112981465,6150,6150,6150,6150,0
20250310,113500,112981465,6150,6150,6150,6150,2
20250310,113400,112969165,6150,6150,6150,6150,1
20250310,113300,112963015,6150,6150,6150,6150,0
20250310,113200,112963015,6150,6150,6150,6150,0
20250310,113100,112963015,6150,6150,6150,6150,404
20250310,113000,110478415,6150,6150,6150,6150,20
20250310,112900,110355415,6150,6150,6150,6150,0
20250310,112800,110355415,6150,6150,6150,6150,12
20250310,112700,110281615,6150,6150,6150,6150,7
20250310,112600,110238565,6140,6140,6140,6140,2
20250310,112500,110226285,6150,6140,6150,6140,33
20250310,112400,110023615,6130,6140,6140,6130,15
20250310,112300,109931615,6140,6140,6140,6140,47
20250310,112200,109643035,6140,6140,6140,6140,0
20250310,112100,109643035,6140,6140,6140,6140,0
20250310,112000,109643035,6140,6140,6140,6140,26
20250310,111900,109483395,6140,6140,6140,6140,1
20250310,111800,109477255,6140,6140,6140,6140,0
20250310,111700,109477255,6140,6140,6140,6140,17
20250310,111600,109372875,6140,6140,6140,6140,2
20250310,111500,109360595,6140,6140,6140,6140,0
20250310,111400,109360595,6140,6140,6140,6140,10
20250310,111300,109299195,6140,6140,6140,6140,2
20250310,111200,109286915,6150,6150,6150,6150,1
20250310,111100,109280765,6130,6130,6130,6130,0
20250310,111000,109280765,6130,6130,6130,6130,0
20250310,110900,109280765,6130,6130,6130,6130,0
20250310,110800,109280765,6130,6130,6130,6130,0
20250310,110700,109280765,6130,6130,6130,6130,0
20250310,110600,109280765,6130,6130,6130,6130,0
20250310,110500,109280765,6130,6130,6130,6130,0
20250310,110400,109280765,6130,6130,6130,6130,0
20250310,110300,109280765,6130,6130,6130,6130,10
20250310,110200,109219465,6130,6130,6130,6130,0
20250310,110100,109219465,6130,6130,6130,6130,0
20250310,110000,109219465,6130,6130,6130,6130,0
20250310,105900,109219465,6130,6130,6130,6130,117
20250310,105800,108502255,6150,6150,6150,6150,1
20250310,105700,108496105,6130,6130,6130,6130,125
20250310,105600,107729855,6130,6140,6140,6130,3
20250310,105500,107711455,6150,6150,6150,6150,95
20250310,105400,107127205,6140,6140,6140,6140,0
20250310,105300,107127205,6140,6140,6140,6140,6
20250310,105200,107090365,6140,6140,6140,6140,54
20250310,105100,106758805,6140,6140,6140,6140,0
20250310,105000,106758805,6140,6140,6140,6140,0
20250310,104900,106758805,6140,6140,6140,6140,0
20250310,104800,106758805,6140,6140,6140,6140,0
20250310,104700,106758805,6140,6140,6140,6140,0
20250310,104600,106758805,6140,6130,6140,6130,77
20250310,104500,106286785,6140,6140,6140,6140,0
20250310,104400,106286785,6140,6140,6140,6140,0
20250310,104300,106286785,6140,6140,6140,6140,0
20250310,104200,106286785,6140,6140,6140,6140,70
20250310,104100,105856985,6130,6140,6140,6130,14
20250310,104000,105771125,6130,6130,6130,6130,0
20250310,103900,105771125,6130,6130,6130,6130,0
20250310,103800,105771125,6130,6130,6130,6130,0
20250310,103700,105771125,6130,6130,6130,6130,0
20250310,103600,105771125,6130,6130,6130,6130,0
20250310,103500,105771125,6130,6130,6130,6130,10
20250310,103400,105709825,6130,6130,6130,6130,0
20250310,103300,105709825,6130,6130,6130,6130,175
20250310,103200,104637075,6130,6130,6130,6130,5
20250310,103100,104606425,6130,6130,6130,6130,0
20250310,103000,104606425,6130,6140,6140,6130,367
20250310,102900,102356185,6130,6130,6130,6130,164
20250310,102800,101350865,6130,6130,6130,6130,0
20250310,102700,101350865,6130,6130,6130,6130,0
20250310,102600,101350865,6130,6120,6130,6120,78
20250310,102500,100872805,6120,6130,6130,6120,50
20250310,102400,100566595,6140,6140,6150,6140,79
20250310,102300,100081515,6140,6140,6140,6140,0
20250310,102200,100081515,6140,6140,6140,6140,5
20250310,102100,100050815,6130,6130,6140,6130,6
20250310,102000,100014025,6100,6100,6100,6100,0
20250310,101900,100014025,6100,6120,6130,6100,670
20250310,101800,95915125,6130,6150,6150,6130,7
20250310,101700,95872155,6130,6170,6180,6130,784
20250310,101600,91057805,6150,6150,6180,6150,897
20250310,101500,85532365,6150,6140,6150,6140,59
20250310,101400,85169765,6130,6130,6130,6100,68
20250310,101300,84754175,6120,6130,6130,6120,7
20250310,101200,84711305,6140,6130,6140,6130,72
20250310,101100,84269375,6110,6120,6120,6110,16
20250310,101000,84171595,6120,6140,6140,6120,32
20250310,100900,83975565,6140,6110,6160,6110,1002
20250310,100800,77816655,6110,6110,6110,6110,1
20250310,100700,77810545,6110,6110,6110,6110,1
20250310,100600,77804435,6100,6090,6100,6090,1519
20250310,100500,68553305,6090,6090,6090,6090,0
20250310,100400,68553305,6090,6090,6090,6090,1
20250310,100300,68547215,6090,6090,6090,6080,21
20250310,100200,68419425,6090,6090,6090,6090,0
20250310,100100,68419425,6090,6090,6090,6090,0
20250310,100000,68419425,6090,6090,6090,6090,440
20250310,095900,65739825,6090,6100,6100,6090,344
20250310,095800,63641855,6100,6080,6100,6070,538
20250310,095700,60370015,6120,6120,6120,6120,281
20250310,095600,58650295,6120,6090,6120,6090,20
20250310,095500,58528155,6060,6060,6060,6060,0
20250310,095400,58528155,6060,6070,6080,6060,1212
20250310,095300,51160195,6070,6070,6070,6070,19
20250310,095200,51044865,6070,6070,6070,6070,2
20250310,095100,51032725,6050,6070,6070,6050,28
20250310,095000,50863305,6070,6070,6070,6070,0
20250310,094900,50863305,6070,6070,6070,6070,0
20250310,094800,50863305,6070,6070,6070,6070,0
20250310,094700,50863305,6070,6070,6070,6070,1
20250310,094600,50857235,6060,6070,6070,6060,2
20250310,094500,50845105,6070,6070,6070,6070,0
20250310,094400,50845105,6070,6070,6070,6070,0
20250310,094300,50845105,6070,6060,6070,6060,53
20250310,094200,50523885,6040,6040,6040,6040,1
20250310,094100,50517845,6060,6060,6060,6060,1
20250310,094000,50511785,6060,6060,6060,6060,0
20250310,093900,50511785,6060,6060,6060,6060,507
20250310,093800,47439365,6060,6060,6060,6060,0
20250310,093700,47439365,6060,6060,6060,6060,1
20250310,093600,47433305,6040,6050,6050,6040,3
20250310,093500,47415175,6060,6060,6060,6060,2
20250310,093400,47403055,6040,6040,6040,6040,1
20250310,093300,47397015,6050,6060,6060,6050,6
20250310,093200,47360665,6070,6070,6070,6070,1
20250310,093100,47354595,6060,6010,6060,6000,736
20250310,093000,42920530,6000,6020,6020,6000,720
20250310,092900,38597240,6030,6020,6030,6020,16
20250310,092800,38500910,6020,6030,6030,6020,2
20250310,092700,38488860,6030,6030,6030,6030,19
20250310,092600,38374290,6030,6030,6030,6030,2
20250310,092500,38362230,6020,6030,6030,6020,1252
20250310,092400,30817530,6040,6040,6040,6040,2
20250310,092300,30805450,6040,6040,6040,6040,11
20250310,092200,30739010,6050,6050,6050,6050,0
20250310,092100,30739010,6050,6050,6050,6040,587
20250310,092000,27189880,6070,6070,6070,6070,67
20250310,091900,26783190,6070,6070,6070,6070,435
20250310,091800,24142740,6050,6050,6050,6050,41
20250310,091700,23894690,6050,6050,6050,6050,200
20250310,091600,22684690,6040,6040,6040,6040,0
20250310,091500,22684690,6040,6040,6040,6040,0
20250310,091400,22684690,6040,6070,6070,6040,7
20250310,091300,22642380,6040,6040,6040,6040,112
20250310,091200,21965900,6040,6040,6040,6040,0
20250310,091100,21965900,6040,6040,6040,6040,346
20250310,091000,19876060,6040,6070,6070,6040,287
20250310,090900,18142440,6060,6060,6060,6060,0
20250310,090800,18142440,6060,6090,6090,6060,456
20250310,090700,15366830,6090,6090,6090,6090,161
20250310,090600,14386340,6090,6090,6160,6090,549
20250310,090500,11023090,6090,6080,6090,6080,54
20250310,090400,10694570,6030,6030,6030,6030,0
20250310,090300,10694570,6030,6050,6050,6030,490
20250310,090200,7737670,6050,6050,6050,6040,712
20250310,090100,3430350,6050,6050,6050,6050,0
20250310,090000,3430350,6050,6050,6050,6050,567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 193000 338828425 6200 6200 6200 6200 1291
3 20250310 192900 338828425 6200 6200 6200 6200 0
4 20250310 192800 338828425 6200 6200 6200 6200 0
5 20250310 192700 338828425 6200 6200 6200 6200 0
6 20250310 192600 338828425 6200 6200 6200 6200 0
7 20250310 192500 338828425 6200 6200 6200 6200 0
8 20250310 192400 338828425 6200 6200 6200 6200 0
9 20250310 192300 338828425 6200 6200 6200 6200 0
10 20250310 192200 338828425 6200 6200 6200 6200 0
11 20250310 192100 338828425 6200 6200 6200 6200 0
12 20250310 192000 338828425 6200 6200 6200 6200 0
13 20250310 191900 338828425 6200 6200 6200 6200 0
14 20250310 191800 338828425 6200 6200 6200 6200 0
15 20250310 191700 338828425 6200 6200 6200 6200 0
16 20250310 191600 338828425 6200 6200 6200 6200 0
17 20250310 191500 338828425 6200 6200 6200 6200 0
18 20250310 191400 338828425 6200 6200 6200 6200 0
19 20250310 191300 338828425 6200 6200 6200 6200 0
20 20250310 191200 338828425 6200 6200 6200 6200 0
21 20250310 191100 338828425 6200 6200 6200 6200 0
22 20250310 191000 338828425 6200 6200 6200 6200 0
23 20250310 190900 338828425 6200 6200 6200 6200 0
24 20250310 190800 338828425 6200 6200 6200 6200 0
25 20250310 190700 338828425 6200 6200 6200 6200 0
26 20250310 190600 338828425 6200 6200 6200 6200 0
27 20250310 190500 338828425 6200 6200 6200 6200 0
28 20250310 190400 338828425 6200 6200 6200 6200 0
29 20250310 190300 338828425 6200 6200 6200 6200 0
30 20250310 190200 338828425 6200 6200 6200 6200 0
31 20250310 190100 338828425 6200 6200 6200 6200 0
32 20250310 190000 338828425 6200 6200 6200 6200 1291
33 20250310 185900 338828425 6200 6200 6200 6200 0
34 20250310 185800 338828425 6200 6200 6200 6200 0
35 20250310 185700 338828425 6200 6200 6200 6200 0
36 20250310 185600 338828425 6200 6200 6200 6200 0
37 20250310 185500 338828425 6200 6200 6200 6200 0
38 20250310 185400 338828425 6200 6200 6200 6200 0
39 20250310 185300 338828425 6200 6200 6200 6200 0
40 20250310 185200 338828425 6200 6200 6200 6200 0
41 20250310 185100 338828425 6200 6200 6200 6200 0
42 20250310 185000 338828425 6200 6200 6200 6200 0
43 20250310 184900 338828425 6200 6200 6200 6200 0
44 20250310 184800 338828425 6200 6200 6200 6200 0
45 20250310 184700 338828425 6200 6200 6200 6200 0
46 20250310 184600 338828425 6200 6200 6200 6200 0
47 20250310 184500 338828425 6200 6200 6200 6200 0
48 20250310 184400 338828425 6200 6200 6200 6200 0
49 20250310 184300 338828425 6200 6200 6200 6200 0
50 20250310 184200 338828425 6200 6200 6200 6200 0
51 20250310 184100 338828425 6200 6200 6200 6200 0
52 20250310 184000 338828425 6200 6200 6200 6200 0
53 20250310 183900 338828425 6200 6200 6200 6200 0
54 20250310 183800 338828425 6200 6200 6200 6200 0
55 20250310 183700 338828425 6200 6200 6200 6200 0
56 20250310 183600 338828425 6200 6200 6200 6200 0
57 20250310 183500 338828425 6200 6200 6200 6200 0
58 20250310 183400 338828425 6200 6200 6200 6200 0
59 20250310 183300 338828425 6200 6200 6200 6200 0
60 20250310 183200 338828425 6200 6200 6200 6200 0
61 20250310 183100 338828425 6200 6200 6200 6200 0
62 20250310 183000 338828425 6200 6200 6200 6200 1291
63 20250310 182900 338828425 6200 6200 6200 6200 0
64 20250310 182800 338828425 6200 6200 6200 6200 0
65 20250310 182700 338828425 6200 6200 6200 6200 0
66 20250310 182600 338828425 6200 6200 6200 6200 0
67 20250310 182500 338828425 6200 6200 6200 6200 0
68 20250310 182400 338828425 6200 6200 6200 6200 0
69 20250310 182300 338828425 6200 6200 6200 6200 0
70 20250310 182200 338828425 6200 6200 6200 6200 0
71 20250310 182100 338828425 6200 6200 6200 6200 0
72 20250310 182000 338828425 6200 6200 6200 6200 0
73 20250310 181900 338828425 6200 6200 6200 6200 0
74 20250310 181800 338828425 6200 6200 6200 6200 0
75 20250310 181700 338828425 6200 6200 6200 6200 0
76 20250310 181600 338828425 6200 6200 6200 6200 0
77 20250310 181500 338828425 6200 6200 6200 6200 0
78 20250310 181400 338828425 6200 6200 6200 6200 0
79 20250310 181300 338828425 6200 6200 6200 6200 0
80 20250310 181200 338828425 6200 6200 6200 6200 0
81 20250310 181100 338828425 6200 6200 6200 6200 0
82 20250310 181000 338828425 6200 6200 6200 6200 0
83 20250310 180900 338828425 6200 6200 6200 6200 0
84 20250310 180800 338828425 6200 6200 6200 6200 0
85 20250310 180700 338828425 6200 6200 6200 6200 0
86 20250310 180600 338828425 6200 6200 6200 6200 0
87 20250310 180500 338828425 6200 6200 6200 6200 0
88 20250310 180400 338828425 6200 6200 6200 6200 0
89 20250310 180300 338828425 6200 6200 6200 6200 0
90 20250310 180200 338828425 6200 6200 6200 6200 0
91 20250310 180100 338828425 6200 6200 6200 6200 0
92 20250310 180000 338828425 6200 6200 6200 6200 1291
93 20250310 175900 338828425 6200 6200 6200 6200 0
94 20250310 175800 338828425 6200 6200 6200 6200 0
95 20250310 175700 338828425 6200 6200 6200 6200 0
96 20250310 175600 338828425 6200 6200 6200 6200 0
97 20250310 175500 338828425 6200 6200 6200 6200 0
98 20250310 175400 338828425 6200 6200 6200 6200 0
99 20250310 175300 338828425 6200 6200 6200 6200 0
100 20250310 175200 338828425 6200 6200 6200 6200 0
101 20250310 175100 338828425 6200 6200 6200 6200 0
102 20250310 175000 338828425 6200 6200 6200 6200 0
103 20250310 174900 338828425 6200 6200 6200 6200 0
104 20250310 174800 338828425 6200 6200 6200 6200 0
105 20250310 174700 338828425 6200 6200 6200 6200 0
106 20250310 174600 338828425 6200 6200 6200 6200 0
107 20250310 174500 338828425 6200 6200 6200 6200 0
108 20250310 174400 338828425 6200 6200 6200 6200 0
109 20250310 174300 338828425 6200 6200 6200 6200 0
110 20250310 174200 338828425 6200 6200 6200 6200 0
111 20250310 174100 338828425 6200 6200 6200 6200 0
112 20250310 174000 338828425 6200 6200 6200 6200 0
113 20250310 173900 338828425 6200 6200 6200 6200 0
114 20250310 173800 338828425 6200 6200 6200 6200 0
115 20250310 173700 338828425 6200 6200 6200 6200 0
116 20250310 173600 338828425 6200 6200 6200 6200 0
117 20250310 173500 338828425 6200 6200 6200 6200 0
118 20250310 173400 338828425 6200 6200 6200 6200 0
119 20250310 173300 338828425 6200 6200 6200 6200 0
120 20250310 173200 338828425 6200 6200 6200 6200 0
121 20250310 173100 338828425 6200 6200 6200 6200 0
122 20250310 173000 338828425 6200 6200 6200 6200 1291
123 20250310 172900 338828425 6200 6200 6200 6200 0
124 20250310 172800 338828425 6200 6200 6200 6200 0
125 20250310 172700 338828425 6200 6200 6200 6200 0
126 20250310 172600 338828425 6200 6200 6200 6200 0
127 20250310 172500 338828425 6200 6200 6200 6200 0
128 20250310 172400 338828425 6200 6200 6200 6200 0
129 20250310 172300 338828425 6200 6200 6200 6200 0
130 20250310 172200 338828425 6200 6200 6200 6200 0
131 20250310 172100 338828425 6200 6200 6200 6200 0
132 20250310 172000 338828425 6200 6200 6200 6200 0
133 20250310 171900 338828425 6200 6200 6200 6200 0
134 20250310 171800 338828425 6200 6200 6200 6200 0
135 20250310 171700 338828425 6200 6200 6200 6200 0
136 20250310 171600 338828425 6200 6200 6200 6200 0
137 20250310 171500 338828425 6200 6200 6200 6200 0
138 20250310 171400 338828425 6200 6200 6200 6200 0
139 20250310 171300 338828425 6200 6200 6200 6200 0
140 20250310 171200 338828425 6200 6200 6200 6200 0
141 20250310 171100 338828425 6200 6200 6200 6200 0
142 20250310 171000 338828425 6200 6200 6200 6200 0
143 20250310 170900 338828425 6200 6200 6200 6200 0
144 20250310 170800 338828425 6200 6200 6200 6200 0
145 20250310 170700 338828425 6200 6200 6200 6200 0
146 20250310 170600 338828425 6200 6200 6200 6200 0
147 20250310 170500 338828425 6200 6200 6200 6200 0
148 20250310 170400 338828425 6200 6200 6200 6200 0
149 20250310 170300 338828425 6200 6200 6200 6200 0
150 20250310 170200 338828425 6200 6200 6200 6200 0
151 20250310 170100 338828425 6200 6200 6200 6200 0
152 20250310 170000 338828425 6200 6200 6200 6200 1291
153 20250310 165900 338828425 6200 6200 6200 6200 0
154 20250310 165800 338828425 6200 6200 6200 6200 0
155 20250310 165700 338828425 6200 6200 6200 6200 0
156 20250310 165600 338828425 6200 6200 6200 6200 0
157 20250310 165500 338828425 6200 6200 6200 6200 0
158 20250310 165400 338828425 6200 6200 6200 6200 0
159 20250310 165300 338828425 6200 6200 6200 6200 0
160 20250310 165200 338828425 6200 6200 6200 6200 0
161 20250310 165100 338828425 6200 6200 6200 6200 0
162 20250310 165000 338828425 6200 6200 6200 6200 0
163 20250310 164900 338828425 6200 6200 6200 6200 0
164 20250310 164800 338828425 6200 6200 6200 6200 0
165 20250310 164700 338828425 6200 6200 6200 6200 0
166 20250310 164600 338828425 6200 6200 6200 6200 0
167 20250310 164500 338828425 6200 6200 6200 6200 0
168 20250310 164400 338828425 6200 6200 6200 6200 0
169 20250310 164300 338828425 6200 6200 6200 6200 0
170 20250310 164200 338828425 6200 6200 6200 6200 0
171 20250310 164100 338828425 6200 6200 6200 6200 0
172 20250310 164000 338828425 6200 6200 6200 6200 0
173 20250310 163900 338828425 6200 6200 6200 6200 0
174 20250310 163800 338828425 6200 6200 6200 6200 0
175 20250310 163700 338828425 6200 6200 6200 6200 0
176 20250310 163600 338828425 6200 6200 6200 6200 0
177 20250310 163500 338828425 6200 6200 6200 6200 0
178 20250310 163400 338828425 6200 6200 6200 6200 0
179 20250310 163300 338828425 6200 6200 6200 6200 0
180 20250310 163200 338828425 6200 6200 6200 6200 0
181 20250310 163100 338828425 6200 6200 6200 6200 0
182 20250310 163000 338828425 6200 6200 6200 6200 1291
183 20250310 162900 338828425 6200 6200 6200 6200 0
184 20250310 162800 338828425 6200 6200 6200 6200 0
185 20250310 162700 338828425 6200 6200 6200 6200 0
186 20250310 162600 338828425 6200 6200 6200 6200 0
187 20250310 162500 338828425 6200 6200 6200 6200 0
188 20250310 162400 338828425 6200 6200 6200 6200 0
189 20250310 162300 338828425 6200 6200 6200 6200 0
190 20250310 162200 338828425 6200 6200 6200 6200 0
191 20250310 162100 338828425 6200 6200 6200 6200 0
192 20250310 162000 338828425 6200 6200 6200 6200 0
193 20250310 161900 338828425 6200 6200 6200 6200 0
194 20250310 161800 338828425 6200 6200 6200 6200 0
195 20250310 161700 338828425 6200 6200 6200 6200 0
196 20250310 161600 338828425 6200 6200 6200 6200 0
197 20250310 161500 338828425 6200 6200 6200 6200 0
198 20250310 161400 338828425 6200 6200 6200 6200 0
199 20250310 161300 338828425 6200 6200 6200 6200 0
200 20250310 161200 338828425 6200 6200 6200 6200 0
201 20250310 161100 338828425 6200 6200 6200 6200 0
202 20250310 161000 338828425 6200 6200 6200 6200 0
203 20250310 160900 338828425 6200 6200 6200 6200 0
204 20250310 160800 338828425 6200 6200 6200 6200 0
205 20250310 160700 338828425 6200 6200 6200 6200 0
206 20250310 160600 338828425 6200 6200 6200 6200 0
207 20250310 160500 338828425 6200 6200 6200 6200 0
208 20250310 160400 338828425 6200 6200 6200 6200 0
209 20250310 160300 338828425 6200 6200 6200 6200 0
210 20250310 160200 338828425 6200 6200 6200 6200 0
211 20250310 160100 338828425 6200 6200 6200 6200 0
212 20250310 160000 338828425 6200 6200 6200 6200 1291
213 20250310 155900 338828425 6200 6200 6200 6200 0
214 20250310 155800 338828425 6200 6200 6200 6200 0
215 20250310 155700 338828425 6200 6200 6200 6200 0
216 20250310 155600 338828425 6200 6200 6200 6200 0
217 20250310 155500 338828425 6200 6200 6200 6200 0
218 20250310 155400 338828425 6200 6200 6200 6200 0
219 20250310 155300 338828425 6200 6200 6200 6200 0
220 20250310 155200 338828425 6200 6200 6200 6200 0
221 20250310 155100 338828425 6200 6200 6200 6200 0
222 20250310 155000 338828425 6200 6200 6200 6200 0
223 20250310 154900 338828425 6200 6200 6200 6200 0
224 20250310 154800 338828425 6200 6200 6200 6200 0
225 20250310 154700 338828425 6200 6200 6200 6200 0
226 20250310 154600 338828425 6200 6200 6200 6200 0
227 20250310 154500 338828425 6200 6200 6200 6200 0
228 20250310 154400 338828425 6200 6200 6200 6200 0
229 20250310 154300 338828425 6200 6200 6200 6200 0
230 20250310 154200 338828425 6200 6200 6200 6200 0
231 20250310 154100 338828425 6200 6200 6200 6200 0
232 20250310 154000 338828425 6200 6200 6200 6200 0
233 20250310 153900 338828425 6200 6200 6200 6200 0
234 20250310 153800 338828425 6200 6200 6200 6200 0
235 20250310 153700 338828425 6200 6200 6200 6200 0
236 20250310 153600 338828425 6200 6200 6200 6200 0
237 20250310 153500 338828425 6200 6200 6200 6200 0
238 20250310 153400 338828425 6200 6200 6200 6200 0
239 20250310 153300 338828425 6200 6200 6200 6200 0
240 20250310 153200 338828425 6200 6200 6200 6200 0
241 20250310 153100 338828425 6200 6200 6200 6200 0
242 20250310 153000 338828425 6200 6200 6200 6200 2582
243 20250310 152900 330824225 6190 6190 6190 6190 0
244 20250310 152800 330824225 6190 6190 6190 6190 0
245 20250310 152700 330824225 6190 6190 6190 6190 0
246 20250310 152600 330824225 6190 6190 6190 6190 0
247 20250310 152500 330824225 6190 6190 6190 6190 0
248 20250310 152400 330824225 6190 6190 6190 6190 0
249 20250310 152300 330824225 6190 6190 6190 6190 0
250 20250310 152200 330824225 6190 6190 6190 6190 0
251 20250310 152100 330824225 6190 6190 6190 6190 0
252 20250310 152000 330824225 6190 6190 6190 6190 0
253 20250310 151900 330824225 6190 6180 6190 6180 1117
254 20250310 151800 323917165 6180 6180 6180 6180 179
255 20250310 151700 322810945 6180 6180 6180 6180 71
256 20250310 151600 322372165 6180 6170 6180 6170 4584
257 20250310 151500 294085785 6180 6180 6180 6180 77
258 20250310 151400 293609925 6180 6150 6180 6150 359
259 20250310 151300 291399955 6150 6150 6150 6150 15
260 20250310 151200 291307705 6150 6130 6150 6130 1038
261 20250310 151100 284944005 6130 6130 6130 6130 0
262 20250310 151000 284944005 6130 6130 6130 6130 440
263 20250310 150900 282246805 6130 6130 6130 6130 182
264 20250310 150800 281131145 6150 6150 6150 6150 0
265 20250310 150700 281131145 6150 6150 6150 6150 1
266 20250310 150600 281124995 6140 6140 6140 6140 95
267 20250310 150500 280541695 6130 6130 6130 6130 65
268 20250310 150400 280143245 6130 6130 6130 6130 1
269 20250310 150300 280137115 6130 6140 6140 6130 249
270 20250310 150200 278609915 6130 6130 6130 6130 84
271 20250310 150100 278094995 6140 6140 6140 6140 491
272 20250310 150000 275080255 6150 6150 6150 6150 0
273 20250310 145900 275080255 6150 6150 6150 6150 0
274 20250310 145800 275080255 6150 6150 6150 6150 68
275 20250310 145700 274662055 6140 6140 6140 6140 96
276 20250310 145600 274072615 6150 6150 6150 6150 45
277 20250310 145500 273795865 6150 6150 6150 6150 0
278 20250310 145400 273795865 6150 6150 6150 6150 410
279 20250310 145300 271274365 6160 6160 6160 6160 0
280 20250310 145200 271274365 6160 6160 6160 6160 0
281 20250310 145100 271274365 6160 6160 6160 6160 166
282 20250310 145000 270251805 6200 6200 6200 6200 0
283 20250310 144900 270251805 6200 6180 6200 6180 1133
284 20250310 144800 263241745 6180 6180 6180 6180 0
285 20250310 144700 263241745 6180 6180 6180 6180 1
286 20250310 144600 263235565 6150 6170 6190 6150 797
287 20250310 144500 258326745 6170 6170 6170 6170 71
288 20250310 144400 257888675 6170 6180 6180 6170 357
289 20250310 144300 255684375 6200 6200 6200 6200 1
290 20250310 144200 255678175 6200 6200 6200 6200 0
291 20250310 144100 255678175 6200 6190 6200 6190 147
292 20250310 144000 254766785 6200 6170 6200 6170 41
293 20250310 143900 254513395 6200 6200 6200 6200 0
294 20250310 143800 254513395 6200 6200 6200 6200 139
295 20250310 143700 253651595 6190 6190 6190 6190 42
296 20250310 143600 253391615 6190 6190 6190 6190 0
297 20250310 143500 253391615 6190 6190 6190 6190 0
298 20250310 143400 253391615 6190 6190 6190 6190 74
299 20250310 143300 252933555 6180 6180 6180 6180 1
300 20250310 143200 252927375 6160 6160 6160 6160 1
301 20250310 143100 252921215 6200 6200 6200 6200 1
302 20250310 143000 252915015 6200 6170 6200 6170 830
303 20250310 142900 247779875 6170 6170 6170 6170 0
304 20250310 142800 247779875 6170 6170 6170 6170 98
305 20250310 142700 247175215 6170 6170 6170 6170 0
306 20250310 142600 247175215 6170 6170 6170 6170 60
307 20250310 142500 246805015 6170 6190 6190 6170 174
308 20250310 142400 245729315 6180 6180 6180 6180 6
309 20250310 142300 245692235 6180 6190 6190 6180 3
310 20250310 142200 245673685 6190 6190 6190 6190 0
311 20250310 142100 245673685 6190 6190 6190 6190 129
312 20250310 142000 244875175 6180 6170 6180 6160 324
313 20250310 141900 242877535 6170 6190 6190 6170 98
314 20250310 141800 242271305 6200 6200 6200 6200 86
315 20250310 141700 241738105 6190 6190 6190 6190 0
316 20250310 141600 241738105 6190 6180 6190 6180 142
317 20250310 141500 240859135 6190 6180 6190 6180 258
318 20250310 141400 239263745 6180 6180 6180 6180 0
319 20250310 141300 239263745 6180 6180 6180 6180 0
320 20250310 141200 239263745 6180 6180 6180 6180 252
321 20250310 141100 237706385 6180 6170 6180 6170 48
322 20250310 141000 237410215 6170 6170 6170 6170 10
323 20250310 140900 237348515 6180 6180 6180 6180 56
324 20250310 140800 237002435 6150 6170 6180 6150 12
325 20250310 140700 236928405 6150 6170 6180 6150 264
326 20250310 140600 235301925 6180 6190 6190 6180 2
327 20250310 140500 235289555 6200 6160 6200 6160 298
328 20250310 140400 233449995 6180 6180 6180 6180 1
329 20250310 140300 233443815 6200 6190 6200 6190 2002
330 20250310 140200 221038545 6190 6180 6190 6180 2095
331 20250310 140100 208089375 6180 6180 6180 6180 0
332 20250310 140000 208089375 6180 6180 6180 6180 93
333 20250310 135900 207514635 6180 6180 6180 6180 1
334 20250310 135800 207508455 6180 6180 6180 6180 95
335 20250310 135700 206921355 6180 6150 6180 6150 51
336 20250310 135600 206606205 6190 6180 6190 6180 100
337 20250310 135500 205988175 6180 6180 6180 6180 1
338 20250310 135400 205981995 6180 6180 6180 6180 196
339 20250310 135300 204770715 6170 6170 6170 6170 0
340 20250310 135200 204770715 6170 6170 6170 6170 300
341 20250310 135100 202919715 6170 6170 6170 6170 3
342 20250310 135000 202901205 6170 6170 6170 6170 0
343 20250310 134900 202901205 6170 6170 6170 6170 1
344 20250310 134800 202895035 6150 6150 6150 6150 0
345 20250310 134700 202895035 6150 6180 6180 6150 141
346 20250310 134600 202025665 6180 6180 6180 6180 0
347 20250310 134500 202025665 6180 6180 6180 6180 92
348 20250310 134400 201457105 6160 6160 6160 6160 100
349 20250310 134300 200841105 6160 6160 6160 6160 0
350 20250310 134200 200841105 6160 6180 6180 6160 229
351 20250310 134100 199427885 6140 6140 6140 6140 0
352 20250310 134000 199427885 6140 6140 6140 6140 0
353 20250310 133900 199427885 6140 6140 6140 6140 250
354 20250310 133800 197892885 6140 6180 6190 6140 1059
355 20250310 133700 191374345 6190 6190 6190 6190 0
356 20250310 133600 191374345 6190 6170 6190 6170 3
357 20250310 133500 191355805 6160 6160 6160 6160 0
358 20250310 133400 191355805 6160 6180 6190 6160 390
359 20250310 133300 188947925 6180 6180 6180 6180 34
360 20250310 133200 188737805 6160 6160 6160 6160 0
361 20250310 133100 188737805 6160 6180 6180 6160 132
362 20250310 133000 187924255 6180 6180 6180 6180 89
363 20250310 132900 187374235 6180 6180 6180 6180 100
364 20250310 132800 186756235 6180 6180 6180 6180 87
365 20250310 132700 186218575 6180 6170 6180 6170 48
366 20250310 132600 185922235 6170 6180 6180 6170 30
367 20250310 132500 185737125 6160 6160 6160 6160 57
368 20250310 132400 185386005 6150 6150 6150 6150 31
369 20250310 132300 185195355 6150 6140 6150 6140 34
370 20250310 132200 184986355 6140 6140 6140 6140 0
371 20250310 132100 184986355 6140 6170 6170 6140 168
372 20250310 132000 183951505 6160 6160 6160 6160 0
373 20250310 131900 183951505 6160 6160 6160 6160 75
374 20250310 131800 183489505 6160 6160 6160 6160 0
375 20250310 131700 183489505 6160 6160 6160 6160 0
376 20250310 131600 183489505 6160 6160 6160 6160 0
377 20250310 131500 183489505 6160 6160 6160 6160 0
378 20250310 131400 183489505 6160 6160 6160 6160 48
379 20250310 131300 183193825 6160 6160 6160 6160 5
380 20250310 131200 183163025 6140 6140 6140 6140 0
381 20250310 131100 183163025 6140 6140 6140 6140 0
382 20250310 131000 183163025 6140 6140 6140 6140 0
383 20250310 130900 183163025 6140 6140 6140 6140 212
384 20250310 130800 181861345 6150 6150 6150 6150 0
385 20250310 130700 181861345 6150 6150 6150 6150 96
386 20250310 130600 181270945 6150 6150 6150 6150 1
387 20250310 130500 181264795 6130 6130 6130 6130 0
388 20250310 130400 181264795 6130 6130 6130 6130 0
389 20250310 130300 181264795 6130 6130 6130 6130 100
390 20250310 130200 180651795 6140 6140 6140 6140 0
391 20250310 130100 180651795 6140 6160 6160 6140 6
392 20250310 130000 180614865 6130 6130 6130 6130 992
393 20250310 125900 174533905 6130 6140 6140 6130 851
394 20250310 125800 169315645 6160 6160 6160 6140 707
395 20250310 125700 164971015 6170 6170 6170 6170 6
396 20250310 125600 164933995 6180 6180 6180 6180 148
397 20250310 125500 164019355 6180 6180 6180 6180 1
398 20250310 125400 164013175 6180 6180 6190 6180 1509
399 20250310 125300 154684595 6160 6170 6170 6160 1466
400 20250310 125200 145639685 6170 6170 6170 6170 152
401 20250310 125100 144701845 6150 6160 6160 6150 36
402 20250310 125000 144480135 6160 6160 6160 6160 0
403 20250310 124900 144480135 6160 6160 6160 6160 86
404 20250310 124800 143950375 6160 6160 6160 6160 0
405 20250310 124700 143950375 6160 6160 6160 6160 4
406 20250310 124600 143925735 6160 6160 6160 6160 0
407 20250310 124500 143925735 6160 6160 6160 6160 5
408 20250310 124400 143894935 6160 6160 6160 6160 0
409 20250310 124300 143894935 6160 6160 6160 6160 0
410 20250310 124200 143894935 6160 6150 6160 6150 191
411 20250310 124100 142720015 6140 6140 6140 6140 112
412 20250310 124000 142032335 6150 6150 6150 6150 60
413 20250310 123900 141663335 6140 6140 6140 6140 54
414 20250310 123800 141331775 6140 6150 6150 6140 2
415 20250310 123700 141319485 6160 6160 6160 6160 1
416 20250310 123600 141313325 6130 6160 6160 6130 205
417 20250310 123500 140056645 6130 6130 6130 6130 1500
418 20250310 123400 130861645 6160 6160 6160 6160 0
419 20250310 123300 130861645 6160 6160 6160 6160 0
420 20250310 123200 130861645 6160 6160 6160 6160 6
421 20250310 123100 130824685 6130 6130 6130 6130 0
422 20250310 123000 130824685 6130 6130 6130 6130 15
423 20250310 122900 130732735 6130 6130 6130 6130 0
424 20250310 122800 130732735 6130 6130 6130 6130 0
425 20250310 122700 130732735 6130 6150 6150 6130 62
426 20250310 122600 130351495 6160 6160 6160 6160 0
427 20250310 122500 130351495 6160 6160 6160 6160 0
428 20250310 122400 130351495 6160 6160 6160 6160 0
429 20250310 122300 130351495 6160 6160 6160 6160 5
430 20250310 122200 130320695 6160 6160 6160 6160 0
431 20250310 122100 130320695 6160 6160 6170 6160 153
432 20250310 122000 129376945 6160 6160 6160 6160 0
433 20250310 121900 129376945 6160 6160 6160 6160 0
434 20250310 121800 129376945 6160 6160 6160 6160 1
435 20250310 121700 129370785 6140 6140 6140 6140 0
436 20250310 121600 129370785 6140 6140 6140 6140 216
437 20250310 121500 128044545 6140 6140 6140 6140 57
438 20250310 121400 127694565 6150 6150 6150 6150 0
439 20250310 121300 127694565 6150 6150 6150 6150 0
440 20250310 121200 127694565 6150 6150 6150 6150 0
441 20250310 121100 127694565 6150 6150 6150 6150 2
442 20250310 121000 127682265 6150 6150 6150 6150 0
443 20250310 120900 127682265 6150 6150 6150 6150 1
444 20250310 120800 127676115 6160 6160 6160 6160 0
445 20250310 120700 127676115 6160 6160 6160 6160 0
446 20250310 120600 127676115 6160 6160 6160 6160 1
447 20250310 120500 127669955 6160 6160 6160 6160 0
448 20250310 120400 127669955 6160 6160 6160 6160 0
449 20250310 120300 127669955 6160 6160 6160 6160 0
450 20250310 120200 127669955 6160 6160 6160 6160 0
451 20250310 120100 127669955 6160 6170 6170 6160 2
452 20250310 120000 127657625 6170 6160 6170 6160 736
453 20250310 115900 123118515 6150 6150 6150 6120 1011
454 20250310 115800 116923855 6150 6150 6150 6150 0
455 20250310 115700 116923855 6150 6140 6150 6140 14
456 20250310 115600 116837885 6140 6150 6150 6140 85
457 20250310 115500 116315545 6150 6150 6150 6150 1
458 20250310 115400 116309395 6160 6160 6160 6160 0
459 20250310 115300 116309395 6160 6160 6160 6160 0
460 20250310 115200 116309395 6160 6160 6160 6160 131
461 20250310 115100 115502435 6150 6150 6150 6150 0
462 20250310 115000 115502435 6150 6150 6150 6150 0
463 20250310 114900 115502435 6150 6150 6150 6150 0
464 20250310 114800 115502435 6150 6150 6150 6150 61
465 20250310 114700 115127285 6150 6150 6150 6150 0
466 20250310 114600 115127285 6150 6150 6150 6150 0
467 20250310 114500 115127285 6150 6150 6150 6150 0
468 20250310 114400 115127285 6150 6150 6150 6150 11
469 20250310 114300 115059635 6150 6150 6150 6150 0
470 20250310 114200 115059635 6150 6150 6150 6150 106
471 20250310 114100 114407735 6150 6150 6150 6150 0
472 20250310 114000 114407735 6150 6150 6150 6150 95
473 20250310 113900 113823485 6150 6150 6150 6150 83
474 20250310 113800 113313035 6140 6140 6140 6140 53
475 20250310 113700 112987615 6150 6150 6150 6150 1
476 20250310 113600 112981465 6150 6150 6150 6150 0
477 20250310 113500 112981465 6150 6150 6150 6150 2
478 20250310 113400 112969165 6150 6150 6150 6150 1
479 20250310 113300 112963015 6150 6150 6150 6150 0
480 20250310 113200 112963015 6150 6150 6150 6150 0
481 20250310 113100 112963015 6150 6150 6150 6150 404
482 20250310 113000 110478415 6150 6150 6150 6150 20
483 20250310 112900 110355415 6150 6150 6150 6150 0
484 20250310 112800 110355415 6150 6150 6150 6150 12
485 20250310 112700 110281615 6150 6150 6150 6150 7
486 20250310 112600 110238565 6140 6140 6140 6140 2
487 20250310 112500 110226285 6150 6140 6150 6140 33
488 20250310 112400 110023615 6130 6140 6140 6130 15
489 20250310 112300 109931615 6140 6140 6140 6140 47
490 20250310 112200 109643035 6140 6140 6140 6140 0
491 20250310 112100 109643035 6140 6140 6140 6140 0
492 20250310 112000 109643035 6140 6140 6140 6140 26
493 20250310 111900 109483395 6140 6140 6140 6140 1
494 20250310 111800 109477255 6140 6140 6140 6140 0
495 20250310 111700 109477255 6140 6140 6140 6140 17
496 20250310 111600 109372875 6140 6140 6140 6140 2
497 20250310 111500 109360595 6140 6140 6140 6140 0
498 20250310 111400 109360595 6140 6140 6140 6140 10
499 20250310 111300 109299195 6140 6140 6140 6140 2
500 20250310 111200 109286915 6150 6150 6150 6150 1
501 20250310 111100 109280765 6130 6130 6130 6130 0
502 20250310 111000 109280765 6130 6130 6130 6130 0
503 20250310 110900 109280765 6130 6130 6130 6130 0
504 20250310 110800 109280765 6130 6130 6130 6130 0
505 20250310 110700 109280765 6130 6130 6130 6130 0
506 20250310 110600 109280765 6130 6130 6130 6130 0
507 20250310 110500 109280765 6130 6130 6130 6130 0
508 20250310 110400 109280765 6130 6130 6130 6130 0
509 20250310 110300 109280765 6130 6130 6130 6130 10
510 20250310 110200 109219465 6130 6130 6130 6130 0
511 20250310 110100 109219465 6130 6130 6130 6130 0
512 20250310 110000 109219465 6130 6130 6130 6130 0
513 20250310 105900 109219465 6130 6130 6130 6130 117
514 20250310 105800 108502255 6150 6150 6150 6150 1
515 20250310 105700 108496105 6130 6130 6130 6130 125
516 20250310 105600 107729855 6130 6140 6140 6130 3
517 20250310 105500 107711455 6150 6150 6150 6150 95
518 20250310 105400 107127205 6140 6140 6140 6140 0
519 20250310 105300 107127205 6140 6140 6140 6140 6
520 20250310 105200 107090365 6140 6140 6140 6140 54
521 20250310 105100 106758805 6140 6140 6140 6140 0
522 20250310 105000 106758805 6140 6140 6140 6140 0
523 20250310 104900 106758805 6140 6140 6140 6140 0
524 20250310 104800 106758805 6140 6140 6140 6140 0
525 20250310 104700 106758805 6140 6140 6140 6140 0
526 20250310 104600 106758805 6140 6130 6140 6130 77
527 20250310 104500 106286785 6140 6140 6140 6140 0
528 20250310 104400 106286785 6140 6140 6140 6140 0
529 20250310 104300 106286785 6140 6140 6140 6140 0
530 20250310 104200 106286785 6140 6140 6140 6140 70
531 20250310 104100 105856985 6130 6140 6140 6130 14
532 20250310 104000 105771125 6130 6130 6130 6130 0
533 20250310 103900 105771125 6130 6130 6130 6130 0
534 20250310 103800 105771125 6130 6130 6130 6130 0
535 20250310 103700 105771125 6130 6130 6130 6130 0
536 20250310 103600 105771125 6130 6130 6130 6130 0
537 20250310 103500 105771125 6130 6130 6130 6130 10
538 20250310 103400 105709825 6130 6130 6130 6130 0
539 20250310 103300 105709825 6130 6130 6130 6130 175
540 20250310 103200 104637075 6130 6130 6130 6130 5
541 20250310 103100 104606425 6130 6130 6130 6130 0
542 20250310 103000 104606425 6130 6140 6140 6130 367
543 20250310 102900 102356185 6130 6130 6130 6130 164
544 20250310 102800 101350865 6130 6130 6130 6130 0
545 20250310 102700 101350865 6130 6130 6130 6130 0
546 20250310 102600 101350865 6130 6120 6130 6120 78
547 20250310 102500 100872805 6120 6130 6130 6120 50
548 20250310 102400 100566595 6140 6140 6150 6140 79
549 20250310 102300 100081515 6140 6140 6140 6140 0
550 20250310 102200 100081515 6140 6140 6140 6140 5
551 20250310 102100 100050815 6130 6130 6140 6130 6
552 20250310 102000 100014025 6100 6100 6100 6100 0
553 20250310 101900 100014025 6100 6120 6130 6100 670
554 20250310 101800 95915125 6130 6150 6150 6130 7
555 20250310 101700 95872155 6130 6170 6180 6130 784
556 20250310 101600 91057805 6150 6150 6180 6150 897
557 20250310 101500 85532365 6150 6140 6150 6140 59
558 20250310 101400 85169765 6130 6130 6130 6100 68
559 20250310 101300 84754175 6120 6130 6130 6120 7
560 20250310 101200 84711305 6140 6130 6140 6130 72
561 20250310 101100 84269375 6110 6120 6120 6110 16
562 20250310 101000 84171595 6120 6140 6140 6120 32
563 20250310 100900 83975565 6140 6110 6160 6110 1002
564 20250310 100800 77816655 6110 6110 6110 6110 1
565 20250310 100700 77810545 6110 6110 6110 6110 1
566 20250310 100600 77804435 6100 6090 6100 6090 1519
567 20250310 100500 68553305 6090 6090 6090 6090 0
568 20250310 100400 68553305 6090 6090 6090 6090 1
569 20250310 100300 68547215 6090 6090 6090 6080 21
570 20250310 100200 68419425 6090 6090 6090 6090 0
571 20250310 100100 68419425 6090 6090 6090 6090 0
572 20250310 100000 68419425 6090 6090 6090 6090 440
573 20250310 095900 65739825 6090 6100 6100 6090 344
574 20250310 095800 63641855 6100 6080 6100 6070 538
575 20250310 095700 60370015 6120 6120 6120 6120 281
576 20250310 095600 58650295 6120 6090 6120 6090 20
577 20250310 095500 58528155 6060 6060 6060 6060 0
578 20250310 095400 58528155 6060 6070 6080 6060 1212
579 20250310 095300 51160195 6070 6070 6070 6070 19
580 20250310 095200 51044865 6070 6070 6070 6070 2
581 20250310 095100 51032725 6050 6070 6070 6050 28
582 20250310 095000 50863305 6070 6070 6070 6070 0
583 20250310 094900 50863305 6070 6070 6070 6070 0
584 20250310 094800 50863305 6070 6070 6070 6070 0
585 20250310 094700 50863305 6070 6070 6070 6070 1
586 20250310 094600 50857235 6060 6070 6070 6060 2
587 20250310 094500 50845105 6070 6070 6070 6070 0
588 20250310 094400 50845105 6070 6070 6070 6070 0
589 20250310 094300 50845105 6070 6060 6070 6060 53
590 20250310 094200 50523885 6040 6040 6040 6040 1
591 20250310 094100 50517845 6060 6060 6060 6060 1
592 20250310 094000 50511785 6060 6060 6060 6060 0
593 20250310 093900 50511785 6060 6060 6060 6060 507
594 20250310 093800 47439365 6060 6060 6060 6060 0
595 20250310 093700 47439365 6060 6060 6060 6060 1
596 20250310 093600 47433305 6040 6050 6050 6040 3
597 20250310 093500 47415175 6060 6060 6060 6060 2
598 20250310 093400 47403055 6040 6040 6040 6040 1
599 20250310 093300 47397015 6050 6060 6060 6050 6
600 20250310 093200 47360665 6070 6070 6070 6070 1
601 20250310 093100 47354595 6060 6010 6060 6000 736
602 20250310 093000 42920530 6000 6020 6020 6000 720
603 20250310 092900 38597240 6030 6020 6030 6020 16
604 20250310 092800 38500910 6020 6030 6030 6020 2
605 20250310 092700 38488860 6030 6030 6030 6030 19
606 20250310 092600 38374290 6030 6030 6030 6030 2
607 20250310 092500 38362230 6020 6030 6030 6020 1252
608 20250310 092400 30817530 6040 6040 6040 6040 2
609 20250310 092300 30805450 6040 6040 6040 6040 11
610 20250310 092200 30739010 6050 6050 6050 6050 0
611 20250310 092100 30739010 6050 6050 6050 6040 587
612 20250310 092000 27189880 6070 6070 6070 6070 67
613 20250310 091900 26783190 6070 6070 6070 6070 435
614 20250310 091800 24142740 6050 6050 6050 6050 41
615 20250310 091700 23894690 6050 6050 6050 6050 200
616 20250310 091600 22684690 6040 6040 6040 6040 0
617 20250310 091500 22684690 6040 6040 6040 6040 0
618 20250310 091400 22684690 6040 6070 6070 6040 7
619 20250310 091300 22642380 6040 6040 6040 6040 112
620 20250310 091200 21965900 6040 6040 6040 6040 0
621 20250310 091100 21965900 6040 6040 6040 6040 346
622 20250310 091000 19876060 6040 6070 6070 6040 287
623 20250310 090900 18142440 6060 6060 6060 6060 0
624 20250310 090800 18142440 6060 6090 6090 6060 456
625 20250310 090700 15366830 6090 6090 6090 6090 161
626 20250310 090600 14386340 6090 6090 6160 6090 549
627 20250310 090500 11023090 6090 6080 6090 6080 54
628 20250310 090400 10694570 6030 6030 6030 6030 0
629 20250310 090300 10694570 6030 6050 6050 6030 490
630 20250310 090200 7737670 6050 6050 6050 6040 712
631 20250310 090100 3430350 6050 6050 6050 6050 0
632 20250310 090000 3430350 6050 6050 6050 6050 567