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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

743
322180/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,212100,1954727090,6100,6100,6100,6100,1739
20250314,212000,1954727090,6100,6100,6100,6100,0
20250314,211900,1954727090,6100,6100,6100,6100,0
20250314,211800,1954727090,6100,6100,6100,6100,0
20250314,211700,1954727090,6100,6100,6100,6100,0
20250314,211600,1954727090,6100,6100,6100,6100,0
20250314,211500,1954727090,6100,6100,6100,6100,0
20250314,211400,1954727090,6100,6100,6100,6100,0
20250314,211300,1954727090,6100,6100,6100,6100,0
20250314,211200,1954727090,6100,6100,6100,6100,0
20250314,211100,1954727090,6100,6100,6100,6100,0
20250314,211000,1954727090,6100,6100,6100,6100,0
20250314,210900,1954727090,6100,6100,6100,6100,0
20250314,210800,1954727090,6100,6100,6100,6100,0
20250314,210700,1954727090,6100,6100,6100,6100,0
20250314,210600,1954727090,6100,6100,6100,6100,0
20250314,210500,1954727090,6100,6100,6100,6100,0
20250314,210400,1954727090,6100,6100,6100,6100,0
20250314,210300,1954727090,6100,6100,6100,6100,0
20250314,210200,1954727090,6100,6100,6100,6100,0
20250314,210100,1954727090,6100,6100,6100,6100,0
20250314,210000,1954727090,6100,6100,6100,6100,0
20250314,205900,1954727090,6100,6100,6100,6100,0
20250314,205800,1954727090,6100,6100,6100,6100,0
20250314,205700,1954727090,6100,6100,6100,6100,0
20250314,205600,1954727090,6100,6100,6100,6100,0
20250314,205500,1954727090,6100,6100,6100,6100,0
20250314,205400,1954727090,6100,6100,6100,6100,0
20250314,205300,1954727090,6100,6100,6100,6100,0
20250314,205200,1954727090,6100,6100,6100,6100,0
20250314,205100,1954727090,6100,6100,6100,6100,1739
20250314,205000,1954727090,6100,6100,6100,6100,0
20250314,204900,1954727090,6100,6100,6100,6100,0
20250314,204800,1954727090,6100,6100,6100,6100,0
20250314,204700,1954727090,6100,6100,6100,6100,0
20250314,204600,1954727090,6100,6100,6100,6100,0
20250314,204500,1954727090,6100,6100,6100,6100,0
20250314,204400,1954727090,6100,6100,6100,6100,0
20250314,204300,1954727090,6100,6100,6100,6100,0
20250314,204200,1954727090,6100,6100,6100,6100,0
20250314,204100,1954727090,6100,6100,6100,6100,0
20250314,204000,1954727090,6100,6100,6100,6100,0
20250314,203900,1954727090,6100,6100,6100,6100,0
20250314,203800,1954727090,6100,6100,6100,6100,0
20250314,203700,1954727090,6100,6100,6100,6100,0
20250314,203600,1954727090,6100,6100,6100,6100,0
20250314,203500,1954727090,6100,6100,6100,6100,0
20250314,203400,1954727090,6100,6100,6100,6100,0
20250314,203300,1954727090,6100,6100,6100,6100,0
20250314,203200,1954727090,6100,6100,6100,6100,0
20250314,203100,1954727090,6100,6100,6100,6100,0
20250314,203000,1954727090,6100,6100,6100,6100,0
20250314,202900,1954727090,6100,6100,6100,6100,0
20250314,202800,1954727090,6100,6100,6100,6100,0
20250314,202700,1954727090,6100,6100,6100,6100,0
20250314,202600,1954727090,6100,6100,6100,6100,0
20250314,202500,1954727090,6100,6100,6100,6100,0
20250314,202400,1954727090,6100,6100,6100,6100,0
20250314,202300,1954727090,6100,6100,6100,6100,0
20250314,202200,1954727090,6100,6100,6100,6100,0
20250314,202100,1954727090,6100,6100,6100,6100,1739
20250314,202000,1954727090,6100,6100,6100,6100,0
20250314,201900,1954727090,6100,6100,6100,6100,0
20250314,201800,1954727090,6100,6100,6100,6100,0
20250314,201700,1954727090,6100,6100,6100,6100,0
20250314,201600,1954727090,6100,6100,6100,6100,0
20250314,201500,1954727090,6100,6100,6100,6100,0
20250314,201400,1954727090,6100,6100,6100,6100,0
20250314,201300,1954727090,6100,6100,6100,6100,0
20250314,201200,1954727090,6100,6100,6100,6100,0
20250314,201100,1954727090,6100,6100,6100,6100,0
20250314,201000,1954727090,6100,6100,6100,6100,0
20250314,200900,1954727090,6100,6100,6100,6100,0
20250314,200800,1954727090,6100,6100,6100,6100,0
20250314,200700,1954727090,6100,6100,6100,6100,0
20250314,200600,1954727090,6100,6100,6100,6100,0
20250314,200500,1954727090,6100,6100,6100,6100,0
20250314,200400,1954727090,6100,6100,6100,6100,0
20250314,200300,1954727090,6100,6100,6100,6100,0
20250314,200200,1954727090,6100,6100,6100,6100,0
20250314,200100,1954727090,6100,6100,6100,6100,0
20250314,200000,1954727090,6100,6100,6100,6100,0
20250314,195900,1954727090,6100,6100,6100,6100,0
20250314,195800,1954727090,6100,6100,6100,6100,0
20250314,195700,1954727090,6100,6100,6100,6100,0
20250314,195600,1954727090,6100,6100,6100,6100,0
20250314,195500,1954727090,6100,6100,6100,6100,0
20250314,195400,1954727090,6100,6100,6100,6100,0
20250314,195300,1954727090,6100,6100,6100,6100,0
20250314,195200,1954727090,6100,6100,6100,6100,0
20250314,195100,1954727090,6100,6100,6100,6100,1739
20250314,195000,1954727090,6100,6100,6100,6100,0
20250314,194900,1954727090,6100,6100,6100,6100,0
20250314,194800,1954727090,6100,6100,6100,6100,0
20250314,194700,1954727090,6100,6100,6100,6100,0
20250314,194600,1954727090,6100,6100,6100,6100,0
20250314,194500,1954727090,6100,6100,6100,6100,0
20250314,194400,1954727090,6100,6100,6100,6100,0
20250314,194300,1954727090,6100,6100,6100,6100,0
20250314,194200,1954727090,6100,6100,6100,6100,0
20250314,194100,1954727090,6100,6100,6100,6100,0
20250314,194000,1954727090,6100,6100,6100,6100,0
20250314,193900,1954727090,6100,6100,6100,6100,0
20250314,193800,1954727090,6100,6100,6100,6100,0
20250314,193700,1954727090,6100,6100,6100,6100,0
20250314,193600,1954727090,6100,6100,6100,6100,0
20250314,193500,1954727090,6100,6100,6100,6100,0
20250314,193400,1954727090,6100,6100,6100,6100,0
20250314,193300,1954727090,6100,6100,6100,6100,0
20250314,193200,1954727090,6100,6100,6100,6100,0
20250314,193100,1954727090,6100,6100,6100,6100,0
20250314,193000,1954727090,6100,6100,6100,6100,0
20250314,192900,1954727090,6100,6100,6100,6100,0
20250314,192800,1954727090,6100,6100,6100,6100,0
20250314,192700,1954727090,6100,6100,6100,6100,0
20250314,192600,1954727090,6100,6100,6100,6100,0
20250314,192500,1954727090,6100,6100,6100,6100,0
20250314,192400,1954727090,6100,6100,6100,6100,0
20250314,192300,1954727090,6100,6100,6100,6100,0
20250314,192200,1954727090,6100,6100,6100,6100,0
20250314,192100,1954727090,6100,6100,6100,6100,1739
20250314,192000,1954727090,6100,6100,6100,6100,0
20250314,191900,1954727090,6100,6100,6100,6100,0
20250314,191800,1954727090,6100,6100,6100,6100,0
20250314,191700,1954727090,6100,6100,6100,6100,0
20250314,191600,1954727090,6100,6100,6100,6100,0
20250314,191500,1954727090,6100,6100,6100,6100,0
20250314,191400,1954727090,6100,6100,6100,6100,0
20250314,191300,1954727090,6100,6100,6100,6100,0
20250314,191200,1954727090,6100,6100,6100,6100,0
20250314,191100,1954727090,6100,6100,6100,6100,0
20250314,191000,1954727090,6100,6100,6100,6100,0
20250314,190900,1954727090,6100,6100,6100,6100,0
20250314,190800,1954727090,6100,6100,6100,6100,0
20250314,190700,1954727090,6100,6100,6100,6100,0
20250314,190600,1954727090,6100,6100,6100,6100,0
20250314,190500,1954727090,6100,6100,6100,6100,0
20250314,190400,1954727090,6100,6100,6100,6100,0
20250314,190300,1954727090,6100,6100,6100,6100,0
20250314,190200,1954727090,6100,6100,6100,6100,0
20250314,190100,1954727090,6100,6100,6100,6100,0
20250314,190000,1954727090,6100,6100,6100,6100,0
20250314,185900,1954727090,6100,6100,6100,6100,0
20250314,185800,1954727090,6100,6100,6100,6100,0
20250314,185700,1954727090,6100,6100,6100,6100,0
20250314,185600,1954727090,6100,6100,6100,6100,0
20250314,185500,1954727090,6100,6100,6100,6100,0
20250314,185400,1954727090,6100,6100,6100,6100,0
20250314,185300,1954727090,6100,6100,6100,6100,0
20250314,185200,1954727090,6100,6100,6100,6100,0
20250314,185100,1954727090,6100,6100,6100,6100,1739
20250314,185000,1954727090,6100,6100,6100,6100,0
20250314,184900,1954727090,6100,6100,6100,6100,0
20250314,184800,1954727090,6100,6100,6100,6100,0
20250314,184700,1954727090,6100,6100,6100,6100,0
20250314,184600,1954727090,6100,6100,6100,6100,0
20250314,184500,1954727090,6100,6100,6100,6100,0
20250314,184400,1954727090,6100,6100,6100,6100,0
20250314,184300,1954727090,6100,6100,6100,6100,0
20250314,184200,1954727090,6100,6100,6100,6100,0
20250314,184100,1954727090,6100,6100,6100,6100,0
20250314,184000,1954727090,6100,6100,6100,6100,0
20250314,183900,1954727090,6100,6100,6100,6100,0
20250314,183800,1954727090,6100,6100,6100,6100,0
20250314,183700,1954727090,6100,6100,6100,6100,0
20250314,183600,1954727090,6100,6100,6100,6100,0
20250314,183500,1954727090,6100,6100,6100,6100,0
20250314,183400,1954727090,6100,6100,6100,6100,0
20250314,183300,1954727090,6100,6100,6100,6100,0
20250314,183200,1954727090,6100,6100,6100,6100,0
20250314,183100,1954727090,6100,6100,6100,6100,0
20250314,183000,1954727090,6100,6100,6100,6100,0
20250314,182900,1954727090,6100,6100,6100,6100,0
20250314,182800,1954727090,6100,6100,6100,6100,0
20250314,182700,1954727090,6100,6100,6100,6100,0
20250314,182600,1954727090,6100,6100,6100,6100,0
20250314,182500,1954727090,6100,6100,6100,6100,0
20250314,182400,1954727090,6100,6100,6100,6100,0
20250314,182300,1954727090,6100,6100,6100,6100,0
20250314,182200,1954727090,6100,6100,6100,6100,0
20250314,182100,1954727090,6100,6100,6100,6100,1739
20250314,182000,1954727090,6100,6100,6100,6100,0
20250314,181900,1954727090,6100,6100,6100,6100,0
20250314,181800,1954727090,6100,6100,6100,6100,0
20250314,181700,1954727090,6100,6100,6100,6100,0
20250314,181600,1954727090,6100,6100,6100,6100,0
20250314,181500,1954727090,6100,6100,6100,6100,0
20250314,181400,1954727090,6100,6100,6100,6100,0
20250314,181300,1954727090,6100,6100,6100,6100,0
20250314,181200,1954727090,6100,6100,6100,6100,0
20250314,181100,1954727090,6100,6100,6100,6100,0
20250314,181000,1954727090,6100,6100,6100,6100,0
20250314,180900,1954727090,6100,6100,6100,6100,0
20250314,180800,1954727090,6100,6100,6100,6100,0
20250314,180700,1954727090,6100,6100,6100,6100,0
20250314,180600,1954727090,6100,6100,6100,6100,0
20250314,180500,1954727090,6100,6100,6100,6100,0
20250314,180400,1954727090,6100,6100,6100,6100,0
20250314,180300,1954727090,6100,6100,6100,6100,0
20250314,180200,1954727090,6100,6100,6100,6100,0
20250314,180100,1954727090,6100,6100,6100,6100,0
20250314,180000,1954727090,6100,6100,6100,6100,0
20250314,175900,1954727090,6100,6100,6100,6100,0
20250314,175800,1954727090,6100,6100,6100,6100,0
20250314,175700,1954727090,6100,6100,6100,6100,0
20250314,175600,1954727090,6100,6100,6100,6100,0
20250314,175500,1954727090,6100,6100,6100,6100,0
20250314,175400,1954727090,6100,6100,6100,6100,0
20250314,175300,1954727090,6100,6100,6100,6100,0
20250314,175200,1954727090,6100,6100,6100,6100,0
20250314,175100,1954727090,6100,6100,6100,6100,1739
20250314,175000,1954727090,6100,6100,6100,6100,0
20250314,174900,1954727090,6100,6100,6100,6100,0
20250314,174800,1954727090,6100,6100,6100,6100,0
20250314,174700,1954727090,6100,6100,6100,6100,0
20250314,174600,1954727090,6100,6100,6100,6100,0
20250314,174500,1954727090,6100,6100,6100,6100,0
20250314,174400,1954727090,6100,6100,6100,6100,0
20250314,174300,1954727090,6100,6100,6100,6100,0
20250314,174200,1954727090,6100,6100,6100,6100,0
20250314,174100,1954727090,6100,6100,6100,6100,0
20250314,174000,1954727090,6100,6100,6100,6100,0
20250314,173900,1954727090,6100,6100,6100,6100,0
20250314,173800,1954727090,6100,6100,6100,6100,0
20250314,173700,1954727090,6100,6100,6100,6100,0
20250314,173600,1954727090,6100,6100,6100,6100,0
20250314,173500,1954727090,6100,6100,6100,6100,0
20250314,173400,1954727090,6100,6100,6100,6100,0
20250314,173300,1954727090,6100,6100,6100,6100,0
20250314,173200,1954727090,6100,6100,6100,6100,0
20250314,173100,1954727090,6100,6100,6100,6100,0
20250314,173000,1954727090,6100,6100,6100,6100,0
20250314,172900,1954727090,6100,6100,6100,6100,0
20250314,172800,1954727090,6100,6100,6100,6100,0
20250314,172700,1954727090,6100,6100,6100,6100,0
20250314,172600,1954727090,6100,6100,6100,6100,0
20250314,172500,1954727090,6100,6100,6100,6100,0
20250314,172400,1954727090,6100,6100,6100,6100,0
20250314,172300,1954727090,6100,6100,6100,6100,0
20250314,172200,1954727090,6100,6100,6100,6100,0
20250314,172100,1954727090,6100,6100,6100,6100,1739
20250314,172000,1954727090,6100,6100,6100,6100,0
20250314,171900,1954727090,6100,6100,6100,6100,0
20250314,171800,1954727090,6100,6100,6100,6100,0
20250314,171700,1954727090,6100,6100,6100,6100,0
20250314,171600,1954727090,6100,6100,6100,6100,0
20250314,171500,1954727090,6100,6100,6100,6100,0
20250314,171400,1954727090,6100,6100,6100,6100,0
20250314,171300,1954727090,6100,6100,6100,6100,0
20250314,171200,1954727090,6100,6100,6100,6100,0
20250314,171100,1954727090,6100,6100,6100,6100,0
20250314,171000,1954727090,6100,6100,6100,6100,0
20250314,170900,1954727090,6100,6100,6100,6100,0
20250314,170800,1954727090,6100,6100,6100,6100,0
20250314,170700,1954727090,6100,6100,6100,6100,0
20250314,170600,1954727090,6100,6100,6100,6100,0
20250314,170500,1954727090,6100,6100,6100,6100,0
20250314,170400,1954727090,6100,6100,6100,6100,0
20250314,170300,1954727090,6100,6100,6100,6100,0
20250314,170200,1954727090,6100,6100,6100,6100,0
20250314,170100,1954727090,6100,6100,6100,6100,0
20250314,170000,1954727090,6100,6100,6100,6100,0
20250314,165900,1954727090,6100,6100,6100,6100,0
20250314,165800,1954727090,6100,6100,6100,6100,0
20250314,165700,1954727090,6100,6100,6100,6100,0
20250314,165600,1954727090,6100,6100,6100,6100,0
20250314,165500,1954727090,6100,6100,6100,6100,0
20250314,165400,1954727090,6100,6100,6100,6100,0
20250314,165300,1954727090,6100,6100,6100,6100,0
20250314,165200,1954727090,6100,6100,6100,6100,0
20250314,165100,1954727090,6100,6100,6100,6100,1739
20250314,165000,1954727090,6100,6100,6100,6100,0
20250314,164900,1954727090,6100,6100,6100,6100,0
20250314,164800,1954727090,6100,6100,6100,6100,0
20250314,164700,1954727090,6100,6100,6100,6100,0
20250314,164600,1954727090,6100,6100,6100,6100,0
20250314,164500,1954727090,6100,6100,6100,6100,0
20250314,164400,1954727090,6100,6100,6100,6100,0
20250314,164300,1954727090,6100,6100,6100,6100,0
20250314,164200,1954727090,6100,6100,6100,6100,0
20250314,164100,1954727090,6100,6100,6100,6100,0
20250314,164000,1954727090,6100,6100,6100,6100,0
20250314,163900,1954727090,6100,6100,6100,6100,0
20250314,163800,1954727090,6100,6100,6100,6100,0
20250314,163700,1954727090,6100,6100,6100,6100,0
20250314,163600,1954727090,6100,6100,6100,6100,0
20250314,163500,1954727090,6100,6100,6100,6100,0
20250314,163400,1954727090,6100,6100,6100,6100,0
20250314,163300,1954727090,6100,6100,6100,6100,0
20250314,163200,1954727090,6100,6100,6100,6100,0
20250314,163100,1954727090,6100,6100,6100,6100,0
20250314,163000,1954727090,6100,6100,6100,6100,0
20250314,162900,1954727090,6100,6100,6100,6100,0
20250314,162800,1954727090,6100,6100,6100,6100,0
20250314,162700,1954727090,6100,6100,6100,6100,0
20250314,162600,1954727090,6100,6100,6100,6100,0
20250314,162500,1954727090,6100,6100,6100,6100,0
20250314,162400,1954727090,6100,6100,6100,6100,0
20250314,162300,1954727090,6100,6100,6100,6100,0
20250314,162200,1954727090,6100,6100,6100,6100,0
20250314,162100,1954727090,6100,6100,6100,6100,1739
20250314,162000,1954727090,6100,6100,6100,6100,0
20250314,161900,1954727090,6100,6100,6100,6100,0
20250314,161800,1954727090,6100,6100,6100,6100,0
20250314,161700,1954727090,6100,6100,6100,6100,0
20250314,161600,1954727090,6100,6100,6100,6100,0
20250314,161500,1954727090,6100,6100,6100,6100,0
20250314,161400,1954727090,6100,6100,6100,6100,0
20250314,161300,1954727090,6100,6100,6100,6100,0
20250314,161200,1954727090,6100,6100,6100,6100,0
20250314,161100,1954727090,6100,6100,6100,6100,0
20250314,161000,1954727090,6100,6100,6100,6100,0
20250314,160900,1954727090,6100,6100,6100,6100,0
20250314,160800,1954727090,6100,6100,6100,6100,0
20250314,160700,1954727090,6100,6100,6100,6100,0
20250314,160600,1954727090,6100,6100,6100,6100,0
20250314,160500,1954727090,6100,6100,6100,6100,0
20250314,160400,1954727090,6100,6100,6100,6100,0
20250314,160300,1954727090,6100,6100,6100,6100,0
20250314,160200,1954727090,6100,6100,6100,6100,0
20250314,160100,1954727090,6100,6100,6100,6100,0
20250314,160000,1954727090,6100,6100,6100,6100,0
20250314,155900,1954727090,6100,6100,6100,6100,0
20250314,155800,1954727090,6100,6100,6100,6100,0
20250314,155700,1954727090,6100,6100,6100,6100,0
20250314,155600,1954727090,6100,6100,6100,6100,0
20250314,155500,1954727090,6100,6100,6100,6100,0
20250314,155400,1954727090,6100,6100,6100,6100,0
20250314,155300,1954727090,6100,6100,6100,6100,0
20250314,155200,1954727090,6100,6100,6100,6100,0
20250314,155100,1954727090,6100,6100,6100,6100,1739
20250314,155000,1954727090,6100,6100,6100,6100,0
20250314,154900,1954727090,6100,6100,6100,6100,0
20250314,154800,1954727090,6100,6100,6100,6100,0
20250314,154700,1954727090,6100,6100,6100,6100,0
20250314,154600,1954727090,6100,6100,6100,6100,0
20250314,154500,1954727090,6100,6100,6100,6100,0
20250314,154400,1954727090,6100,6100,6100,6100,0
20250314,154300,1954727090,6100,6100,6100,6100,0
20250314,154200,1954727090,6100,6100,6100,6100,0
20250314,154100,1954727090,6100,6100,6100,6100,0
20250314,154000,1954727090,6100,6100,6100,6100,0
20250314,153900,1954727090,6100,6100,6100,6100,0
20250314,153800,1954727090,6100,6100,6100,6100,0
20250314,153700,1954727090,6100,6100,6100,6100,0
20250314,153600,1954727090,6100,6100,6100,6100,0
20250314,153500,1954727090,6100,6100,6100,6100,0
20250314,153400,1954727090,6100,6100,6100,6100,0
20250314,153300,1954727090,6100,6100,6100,6100,0
20250314,153200,1954727090,6100,6100,6100,6100,0
20250314,153100,1954727090,6100,6100,6100,6100,0
20250314,153000,1954727090,6100,6100,6100,6100,1739
20250314,152900,1944119190,6040,6040,6040,6040,0
20250314,152800,1944119190,6040,6040,6040,6040,0
20250314,152700,1944119190,6040,6040,6040,6040,0
20250314,152600,1944119190,6040,6040,6040,6040,0
20250314,152500,1944119190,6040,6040,6040,6040,0
20250314,152400,1944119190,6040,6040,6040,6040,0
20250314,152300,1944119190,6040,6040,6040,6040,0
20250314,152200,1944119190,6040,6040,6040,6040,0
20250314,152100,1944119190,6040,6040,6040,6040,0
20250314,152000,1944119190,6040,6040,6040,6040,0
20250314,151900,1944119190,6040,6070,6070,6040,604
20250314,151800,1940454980,6070,6050,6070,6050,947
20250314,151700,1934725420,6030,6030,6030,6030,751
20250314,151600,1930196890,6010,6020,6020,6005,385
20250314,151500,1927882135,6030,6030,6030,6000,381
20250314,151400,1925594065,6020,6020,6020,6020,0
20250314,151300,1925594065,6020,6020,6020,6020,1727
20250314,151200,1915197525,6020,6020,6020,6020,507
20250314,151100,1912145385,6020,6050,6050,6020,817
20250314,151000,1907210615,6060,6020,6060,6010,4753
20250314,150900,1878593555,6010,6010,6010,6010,0
20250314,150800,1878593555,6010,6010,6010,6010,515
20250314,150700,1875498405,6030,6020,6030,6010,1100
20250314,150600,1868871555,6020,6030,6030,6020,147
20250314,150500,1867985345,6030,6050,6050,6030,952
20250314,150400,1862240715,6040,6060,6060,6040,885
20250314,150300,1856882245,6070,6070,6070,6070,0
20250314,150200,1856882245,6070,6060,6070,6060,15
20250314,150100,1856791325,6050,6050,6050,6050,0
20250314,150000,1856791325,6050,6050,6060,6050,3332
20250314,145900,1836629415,6070,6070,6070,6070,1
20250314,145800,1836623345,6060,6060,6060,6060,100
20250314,145700,1836017345,6040,6050,6050,6040,2184
20250314,145600,1822823065,6050,6050,6060,6050,3647
20250314,145500,1800731965,6060,6060,6060,6060,117
20250314,145400,1800022945,6060,6070,6070,6060,777
20250314,145300,1795310260,6070,6070,6070,6070,0
20250314,145200,1795310260,6070,6080,6080,6070,447
20250314,145100,1792596440,6070,6070,6070,6070,17
20250314,145000,1792493250,6060,6090,6090,6060,809
20250314,144900,1787580940,6090,6090,6090,6090,1
20250314,144800,1787574850,6090,6070,6090,6070,208
20250314,144700,1786312270,6070,6070,6070,6070,17
20250314,144600,1786209080,6100,6080,6100,6080,101
20250314,144500,1785594980,6080,6080,6080,6080,644
20250314,144400,1781679460,6080,6070,6080,6070,2
20250314,144300,1781667310,6070,6050,6070,6050,49
20250314,144200,1781370840,6060,6070,6070,6060,557
20250314,144100,1777995400,6070,6070,6070,6070,300
20250314,144000,1776174400,6070,6070,6070,6070,212
20250314,143900,1774887560,6120,6110,6120,6110,10
20250314,143800,1774826380,6070,6070,6070,6070,200
20250314,143700,1773612380,6060,6070,6070,6060,1912
20250314,143600,1762024320,6070,6070,6070,6070,40
20250314,143500,1761781520,6070,6080,6100,6070,3280
20250314,143400,1741840180,6090,6100,6100,6090,842
20250314,143300,1736709840,6100,6100,6100,6100,6
20250314,143200,1736673240,6100,6110,6110,6090,994
20250314,143100,1730612800,6110,6110,6110,6100,508
20250314,143000,1727510710,6110,6110,6110,6110,48
20250314,142900,1727217430,6110,6130,6130,6110,5636
20250314,142800,1692777000,6130,6140,6140,6130,34
20250314,142700,1692568560,6140,6130,6140,6130,85
20250314,142600,1692047480,6130,6130,6130,6130,966
20250314,142500,1686125900,6130,6140,6140,6130,356
20250314,142400,1683941300,6140,6140,6140,6140,0
20250314,142300,1683941300,6140,6150,6160,6140,625
20250314,142200,1680096570,6150,6160,6160,6130,4069
20250314,142100,1655112090,6160,6170,6170,6130,1319
20250314,142000,1646991340,6170,6130,6170,6120,5857
20250314,141900,1610971370,6130,6140,6140,6130,266
20250314,141800,1609338230,6140,6140,6140,6130,740
20250314,141700,1604794640,6140,6110,6140,6110,6060
20250314,141600,1567647240,6110,6110,6110,6110,504
20250314,141500,1564567800,6050,6100,6110,6050,787
20250314,141400,1559771450,6100,6110,6110,6100,1317
20250314,141300,1551725440,6110,6100,6110,6100,519
20250314,141200,1548559450,6070,6070,6070,6070,20
20250314,141100,1548438050,6060,6090,6100,6060,113
20250314,141000,1547749830,6100,6070,6120,6070,14140
20250314,140900,1461430470,6050,6050,6050,6050,1
20250314,140800,1461424420,6040,6040,6040,6040,2
20250314,140700,1461412340,6040,6070,6080,6040,508
20250314,140600,1458324070,6070,6070,6070,6070,5
20250314,140500,1458293720,6070,6070,6070,6070,4
20250314,140400,1458269440,6080,6080,6080,6080,303
20250314,140300,1456427200,6080,6080,6080,6080,160
20250314,140200,1455454400,6080,6070,6080,6070,2132
20250314,140100,1442491860,6070,6070,6070,6070,103
20250314,140000,1441866650,6070,6070,6070,6070,401
20250314,135900,1439432580,6070,6070,6070,6070,13
20250314,135800,1439353670,6020,6040,6060,6020,5037
20250314,135700,1408871000,6050,6040,6050,6040,1117
20250314,135600,1402113930,6040,6020,6040,6020,101
20250314,135500,1401503910,6020,6020,6020,6020,100
20250314,135400,1400901910,6020,6010,6030,6010,70
20250314,135300,1400480700,6010,6010,6010,6010,0
20250314,135200,1400480700,6010,6010,6010,6010,100
20250314,135100,1399879700,6030,6030,6030,6030,48
20250314,135000,1399590260,6010,6010,6010,6010,0
20250314,134900,1399590260,6010,6010,6010,6010,3
20250314,134800,1399572230,6010,6010,6010,6010,0
20250314,134700,1399572230,6010,6010,6010,6010,0
20250314,134600,1399572230,6010,6010,6010,6010,8
20250314,134500,1399524150,6000,6000,6000,6000,23
20250314,134400,1399386150,6000,6020,6020,6000,500
20250314,134300,1396383520,6020,6080,6080,6020,101
20250314,134200,1395775440,6000,6040,6080,6000,3824
20250314,134100,1372760870,6050,6050,6050,6050,0
20250314,134000,1372760870,6050,6040,6050,6040,3
20250314,133900,1372742740,6040,6040,6040,6040,0
20250314,133800,1372742740,6040,6040,6040,6040,0
20250314,133700,1372742740,6040,6040,6040,6040,0
20250314,133600,1372742740,6040,6040,6040,6040,5
20250314,133500,1372712540,6040,6050,6050,6040,112
20250314,133400,1372035960,6070,6070,6070,6070,0
20250314,133300,1372035960,6070,6070,6070,6070,0
20250314,133200,1372035960,6070,6070,6070,6070,0
20250314,133100,1372035960,6070,6070,6070,6070,0
20250314,133000,1372035960,6070,6070,6070,6050,65
20250314,132900,1371642050,6070,6070,6070,6070,0
20250314,132800,1371642050,6070,6070,6070,6070,0
20250314,132700,1371642050,6070,6070,6070,6070,0
20250314,132600,1371642050,6070,6070,6070,6070,0
20250314,132500,1371642050,6070,6070,6070,6070,0
20250314,132400,1371642050,6070,6070,6070,6070,0
20250314,132300,1371642050,6070,6070,6070,6070,10
20250314,132200,1371581350,6090,6040,6090,6040,3597
20250314,132100,1349817320,6020,6020,6040,6020,600
20250314,132000,1346204000,6020,6020,6020,6020,1
20250314,131900,1346197980,6040,6040,6040,6040,0
20250314,131800,1346197980,6040,6040,6040,6040,26
20250314,131700,1346040940,6040,6040,6040,6040,88
20250314,131600,1345509420,6030,6030,6030,6030,128
20250314,131500,1344737580,6030,6030,6030,6030,0
20250314,131400,1344737580,6030,6030,6030,6030,703
20250314,131300,1340498490,6030,6030,6030,6030,0
20250314,131200,1340498490,6030,6000,6030,6000,250
20250314,131100,1338995490,6000,6000,6000,6000,0
20250314,131000,1338995490,6000,6000,6000,6000,3
20250314,130900,1338977490,6030,6020,6030,6000,1235
20250314,130800,1331557010,6020,6020,6020,6020,126
20250314,130700,1330798490,6000,6020,6020,6000,116
20250314,130600,1330101970,6010,6010,6010,6010,0
20250314,130500,1330101970,6010,6010,6010,6010,0
20250314,130400,1330101970,6010,6010,6010,6010,0
20250314,130300,1330101970,6010,6010,6010,6010,469
20250314,130200,1327283280,6010,6020,6020,6010,557
20250314,130100,1323935670,6020,6020,6020,6020,386
20250314,130000,1321611950,6020,6030,6030,6020,44
20250314,125900,1321347060,6030,6030,6030,6030,0
20250314,125800,1321347060,6030,6030,6030,6030,1
20250314,125700,1321341030,6030,6050,6050,6030,46
20250314,125600,1321063630,6050,6050,6050,6050,0
20250314,125500,1321063630,6050,6050,6050,6050,0
20250314,125400,1321063630,6050,6050,6050,6050,0
20250314,125300,1321063630,6050,6050,6050,6050,100
20250314,125200,1320458630,6050,6040,6050,6040,100
20250314,125100,1319853640,6030,6030,6030,6030,0
20250314,125000,1319853640,6030,6010,6040,6010,461
20250314,124900,1317077800,6020,6020,6020,6020,0
20250314,124800,1317077800,6020,6030,6030,6020,1475
20250314,124700,1308197610,6030,6030,6030,6030,167
20250314,124600,1307190600,6030,6030,6030,6030,1
20250314,124500,1307184570,6030,6030,6030,6030,10
20250314,124400,1307124270,6030,6030,6030,6030,0
20250314,124300,1307124270,6030,6030,6030,6030,0
20250314,124200,1307124270,6030,6030,6030,6030,4
20250314,124100,1307100150,6030,6030,6030,6030,4
20250314,124000,1307076030,6060,6060,6060,6060,0
20250314,123900,1307076030,6060,6060,6060,6060,0
20250314,123800,1307076030,6060,6060,6060,6060,0
20250314,123700,1307076030,6060,6060,6060,6060,0
20250314,123600,1307076030,6060,6060,6060,6060,0
20250314,123500,1307076030,6060,6060,6060,6060,0
20250314,123400,1307076030,6060,6060,6060,6060,0
20250314,123300,1307076030,6060,6060,6060,6060,0
20250314,123200,1307076030,6060,6030,6060,6030,114
20250314,123100,1306385220,6020,6020,6020,6020,9
20250314,123000,1306331040,6010,6010,6010,6010,0
20250314,122900,1306331040,6010,6040,6040,6010,613
20250314,122800,1302643910,6060,6060,6060,6060,0
20250314,122700,1302643910,6060,6030,6060,6030,1411
20250314,122600,1294135550,6020,6030,6030,6020,129
20250314,122500,1293357700,6060,6060,6060,6060,0
20250314,122400,1293357700,6060,6060,6060,6060,25
20250314,122300,1293206200,6060,6070,6070,6060,674
20250314,122200,1289115320,6080,6080,6080,6080,98
20250314,122100,1288519480,6070,6070,6070,6070,0
20250314,122000,1288519480,6070,6070,6070,6070,0
20250314,121900,1288519480,6070,6070,6070,6070,0
20250314,121800,1288519480,6070,6070,6070,6070,0
20250314,121700,1288519480,6070,6070,6070,6070,0
20250314,121600,1288519480,6070,6070,6070,6070,0
20250314,121500,1288519480,6070,6070,6070,6070,50
20250314,121400,1288215980,6070,6090,6090,6070,1003
20250314,121300,1282107750,6090,6090,6090,6090,0
20250314,121200,1282107750,6090,6100,6100,6080,914
20250314,121100,1276546990,6110,6100,6110,6080,564
20250314,121000,1273106670,6100,6100,6110,6100,3385
20250314,120900,1252443470,6100,6060,6100,6060,1551
20250314,120800,1243005320,6060,6060,6060,6060,30
20250314,120700,1242823520,6060,6070,6080,6060,153
20250314,120600,1241894340,6080,6020,6080,6020,6955
20250314,120500,1199773310,6000,6000,6000,6000,321
20250314,120400,1197847310,6010,6010,6010,6010,0
20250314,120300,1197847310,6010,6010,6010,6010,187
20250314,120200,1196723440,6010,6010,6010,6010,61
20250314,120100,1196356830,6010,6010,6010,6010,59
20250314,120000,1196002240,6010,6010,6010,6010,150
20250314,115900,1195100740,6020,6020,6020,6020,1113
20250314,115800,1188400480,6020,6020,6020,6020,0
20250314,115700,1188400480,6020,6020,6020,6020,0
20250314,115600,1188400480,6020,6030,6030,6020,206
20250314,115500,1187159400,6040,6040,6040,6040,118
20250314,115400,1186446680,6040,6050,6050,6040,249
20250314,115300,1184942670,6050,6050,6050,6050,302
20250314,115200,1183115570,6050,6050,6050,6050,193
20250314,115100,1181947920,6050,6050,6050,6050,44
20250314,115000,1181681720,6050,6050,6050,6050,26
20250314,114900,1181524420,6060,6060,6060,6060,5
20250314,114800,1181494120,6030,6030,6030,6030,0
20250314,114700,1181494120,6030,6030,6030,6030,0
20250314,114600,1181494120,6030,6030,6030,6030,0
20250314,114500,1181494120,6030,6060,6060,6030,565
20250314,114400,1178075620,6060,6060,6060,6060,0
20250314,114300,1178075620,6060,6060,6060,6060,167
20250314,114200,1177063600,6020,6050,6060,6020,157
20250314,114100,1176113860,6040,6035,6040,6035,5
20250314,114000,1176083680,6020,6020,6020,6020,0
20250314,113900,1176083680,6020,6020,6020,6020,30
20250314,113800,1175903080,6020,6020,6020,6020,50
20250314,113700,1175602080,6020,6020,6020,6020,0
20250314,113600,1175602080,6020,6040,6050,6020,603
20250314,113500,1171963330,6010,6010,6010,6010,0
20250314,113400,1171963330,6010,6010,6010,6010,0
20250314,113300,1171963330,6010,6010,6010,6010,180
20250314,113200,1170881530,6050,6020,6050,6020,1212
20250314,113100,1163568310,6020,6020,6020,6020,0
20250314,113000,1163568310,6020,6020,6020,6020,0
20250314,112900,1163568310,6020,6020,6020,6020,334
20250314,112800,1161557630,6030,6030,6030,6030,0
20250314,112700,1161557630,6030,6030,6030,6030,0
20250314,112600,1161557630,6030,6030,6030,6030,19
20250314,112500,1161443060,6030,6030,6030,6030,15
20250314,112400,1161352610,6030,6020,6030,6020,200
20250314,112300,1160148250,5990,5990,5990,5990,10
20250314,112200,1160088350,6010,5960,6010,5960,202
20250314,112100,1158877630,5950,5950,5950,5950,132
20250314,112000,1158092230,5940,5990,5990,5940,1891
20250314,111900,1146815750,5990,6000,6000,5990,400
20250314,111800,1144417700,6020,5990,6020,5990,25
20250314,111700,1144267350,5990,6000,6000,5990,1021
20250314,111600,1138141380,6000,6030,6030,6000,1927
20250314,111500,1126551570,6000,5990,6000,5990,389
20250314,111400,1124221300,5990,6000,6000,5990,1030
20250314,111300,1118042050,6000,6040,6040,6000,2357
20250314,111200,1103886280,6030,6050,6050,6030,1486
20250314,111100,1094904800,6050,6050,6050,6050,3
20250314,111000,1094886650,6050,6060,6060,6050,1582
20250314,110900,1085306810,6080,6060,6080,6060,1700
20250314,110800,1074974810,6060,6050,6060,6050,258
20250314,110700,1073411770,6050,6050,6050,6050,130
20250314,110600,1072625270,6050,6060,6060,6050,1237
20250314,110500,1065139410,6060,6060,6060,6060,728
20250314,110400,1060727730,6070,6110,6110,6070,1733
20250314,110300,1050204320,6090,6090,6090,6090,0
20250314,110200,1050204320,6090,6100,6100,6090,421
20250314,110100,1047637140,6110,6120,6120,6110,461
20250314,110000,1044816750,6120,6110,6120,6110,208
20250314,105900,1043545060,6110,6110,6110,6110,36
20250314,105800,1043325100,6100,6100,6100,6100,439
20250314,105700,1040647200,6100,6100,6100,6100,0
20250314,105600,1040647200,6100,6090,6100,6090,686
20250314,105500,1036462720,6090,6090,6090,6090,6
20250314,105400,1036426180,6100,6100,6100,6100,194
20250314,105300,1035242780,6100,6080,6100,6080,196
20250314,105200,1034048180,6080,6080,6080,6080,1
20250314,105100,1034042100,6070,6090,6090,6070,407
20250314,105000,1031570970,6070,6070,6070,6070,31
20250314,104900,1031382800,6070,6070,6100,6060,917
20250314,104800,1025818480,6070,6070,6080,6070,267
20250314,104700,1024196530,6070,6065,6070,6060,153
20250314,104600,1023269130,6070,6090,6090,6070,281
20250314,104500,1021561370,6070,6120,6130,6070,2078
20250314,104400,1008882160,6120,6130,6130,6100,1073
20250314,104300,1002306070,6130,6050,6130,6050,14274
20250314,104200,915415915,6040,6040,6040,6040,237
20250314,104100,913984435,6040,6040,6040,6040,1354
20250314,104000,905806275,6040,6040,6040,6040,29
20250314,103900,905631115,6040,6040,6040,6040,100
20250314,103800,905027115,6040,6020,6040,6020,998
20250314,103700,899002095,6020,6000,6020,6000,105
20250314,103600,898370095,6000,6000,6000,6000,600
20250314,103500,894770095,6000,6000,6000,6000,1
20250314,103400,894764095,6010,6010,6010,6010,414
20250314,103300,892275955,6010,6010,6020,6010,435
20250314,103200,889660285,6020,6020,6020,6020,0
20250314,103100,889660285,6020,6020,6020,6020,107
20250314,103000,889016145,6020,6030,6030,6000,820
20250314,102900,884091875,6030,6030,6030,6030,0
20250314,102800,884091875,6030,6030,6030,6030,283
20250314,102700,882385385,6000,6010,6010,6000,1014
20250314,102600,876300075,6010,6010,6010,6010,114
20250314,102500,875614935,6010,6010,6010,6010,139
20250314,102400,874779545,6010,6010,6010,6010,100
20250314,102300,874178545,6030,6010,6030,6010,902
20250314,102200,868747525,6030,6030,6030,6030,90
20250314,102100,868204825,6010,6010,6010,6010,175
20250314,102000,867153075,6040,6040,6040,6040,3
20250314,101900,867134955,6040,6040,6040,6010,1056
20250314,101800,860774415,6040,6050,6050,6040,367
20250314,101700,858557235,6050,6060,6060,6050,110
20250314,101600,857890735,6050,6050,6050,6050,643
20250314,101500,854000585,6050,6060,6060,6050,9
20250314,101400,853946125,6060,6060,6060,6060,191
20250314,101300,852788665,6060,6050,6070,6050,648
20250314,101200,848868145,6050,6040,6050,6040,377
20250314,101100,846589045,6050,6070,6070,6050,584
20250314,101000,843048105,6040,6030,6040,6030,223
20250314,100900,841701475,6040,6060,6060,6040,264
20250314,100800,840102550,6050,6060,6060,6050,396
20250314,100700,837703260,6050,6060,6060,6050,77
20250314,100600,837237260,6030,6030,6040,6030,6
20250314,100500,837201060,6030,6040,6070,6030,3976
20250314,100400,813149040,6030,6030,6030,6030,682
20250314,100300,809036580,6030,6010,6030,6010,135
20250314,100200,808222560,6010,6010,6020,6010,1001
20250314,100100,802206070,6010,6020,6020,6010,623
20250314,100000,798461170,6020,6030,6030,6020,237
20250314,095900,797032330,6040,6040,6040,6040,0
20250314,095800,797032330,6040,6040,6040,6040,337
20250314,095700,794996850,6040,6050,6050,6040,205
20250314,095600,793758600,6050,6010,6050,6000,840
20250314,095500,788697590,6010,6050,6050,6010,371
20250314,095400,786464810,6050,6040,6050,6040,561
20250314,095300,783075210,6040,6040,6050,6040,1501
20250314,095200,774001460,6030,6010,6030,6010,300
20250314,095100,772196460,6010,6040,6040,6010,206
20250314,095000,770956900,6040,6030,6040,6000,988
20250314,094900,765008920,6030,5990,6030,5990,887
20250314,094800,759678040,5990,6010,6010,5990,196
20250314,094700,758501460,6040,6040,6040,5930,3199
20250314,094600,739364960,6040,6030,6040,6030,344
20250314,094500,737289830,6000,6030,6030,6000,727
20250314,094400,732926730,6030,6060,6060,5980,3340
20250314,094300,712845350,6060,6080,6080,6050,669
20250314,094200,708791800,6070,6085,6100,6070,1666
20250314,094100,698653845,6090,6060,6100,6040,2640
20250314,094000,682629605,6060,6050,6060,6050,1752
20250314,093900,672013485,6050,6040,6090,6020,1824
20250314,093800,660944885,6040,6110,6120,6020,12499
20250314,093700,585088615,6150,6140,6170,6080,9133
20250314,093600,529037185,6140,6200,6240,6130,14153
20250314,093500,441413485,6180,6180,6180,6180,0
20250314,093400,441413485,6180,6090,6180,6090,6421
20250314,093300,401846995,6110,6010,6130,6010,11238
20250314,093200,333301265,6040,6010,6040,6010,61
20250314,093100,332933155,6010,6000,6040,6000,1773
20250314,093000,322276735,6000,6000,6000,6000,170
20250314,092900,321256735,6000,6030,6030,5990,3255
20250314,092800,301711765,6050,6030,6050,6020,1076
20250314,092700,295222220,6030,6050,6050,6030,1422
20250314,092600,286627010,6050,6010,6100,6010,10518
20250314,092500,223032040,6010,6000,6030,5990,2309
20250314,092400,209164370,5960,5990,5990,5950,610
20250314,092300,205528290,6000,6000,6000,6000,99
20250314,092200,204934290,6000,5990,6010,5970,1436
20250314,092100,196327910,6010,5970,6040,5970,3116
20250314,092000,177550380,5970,6020,6020,5970,1021
20250314,091900,171428250,6010,5990,6040,5990,6361
20250314,091800,133180840,6000,5950,6030,5950,4444
20250314,091700,106627090,5950,5920,5950,5880,968
20250314,091600,100909300,5890,5920,5930,5890,3751
20250314,091500,78712910,5890,5880,5930,5880,2283
20250314,091400,65248030,5880,5860,5880,5860,938
20250314,091300,59736690,5860,5850,5860,5850,110
20250314,091200,59092190,5840,5840,5840,5840,157
20250314,091100,58175310,5830,5870,5870,5830,180
20250314,091000,57119910,5870,5880,5880,5860,502
20250314,090900,54169150,5880,5840,5880,5840,757
20250314,090800,49738600,5820,5780,5820,5780,3918
20250314,090700,27018860,5780,5780,5780,5780,0
20250314,090600,27018860,5780,5760,5780,5740,1232
20250314,090500,19910290,5800,5800,5800,5800,211
20250314,090400,18686490,5810,5730,5810,5730,221
20250314,090300,17404080,5720,5720,5720,5720,0
20250314,090200,17404080,5720,5760,5770,5720,597
20250314,090100,13967530,5710,5670,5710,5670,1425
20250314,090000,5845190,5620,5620,5670,5610,1039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 212100 1954727090 6100 6100 6100 6100 1739
3 20250314 212000 1954727090 6100 6100 6100 6100 0
4 20250314 211900 1954727090 6100 6100 6100 6100 0
5 20250314 211800 1954727090 6100 6100 6100 6100 0
6 20250314 211700 1954727090 6100 6100 6100 6100 0
7 20250314 211600 1954727090 6100 6100 6100 6100 0
8 20250314 211500 1954727090 6100 6100 6100 6100 0
9 20250314 211400 1954727090 6100 6100 6100 6100 0
10 20250314 211300 1954727090 6100 6100 6100 6100 0
11 20250314 211200 1954727090 6100 6100 6100 6100 0
12 20250314 211100 1954727090 6100 6100 6100 6100 0
13 20250314 211000 1954727090 6100 6100 6100 6100 0
14 20250314 210900 1954727090 6100 6100 6100 6100 0
15 20250314 210800 1954727090 6100 6100 6100 6100 0
16 20250314 210700 1954727090 6100 6100 6100 6100 0
17 20250314 210600 1954727090 6100 6100 6100 6100 0
18 20250314 210500 1954727090 6100 6100 6100 6100 0
19 20250314 210400 1954727090 6100 6100 6100 6100 0
20 20250314 210300 1954727090 6100 6100 6100 6100 0
21 20250314 210200 1954727090 6100 6100 6100 6100 0
22 20250314 210100 1954727090 6100 6100 6100 6100 0
23 20250314 210000 1954727090 6100 6100 6100 6100 0
24 20250314 205900 1954727090 6100 6100 6100 6100 0
25 20250314 205800 1954727090 6100 6100 6100 6100 0
26 20250314 205700 1954727090 6100 6100 6100 6100 0
27 20250314 205600 1954727090 6100 6100 6100 6100 0
28 20250314 205500 1954727090 6100 6100 6100 6100 0
29 20250314 205400 1954727090 6100 6100 6100 6100 0
30 20250314 205300 1954727090 6100 6100 6100 6100 0
31 20250314 205200 1954727090 6100 6100 6100 6100 0
32 20250314 205100 1954727090 6100 6100 6100 6100 1739
33 20250314 205000 1954727090 6100 6100 6100 6100 0
34 20250314 204900 1954727090 6100 6100 6100 6100 0
35 20250314 204800 1954727090 6100 6100 6100 6100 0
36 20250314 204700 1954727090 6100 6100 6100 6100 0
37 20250314 204600 1954727090 6100 6100 6100 6100 0
38 20250314 204500 1954727090 6100 6100 6100 6100 0
39 20250314 204400 1954727090 6100 6100 6100 6100 0
40 20250314 204300 1954727090 6100 6100 6100 6100 0
41 20250314 204200 1954727090 6100 6100 6100 6100 0
42 20250314 204100 1954727090 6100 6100 6100 6100 0
43 20250314 204000 1954727090 6100 6100 6100 6100 0
44 20250314 203900 1954727090 6100 6100 6100 6100 0
45 20250314 203800 1954727090 6100 6100 6100 6100 0
46 20250314 203700 1954727090 6100 6100 6100 6100 0
47 20250314 203600 1954727090 6100 6100 6100 6100 0
48 20250314 203500 1954727090 6100 6100 6100 6100 0
49 20250314 203400 1954727090 6100 6100 6100 6100 0
50 20250314 203300 1954727090 6100 6100 6100 6100 0
51 20250314 203200 1954727090 6100 6100 6100 6100 0
52 20250314 203100 1954727090 6100 6100 6100 6100 0
53 20250314 203000 1954727090 6100 6100 6100 6100 0
54 20250314 202900 1954727090 6100 6100 6100 6100 0
55 20250314 202800 1954727090 6100 6100 6100 6100 0
56 20250314 202700 1954727090 6100 6100 6100 6100 0
57 20250314 202600 1954727090 6100 6100 6100 6100 0
58 20250314 202500 1954727090 6100 6100 6100 6100 0
59 20250314 202400 1954727090 6100 6100 6100 6100 0
60 20250314 202300 1954727090 6100 6100 6100 6100 0
61 20250314 202200 1954727090 6100 6100 6100 6100 0
62 20250314 202100 1954727090 6100 6100 6100 6100 1739
63 20250314 202000 1954727090 6100 6100 6100 6100 0
64 20250314 201900 1954727090 6100 6100 6100 6100 0
65 20250314 201800 1954727090 6100 6100 6100 6100 0
66 20250314 201700 1954727090 6100 6100 6100 6100 0
67 20250314 201600 1954727090 6100 6100 6100 6100 0
68 20250314 201500 1954727090 6100 6100 6100 6100 0
69 20250314 201400 1954727090 6100 6100 6100 6100 0
70 20250314 201300 1954727090 6100 6100 6100 6100 0
71 20250314 201200 1954727090 6100 6100 6100 6100 0
72 20250314 201100 1954727090 6100 6100 6100 6100 0
73 20250314 201000 1954727090 6100 6100 6100 6100 0
74 20250314 200900 1954727090 6100 6100 6100 6100 0
75 20250314 200800 1954727090 6100 6100 6100 6100 0
76 20250314 200700 1954727090 6100 6100 6100 6100 0
77 20250314 200600 1954727090 6100 6100 6100 6100 0
78 20250314 200500 1954727090 6100 6100 6100 6100 0
79 20250314 200400 1954727090 6100 6100 6100 6100 0
80 20250314 200300 1954727090 6100 6100 6100 6100 0
81 20250314 200200 1954727090 6100 6100 6100 6100 0
82 20250314 200100 1954727090 6100 6100 6100 6100 0
83 20250314 200000 1954727090 6100 6100 6100 6100 0
84 20250314 195900 1954727090 6100 6100 6100 6100 0
85 20250314 195800 1954727090 6100 6100 6100 6100 0
86 20250314 195700 1954727090 6100 6100 6100 6100 0
87 20250314 195600 1954727090 6100 6100 6100 6100 0
88 20250314 195500 1954727090 6100 6100 6100 6100 0
89 20250314 195400 1954727090 6100 6100 6100 6100 0
90 20250314 195300 1954727090 6100 6100 6100 6100 0
91 20250314 195200 1954727090 6100 6100 6100 6100 0
92 20250314 195100 1954727090 6100 6100 6100 6100 1739
93 20250314 195000 1954727090 6100 6100 6100 6100 0
94 20250314 194900 1954727090 6100 6100 6100 6100 0
95 20250314 194800 1954727090 6100 6100 6100 6100 0
96 20250314 194700 1954727090 6100 6100 6100 6100 0
97 20250314 194600 1954727090 6100 6100 6100 6100 0
98 20250314 194500 1954727090 6100 6100 6100 6100 0
99 20250314 194400 1954727090 6100 6100 6100 6100 0
100 20250314 194300 1954727090 6100 6100 6100 6100 0
101 20250314 194200 1954727090 6100 6100 6100 6100 0
102 20250314 194100 1954727090 6100 6100 6100 6100 0
103 20250314 194000 1954727090 6100 6100 6100 6100 0
104 20250314 193900 1954727090 6100 6100 6100 6100 0
105 20250314 193800 1954727090 6100 6100 6100 6100 0
106 20250314 193700 1954727090 6100 6100 6100 6100 0
107 20250314 193600 1954727090 6100 6100 6100 6100 0
108 20250314 193500 1954727090 6100 6100 6100 6100 0
109 20250314 193400 1954727090 6100 6100 6100 6100 0
110 20250314 193300 1954727090 6100 6100 6100 6100 0
111 20250314 193200 1954727090 6100 6100 6100 6100 0
112 20250314 193100 1954727090 6100 6100 6100 6100 0
113 20250314 193000 1954727090 6100 6100 6100 6100 0
114 20250314 192900 1954727090 6100 6100 6100 6100 0
115 20250314 192800 1954727090 6100 6100 6100 6100 0
116 20250314 192700 1954727090 6100 6100 6100 6100 0
117 20250314 192600 1954727090 6100 6100 6100 6100 0
118 20250314 192500 1954727090 6100 6100 6100 6100 0
119 20250314 192400 1954727090 6100 6100 6100 6100 0
120 20250314 192300 1954727090 6100 6100 6100 6100 0
121 20250314 192200 1954727090 6100 6100 6100 6100 0
122 20250314 192100 1954727090 6100 6100 6100 6100 1739
123 20250314 192000 1954727090 6100 6100 6100 6100 0
124 20250314 191900 1954727090 6100 6100 6100 6100 0
125 20250314 191800 1954727090 6100 6100 6100 6100 0
126 20250314 191700 1954727090 6100 6100 6100 6100 0
127 20250314 191600 1954727090 6100 6100 6100 6100 0
128 20250314 191500 1954727090 6100 6100 6100 6100 0
129 20250314 191400 1954727090 6100 6100 6100 6100 0
130 20250314 191300 1954727090 6100 6100 6100 6100 0
131 20250314 191200 1954727090 6100 6100 6100 6100 0
132 20250314 191100 1954727090 6100 6100 6100 6100 0
133 20250314 191000 1954727090 6100 6100 6100 6100 0
134 20250314 190900 1954727090 6100 6100 6100 6100 0
135 20250314 190800 1954727090 6100 6100 6100 6100 0
136 20250314 190700 1954727090 6100 6100 6100 6100 0
137 20250314 190600 1954727090 6100 6100 6100 6100 0
138 20250314 190500 1954727090 6100 6100 6100 6100 0
139 20250314 190400 1954727090 6100 6100 6100 6100 0
140 20250314 190300 1954727090 6100 6100 6100 6100 0
141 20250314 190200 1954727090 6100 6100 6100 6100 0
142 20250314 190100 1954727090 6100 6100 6100 6100 0
143 20250314 190000 1954727090 6100 6100 6100 6100 0
144 20250314 185900 1954727090 6100 6100 6100 6100 0
145 20250314 185800 1954727090 6100 6100 6100 6100 0
146 20250314 185700 1954727090 6100 6100 6100 6100 0
147 20250314 185600 1954727090 6100 6100 6100 6100 0
148 20250314 185500 1954727090 6100 6100 6100 6100 0
149 20250314 185400 1954727090 6100 6100 6100 6100 0
150 20250314 185300 1954727090 6100 6100 6100 6100 0
151 20250314 185200 1954727090 6100 6100 6100 6100 0
152 20250314 185100 1954727090 6100 6100 6100 6100 1739
153 20250314 185000 1954727090 6100 6100 6100 6100 0
154 20250314 184900 1954727090 6100 6100 6100 6100 0
155 20250314 184800 1954727090 6100 6100 6100 6100 0
156 20250314 184700 1954727090 6100 6100 6100 6100 0
157 20250314 184600 1954727090 6100 6100 6100 6100 0
158 20250314 184500 1954727090 6100 6100 6100 6100 0
159 20250314 184400 1954727090 6100 6100 6100 6100 0
160 20250314 184300 1954727090 6100 6100 6100 6100 0
161 20250314 184200 1954727090 6100 6100 6100 6100 0
162 20250314 184100 1954727090 6100 6100 6100 6100 0
163 20250314 184000 1954727090 6100 6100 6100 6100 0
164 20250314 183900 1954727090 6100 6100 6100 6100 0
165 20250314 183800 1954727090 6100 6100 6100 6100 0
166 20250314 183700 1954727090 6100 6100 6100 6100 0
167 20250314 183600 1954727090 6100 6100 6100 6100 0
168 20250314 183500 1954727090 6100 6100 6100 6100 0
169 20250314 183400 1954727090 6100 6100 6100 6100 0
170 20250314 183300 1954727090 6100 6100 6100 6100 0
171 20250314 183200 1954727090 6100 6100 6100 6100 0
172 20250314 183100 1954727090 6100 6100 6100 6100 0
173 20250314 183000 1954727090 6100 6100 6100 6100 0
174 20250314 182900 1954727090 6100 6100 6100 6100 0
175 20250314 182800 1954727090 6100 6100 6100 6100 0
176 20250314 182700 1954727090 6100 6100 6100 6100 0
177 20250314 182600 1954727090 6100 6100 6100 6100 0
178 20250314 182500 1954727090 6100 6100 6100 6100 0
179 20250314 182400 1954727090 6100 6100 6100 6100 0
180 20250314 182300 1954727090 6100 6100 6100 6100 0
181 20250314 182200 1954727090 6100 6100 6100 6100 0
182 20250314 182100 1954727090 6100 6100 6100 6100 1739
183 20250314 182000 1954727090 6100 6100 6100 6100 0
184 20250314 181900 1954727090 6100 6100 6100 6100 0
185 20250314 181800 1954727090 6100 6100 6100 6100 0
186 20250314 181700 1954727090 6100 6100 6100 6100 0
187 20250314 181600 1954727090 6100 6100 6100 6100 0
188 20250314 181500 1954727090 6100 6100 6100 6100 0
189 20250314 181400 1954727090 6100 6100 6100 6100 0
190 20250314 181300 1954727090 6100 6100 6100 6100 0
191 20250314 181200 1954727090 6100 6100 6100 6100 0
192 20250314 181100 1954727090 6100 6100 6100 6100 0
193 20250314 181000 1954727090 6100 6100 6100 6100 0
194 20250314 180900 1954727090 6100 6100 6100 6100 0
195 20250314 180800 1954727090 6100 6100 6100 6100 0
196 20250314 180700 1954727090 6100 6100 6100 6100 0
197 20250314 180600 1954727090 6100 6100 6100 6100 0
198 20250314 180500 1954727090 6100 6100 6100 6100 0
199 20250314 180400 1954727090 6100 6100 6100 6100 0
200 20250314 180300 1954727090 6100 6100 6100 6100 0
201 20250314 180200 1954727090 6100 6100 6100 6100 0
202 20250314 180100 1954727090 6100 6100 6100 6100 0
203 20250314 180000 1954727090 6100 6100 6100 6100 0
204 20250314 175900 1954727090 6100 6100 6100 6100 0
205 20250314 175800 1954727090 6100 6100 6100 6100 0
206 20250314 175700 1954727090 6100 6100 6100 6100 0
207 20250314 175600 1954727090 6100 6100 6100 6100 0
208 20250314 175500 1954727090 6100 6100 6100 6100 0
209 20250314 175400 1954727090 6100 6100 6100 6100 0
210 20250314 175300 1954727090 6100 6100 6100 6100 0
211 20250314 175200 1954727090 6100 6100 6100 6100 0
212 20250314 175100 1954727090 6100 6100 6100 6100 1739
213 20250314 175000 1954727090 6100 6100 6100 6100 0
214 20250314 174900 1954727090 6100 6100 6100 6100 0
215 20250314 174800 1954727090 6100 6100 6100 6100 0
216 20250314 174700 1954727090 6100 6100 6100 6100 0
217 20250314 174600 1954727090 6100 6100 6100 6100 0
218 20250314 174500 1954727090 6100 6100 6100 6100 0
219 20250314 174400 1954727090 6100 6100 6100 6100 0
220 20250314 174300 1954727090 6100 6100 6100 6100 0
221 20250314 174200 1954727090 6100 6100 6100 6100 0
222 20250314 174100 1954727090 6100 6100 6100 6100 0
223 20250314 174000 1954727090 6100 6100 6100 6100 0
224 20250314 173900 1954727090 6100 6100 6100 6100 0
225 20250314 173800 1954727090 6100 6100 6100 6100 0
226 20250314 173700 1954727090 6100 6100 6100 6100 0
227 20250314 173600 1954727090 6100 6100 6100 6100 0
228 20250314 173500 1954727090 6100 6100 6100 6100 0
229 20250314 173400 1954727090 6100 6100 6100 6100 0
230 20250314 173300 1954727090 6100 6100 6100 6100 0
231 20250314 173200 1954727090 6100 6100 6100 6100 0
232 20250314 173100 1954727090 6100 6100 6100 6100 0
233 20250314 173000 1954727090 6100 6100 6100 6100 0
234 20250314 172900 1954727090 6100 6100 6100 6100 0
235 20250314 172800 1954727090 6100 6100 6100 6100 0
236 20250314 172700 1954727090 6100 6100 6100 6100 0
237 20250314 172600 1954727090 6100 6100 6100 6100 0
238 20250314 172500 1954727090 6100 6100 6100 6100 0
239 20250314 172400 1954727090 6100 6100 6100 6100 0
240 20250314 172300 1954727090 6100 6100 6100 6100 0
241 20250314 172200 1954727090 6100 6100 6100 6100 0
242 20250314 172100 1954727090 6100 6100 6100 6100 1739
243 20250314 172000 1954727090 6100 6100 6100 6100 0
244 20250314 171900 1954727090 6100 6100 6100 6100 0
245 20250314 171800 1954727090 6100 6100 6100 6100 0
246 20250314 171700 1954727090 6100 6100 6100 6100 0
247 20250314 171600 1954727090 6100 6100 6100 6100 0
248 20250314 171500 1954727090 6100 6100 6100 6100 0
249 20250314 171400 1954727090 6100 6100 6100 6100 0
250 20250314 171300 1954727090 6100 6100 6100 6100 0
251 20250314 171200 1954727090 6100 6100 6100 6100 0
252 20250314 171100 1954727090 6100 6100 6100 6100 0
253 20250314 171000 1954727090 6100 6100 6100 6100 0
254 20250314 170900 1954727090 6100 6100 6100 6100 0
255 20250314 170800 1954727090 6100 6100 6100 6100 0
256 20250314 170700 1954727090 6100 6100 6100 6100 0
257 20250314 170600 1954727090 6100 6100 6100 6100 0
258 20250314 170500 1954727090 6100 6100 6100 6100 0
259 20250314 170400 1954727090 6100 6100 6100 6100 0
260 20250314 170300 1954727090 6100 6100 6100 6100 0
261 20250314 170200 1954727090 6100 6100 6100 6100 0
262 20250314 170100 1954727090 6100 6100 6100 6100 0
263 20250314 170000 1954727090 6100 6100 6100 6100 0
264 20250314 165900 1954727090 6100 6100 6100 6100 0
265 20250314 165800 1954727090 6100 6100 6100 6100 0
266 20250314 165700 1954727090 6100 6100 6100 6100 0
267 20250314 165600 1954727090 6100 6100 6100 6100 0
268 20250314 165500 1954727090 6100 6100 6100 6100 0
269 20250314 165400 1954727090 6100 6100 6100 6100 0
270 20250314 165300 1954727090 6100 6100 6100 6100 0
271 20250314 165200 1954727090 6100 6100 6100 6100 0
272 20250314 165100 1954727090 6100 6100 6100 6100 1739
273 20250314 165000 1954727090 6100 6100 6100 6100 0
274 20250314 164900 1954727090 6100 6100 6100 6100 0
275 20250314 164800 1954727090 6100 6100 6100 6100 0
276 20250314 164700 1954727090 6100 6100 6100 6100 0
277 20250314 164600 1954727090 6100 6100 6100 6100 0
278 20250314 164500 1954727090 6100 6100 6100 6100 0
279 20250314 164400 1954727090 6100 6100 6100 6100 0
280 20250314 164300 1954727090 6100 6100 6100 6100 0
281 20250314 164200 1954727090 6100 6100 6100 6100 0
282 20250314 164100 1954727090 6100 6100 6100 6100 0
283 20250314 164000 1954727090 6100 6100 6100 6100 0
284 20250314 163900 1954727090 6100 6100 6100 6100 0
285 20250314 163800 1954727090 6100 6100 6100 6100 0
286 20250314 163700 1954727090 6100 6100 6100 6100 0
287 20250314 163600 1954727090 6100 6100 6100 6100 0
288 20250314 163500 1954727090 6100 6100 6100 6100 0
289 20250314 163400 1954727090 6100 6100 6100 6100 0
290 20250314 163300 1954727090 6100 6100 6100 6100 0
291 20250314 163200 1954727090 6100 6100 6100 6100 0
292 20250314 163100 1954727090 6100 6100 6100 6100 0
293 20250314 163000 1954727090 6100 6100 6100 6100 0
294 20250314 162900 1954727090 6100 6100 6100 6100 0
295 20250314 162800 1954727090 6100 6100 6100 6100 0
296 20250314 162700 1954727090 6100 6100 6100 6100 0
297 20250314 162600 1954727090 6100 6100 6100 6100 0
298 20250314 162500 1954727090 6100 6100 6100 6100 0
299 20250314 162400 1954727090 6100 6100 6100 6100 0
300 20250314 162300 1954727090 6100 6100 6100 6100 0
301 20250314 162200 1954727090 6100 6100 6100 6100 0
302 20250314 162100 1954727090 6100 6100 6100 6100 1739
303 20250314 162000 1954727090 6100 6100 6100 6100 0
304 20250314 161900 1954727090 6100 6100 6100 6100 0
305 20250314 161800 1954727090 6100 6100 6100 6100 0
306 20250314 161700 1954727090 6100 6100 6100 6100 0
307 20250314 161600 1954727090 6100 6100 6100 6100 0
308 20250314 161500 1954727090 6100 6100 6100 6100 0
309 20250314 161400 1954727090 6100 6100 6100 6100 0
310 20250314 161300 1954727090 6100 6100 6100 6100 0
311 20250314 161200 1954727090 6100 6100 6100 6100 0
312 20250314 161100 1954727090 6100 6100 6100 6100 0
313 20250314 161000 1954727090 6100 6100 6100 6100 0
314 20250314 160900 1954727090 6100 6100 6100 6100 0
315 20250314 160800 1954727090 6100 6100 6100 6100 0
316 20250314 160700 1954727090 6100 6100 6100 6100 0
317 20250314 160600 1954727090 6100 6100 6100 6100 0
318 20250314 160500 1954727090 6100 6100 6100 6100 0
319 20250314 160400 1954727090 6100 6100 6100 6100 0
320 20250314 160300 1954727090 6100 6100 6100 6100 0
321 20250314 160200 1954727090 6100 6100 6100 6100 0
322 20250314 160100 1954727090 6100 6100 6100 6100 0
323 20250314 160000 1954727090 6100 6100 6100 6100 0
324 20250314 155900 1954727090 6100 6100 6100 6100 0
325 20250314 155800 1954727090 6100 6100 6100 6100 0
326 20250314 155700 1954727090 6100 6100 6100 6100 0
327 20250314 155600 1954727090 6100 6100 6100 6100 0
328 20250314 155500 1954727090 6100 6100 6100 6100 0
329 20250314 155400 1954727090 6100 6100 6100 6100 0
330 20250314 155300 1954727090 6100 6100 6100 6100 0
331 20250314 155200 1954727090 6100 6100 6100 6100 0
332 20250314 155100 1954727090 6100 6100 6100 6100 1739
333 20250314 155000 1954727090 6100 6100 6100 6100 0
334 20250314 154900 1954727090 6100 6100 6100 6100 0
335 20250314 154800 1954727090 6100 6100 6100 6100 0
336 20250314 154700 1954727090 6100 6100 6100 6100 0
337 20250314 154600 1954727090 6100 6100 6100 6100 0
338 20250314 154500 1954727090 6100 6100 6100 6100 0
339 20250314 154400 1954727090 6100 6100 6100 6100 0
340 20250314 154300 1954727090 6100 6100 6100 6100 0
341 20250314 154200 1954727090 6100 6100 6100 6100 0
342 20250314 154100 1954727090 6100 6100 6100 6100 0
343 20250314 154000 1954727090 6100 6100 6100 6100 0
344 20250314 153900 1954727090 6100 6100 6100 6100 0
345 20250314 153800 1954727090 6100 6100 6100 6100 0
346 20250314 153700 1954727090 6100 6100 6100 6100 0
347 20250314 153600 1954727090 6100 6100 6100 6100 0
348 20250314 153500 1954727090 6100 6100 6100 6100 0
349 20250314 153400 1954727090 6100 6100 6100 6100 0
350 20250314 153300 1954727090 6100 6100 6100 6100 0
351 20250314 153200 1954727090 6100 6100 6100 6100 0
352 20250314 153100 1954727090 6100 6100 6100 6100 0
353 20250314 153000 1954727090 6100 6100 6100 6100 1739
354 20250314 152900 1944119190 6040 6040 6040 6040 0
355 20250314 152800 1944119190 6040 6040 6040 6040 0
356 20250314 152700 1944119190 6040 6040 6040 6040 0
357 20250314 152600 1944119190 6040 6040 6040 6040 0
358 20250314 152500 1944119190 6040 6040 6040 6040 0
359 20250314 152400 1944119190 6040 6040 6040 6040 0
360 20250314 152300 1944119190 6040 6040 6040 6040 0
361 20250314 152200 1944119190 6040 6040 6040 6040 0
362 20250314 152100 1944119190 6040 6040 6040 6040 0
363 20250314 152000 1944119190 6040 6040 6040 6040 0
364 20250314 151900 1944119190 6040 6070 6070 6040 604
365 20250314 151800 1940454980 6070 6050 6070 6050 947
366 20250314 151700 1934725420 6030 6030 6030 6030 751
367 20250314 151600 1930196890 6010 6020 6020 6005 385
368 20250314 151500 1927882135 6030 6030 6030 6000 381
369 20250314 151400 1925594065 6020 6020 6020 6020 0
370 20250314 151300 1925594065 6020 6020 6020 6020 1727
371 20250314 151200 1915197525 6020 6020 6020 6020 507
372 20250314 151100 1912145385 6020 6050 6050 6020 817
373 20250314 151000 1907210615 6060 6020 6060 6010 4753
374 20250314 150900 1878593555 6010 6010 6010 6010 0
375 20250314 150800 1878593555 6010 6010 6010 6010 515
376 20250314 150700 1875498405 6030 6020 6030 6010 1100
377 20250314 150600 1868871555 6020 6030 6030 6020 147
378 20250314 150500 1867985345 6030 6050 6050 6030 952
379 20250314 150400 1862240715 6040 6060 6060 6040 885
380 20250314 150300 1856882245 6070 6070 6070 6070 0
381 20250314 150200 1856882245 6070 6060 6070 6060 15
382 20250314 150100 1856791325 6050 6050 6050 6050 0
383 20250314 150000 1856791325 6050 6050 6060 6050 3332
384 20250314 145900 1836629415 6070 6070 6070 6070 1
385 20250314 145800 1836623345 6060 6060 6060 6060 100
386 20250314 145700 1836017345 6040 6050 6050 6040 2184
387 20250314 145600 1822823065 6050 6050 6060 6050 3647
388 20250314 145500 1800731965 6060 6060 6060 6060 117
389 20250314 145400 1800022945 6060 6070 6070 6060 777
390 20250314 145300 1795310260 6070 6070 6070 6070 0
391 20250314 145200 1795310260 6070 6080 6080 6070 447
392 20250314 145100 1792596440 6070 6070 6070 6070 17
393 20250314 145000 1792493250 6060 6090 6090 6060 809
394 20250314 144900 1787580940 6090 6090 6090 6090 1
395 20250314 144800 1787574850 6090 6070 6090 6070 208
396 20250314 144700 1786312270 6070 6070 6070 6070 17
397 20250314 144600 1786209080 6100 6080 6100 6080 101
398 20250314 144500 1785594980 6080 6080 6080 6080 644
399 20250314 144400 1781679460 6080 6070 6080 6070 2
400 20250314 144300 1781667310 6070 6050 6070 6050 49
401 20250314 144200 1781370840 6060 6070 6070 6060 557
402 20250314 144100 1777995400 6070 6070 6070 6070 300
403 20250314 144000 1776174400 6070 6070 6070 6070 212
404 20250314 143900 1774887560 6120 6110 6120 6110 10
405 20250314 143800 1774826380 6070 6070 6070 6070 200
406 20250314 143700 1773612380 6060 6070 6070 6060 1912
407 20250314 143600 1762024320 6070 6070 6070 6070 40
408 20250314 143500 1761781520 6070 6080 6100 6070 3280
409 20250314 143400 1741840180 6090 6100 6100 6090 842
410 20250314 143300 1736709840 6100 6100 6100 6100 6
411 20250314 143200 1736673240 6100 6110 6110 6090 994
412 20250314 143100 1730612800 6110 6110 6110 6100 508
413 20250314 143000 1727510710 6110 6110 6110 6110 48
414 20250314 142900 1727217430 6110 6130 6130 6110 5636
415 20250314 142800 1692777000 6130 6140 6140 6130 34
416 20250314 142700 1692568560 6140 6130 6140 6130 85
417 20250314 142600 1692047480 6130 6130 6130 6130 966
418 20250314 142500 1686125900 6130 6140 6140 6130 356
419 20250314 142400 1683941300 6140 6140 6140 6140 0
420 20250314 142300 1683941300 6140 6150 6160 6140 625
421 20250314 142200 1680096570 6150 6160 6160 6130 4069
422 20250314 142100 1655112090 6160 6170 6170 6130 1319
423 20250314 142000 1646991340 6170 6130 6170 6120 5857
424 20250314 141900 1610971370 6130 6140 6140 6130 266
425 20250314 141800 1609338230 6140 6140 6140 6130 740
426 20250314 141700 1604794640 6140 6110 6140 6110 6060
427 20250314 141600 1567647240 6110 6110 6110 6110 504
428 20250314 141500 1564567800 6050 6100 6110 6050 787
429 20250314 141400 1559771450 6100 6110 6110 6100 1317
430 20250314 141300 1551725440 6110 6100 6110 6100 519
431 20250314 141200 1548559450 6070 6070 6070 6070 20
432 20250314 141100 1548438050 6060 6090 6100 6060 113
433 20250314 141000 1547749830 6100 6070 6120 6070 14140
434 20250314 140900 1461430470 6050 6050 6050 6050 1
435 20250314 140800 1461424420 6040 6040 6040 6040 2
436 20250314 140700 1461412340 6040 6070 6080 6040 508
437 20250314 140600 1458324070 6070 6070 6070 6070 5
438 20250314 140500 1458293720 6070 6070 6070 6070 4
439 20250314 140400 1458269440 6080 6080 6080 6080 303
440 20250314 140300 1456427200 6080 6080 6080 6080 160
441 20250314 140200 1455454400 6080 6070 6080 6070 2132
442 20250314 140100 1442491860 6070 6070 6070 6070 103
443 20250314 140000 1441866650 6070 6070 6070 6070 401
444 20250314 135900 1439432580 6070 6070 6070 6070 13
445 20250314 135800 1439353670 6020 6040 6060 6020 5037
446 20250314 135700 1408871000 6050 6040 6050 6040 1117
447 20250314 135600 1402113930 6040 6020 6040 6020 101
448 20250314 135500 1401503910 6020 6020 6020 6020 100
449 20250314 135400 1400901910 6020 6010 6030 6010 70
450 20250314 135300 1400480700 6010 6010 6010 6010 0
451 20250314 135200 1400480700 6010 6010 6010 6010 100
452 20250314 135100 1399879700 6030 6030 6030 6030 48
453 20250314 135000 1399590260 6010 6010 6010 6010 0
454 20250314 134900 1399590260 6010 6010 6010 6010 3
455 20250314 134800 1399572230 6010 6010 6010 6010 0
456 20250314 134700 1399572230 6010 6010 6010 6010 0
457 20250314 134600 1399572230 6010 6010 6010 6010 8
458 20250314 134500 1399524150 6000 6000 6000 6000 23
459 20250314 134400 1399386150 6000 6020 6020 6000 500
460 20250314 134300 1396383520 6020 6080 6080 6020 101
461 20250314 134200 1395775440 6000 6040 6080 6000 3824
462 20250314 134100 1372760870 6050 6050 6050 6050 0
463 20250314 134000 1372760870 6050 6040 6050 6040 3
464 20250314 133900 1372742740 6040 6040 6040 6040 0
465 20250314 133800 1372742740 6040 6040 6040 6040 0
466 20250314 133700 1372742740 6040 6040 6040 6040 0
467 20250314 133600 1372742740 6040 6040 6040 6040 5
468 20250314 133500 1372712540 6040 6050 6050 6040 112
469 20250314 133400 1372035960 6070 6070 6070 6070 0
470 20250314 133300 1372035960 6070 6070 6070 6070 0
471 20250314 133200 1372035960 6070 6070 6070 6070 0
472 20250314 133100 1372035960 6070 6070 6070 6070 0
473 20250314 133000 1372035960 6070 6070 6070 6050 65
474 20250314 132900 1371642050 6070 6070 6070 6070 0
475 20250314 132800 1371642050 6070 6070 6070 6070 0
476 20250314 132700 1371642050 6070 6070 6070 6070 0
477 20250314 132600 1371642050 6070 6070 6070 6070 0
478 20250314 132500 1371642050 6070 6070 6070 6070 0
479 20250314 132400 1371642050 6070 6070 6070 6070 0
480 20250314 132300 1371642050 6070 6070 6070 6070 10
481 20250314 132200 1371581350 6090 6040 6090 6040 3597
482 20250314 132100 1349817320 6020 6020 6040 6020 600
483 20250314 132000 1346204000 6020 6020 6020 6020 1
484 20250314 131900 1346197980 6040 6040 6040 6040 0
485 20250314 131800 1346197980 6040 6040 6040 6040 26
486 20250314 131700 1346040940 6040 6040 6040 6040 88
487 20250314 131600 1345509420 6030 6030 6030 6030 128
488 20250314 131500 1344737580 6030 6030 6030 6030 0
489 20250314 131400 1344737580 6030 6030 6030 6030 703
490 20250314 131300 1340498490 6030 6030 6030 6030 0
491 20250314 131200 1340498490 6030 6000 6030 6000 250
492 20250314 131100 1338995490 6000 6000 6000 6000 0
493 20250314 131000 1338995490 6000 6000 6000 6000 3
494 20250314 130900 1338977490 6030 6020 6030 6000 1235
495 20250314 130800 1331557010 6020 6020 6020 6020 126
496 20250314 130700 1330798490 6000 6020 6020 6000 116
497 20250314 130600 1330101970 6010 6010 6010 6010 0
498 20250314 130500 1330101970 6010 6010 6010 6010 0
499 20250314 130400 1330101970 6010 6010 6010 6010 0
500 20250314 130300 1330101970 6010 6010 6010 6010 469
501 20250314 130200 1327283280 6010 6020 6020 6010 557
502 20250314 130100 1323935670 6020 6020 6020 6020 386
503 20250314 130000 1321611950 6020 6030 6030 6020 44
504 20250314 125900 1321347060 6030 6030 6030 6030 0
505 20250314 125800 1321347060 6030 6030 6030 6030 1
506 20250314 125700 1321341030 6030 6050 6050 6030 46
507 20250314 125600 1321063630 6050 6050 6050 6050 0
508 20250314 125500 1321063630 6050 6050 6050 6050 0
509 20250314 125400 1321063630 6050 6050 6050 6050 0
510 20250314 125300 1321063630 6050 6050 6050 6050 100
511 20250314 125200 1320458630 6050 6040 6050 6040 100
512 20250314 125100 1319853640 6030 6030 6030 6030 0
513 20250314 125000 1319853640 6030 6010 6040 6010 461
514 20250314 124900 1317077800 6020 6020 6020 6020 0
515 20250314 124800 1317077800 6020 6030 6030 6020 1475
516 20250314 124700 1308197610 6030 6030 6030 6030 167
517 20250314 124600 1307190600 6030 6030 6030 6030 1
518 20250314 124500 1307184570 6030 6030 6030 6030 10
519 20250314 124400 1307124270 6030 6030 6030 6030 0
520 20250314 124300 1307124270 6030 6030 6030 6030 0
521 20250314 124200 1307124270 6030 6030 6030 6030 4
522 20250314 124100 1307100150 6030 6030 6030 6030 4
523 20250314 124000 1307076030 6060 6060 6060 6060 0
524 20250314 123900 1307076030 6060 6060 6060 6060 0
525 20250314 123800 1307076030 6060 6060 6060 6060 0
526 20250314 123700 1307076030 6060 6060 6060 6060 0
527 20250314 123600 1307076030 6060 6060 6060 6060 0
528 20250314 123500 1307076030 6060 6060 6060 6060 0
529 20250314 123400 1307076030 6060 6060 6060 6060 0
530 20250314 123300 1307076030 6060 6060 6060 6060 0
531 20250314 123200 1307076030 6060 6030 6060 6030 114
532 20250314 123100 1306385220 6020 6020 6020 6020 9
533 20250314 123000 1306331040 6010 6010 6010 6010 0
534 20250314 122900 1306331040 6010 6040 6040 6010 613
535 20250314 122800 1302643910 6060 6060 6060 6060 0
536 20250314 122700 1302643910 6060 6030 6060 6030 1411
537 20250314 122600 1294135550 6020 6030 6030 6020 129
538 20250314 122500 1293357700 6060 6060 6060 6060 0
539 20250314 122400 1293357700 6060 6060 6060 6060 25
540 20250314 122300 1293206200 6060 6070 6070 6060 674
541 20250314 122200 1289115320 6080 6080 6080 6080 98
542 20250314 122100 1288519480 6070 6070 6070 6070 0
543 20250314 122000 1288519480 6070 6070 6070 6070 0
544 20250314 121900 1288519480 6070 6070 6070 6070 0
545 20250314 121800 1288519480 6070 6070 6070 6070 0
546 20250314 121700 1288519480 6070 6070 6070 6070 0
547 20250314 121600 1288519480 6070 6070 6070 6070 0
548 20250314 121500 1288519480 6070 6070 6070 6070 50
549 20250314 121400 1288215980 6070 6090 6090 6070 1003
550 20250314 121300 1282107750 6090 6090 6090 6090 0
551 20250314 121200 1282107750 6090 6100 6100 6080 914
552 20250314 121100 1276546990 6110 6100 6110 6080 564
553 20250314 121000 1273106670 6100 6100 6110 6100 3385
554 20250314 120900 1252443470 6100 6060 6100 6060 1551
555 20250314 120800 1243005320 6060 6060 6060 6060 30
556 20250314 120700 1242823520 6060 6070 6080 6060 153
557 20250314 120600 1241894340 6080 6020 6080 6020 6955
558 20250314 120500 1199773310 6000 6000 6000 6000 321
559 20250314 120400 1197847310 6010 6010 6010 6010 0
560 20250314 120300 1197847310 6010 6010 6010 6010 187
561 20250314 120200 1196723440 6010 6010 6010 6010 61
562 20250314 120100 1196356830 6010 6010 6010 6010 59
563 20250314 120000 1196002240 6010 6010 6010 6010 150
564 20250314 115900 1195100740 6020 6020 6020 6020 1113
565 20250314 115800 1188400480 6020 6020 6020 6020 0
566 20250314 115700 1188400480 6020 6020 6020 6020 0
567 20250314 115600 1188400480 6020 6030 6030 6020 206
568 20250314 115500 1187159400 6040 6040 6040 6040 118
569 20250314 115400 1186446680 6040 6050 6050 6040 249
570 20250314 115300 1184942670 6050 6050 6050 6050 302
571 20250314 115200 1183115570 6050 6050 6050 6050 193
572 20250314 115100 1181947920 6050 6050 6050 6050 44
573 20250314 115000 1181681720 6050 6050 6050 6050 26
574 20250314 114900 1181524420 6060 6060 6060 6060 5
575 20250314 114800 1181494120 6030 6030 6030 6030 0
576 20250314 114700 1181494120 6030 6030 6030 6030 0
577 20250314 114600 1181494120 6030 6030 6030 6030 0
578 20250314 114500 1181494120 6030 6060 6060 6030 565
579 20250314 114400 1178075620 6060 6060 6060 6060 0
580 20250314 114300 1178075620 6060 6060 6060 6060 167
581 20250314 114200 1177063600 6020 6050 6060 6020 157
582 20250314 114100 1176113860 6040 6035 6040 6035 5
583 20250314 114000 1176083680 6020 6020 6020 6020 0
584 20250314 113900 1176083680 6020 6020 6020 6020 30
585 20250314 113800 1175903080 6020 6020 6020 6020 50
586 20250314 113700 1175602080 6020 6020 6020 6020 0
587 20250314 113600 1175602080 6020 6040 6050 6020 603
588 20250314 113500 1171963330 6010 6010 6010 6010 0
589 20250314 113400 1171963330 6010 6010 6010 6010 0
590 20250314 113300 1171963330 6010 6010 6010 6010 180
591 20250314 113200 1170881530 6050 6020 6050 6020 1212
592 20250314 113100 1163568310 6020 6020 6020 6020 0
593 20250314 113000 1163568310 6020 6020 6020 6020 0
594 20250314 112900 1163568310 6020 6020 6020 6020 334
595 20250314 112800 1161557630 6030 6030 6030 6030 0
596 20250314 112700 1161557630 6030 6030 6030 6030 0
597 20250314 112600 1161557630 6030 6030 6030 6030 19
598 20250314 112500 1161443060 6030 6030 6030 6030 15
599 20250314 112400 1161352610 6030 6020 6030 6020 200
600 20250314 112300 1160148250 5990 5990 5990 5990 10
601 20250314 112200 1160088350 6010 5960 6010 5960 202
602 20250314 112100 1158877630 5950 5950 5950 5950 132
603 20250314 112000 1158092230 5940 5990 5990 5940 1891
604 20250314 111900 1146815750 5990 6000 6000 5990 400
605 20250314 111800 1144417700 6020 5990 6020 5990 25
606 20250314 111700 1144267350 5990 6000 6000 5990 1021
607 20250314 111600 1138141380 6000 6030 6030 6000 1927
608 20250314 111500 1126551570 6000 5990 6000 5990 389
609 20250314 111400 1124221300 5990 6000 6000 5990 1030
610 20250314 111300 1118042050 6000 6040 6040 6000 2357
611 20250314 111200 1103886280 6030 6050 6050 6030 1486
612 20250314 111100 1094904800 6050 6050 6050 6050 3
613 20250314 111000 1094886650 6050 6060 6060 6050 1582
614 20250314 110900 1085306810 6080 6060 6080 6060 1700
615 20250314 110800 1074974810 6060 6050 6060 6050 258
616 20250314 110700 1073411770 6050 6050 6050 6050 130
617 20250314 110600 1072625270 6050 6060 6060 6050 1237
618 20250314 110500 1065139410 6060 6060 6060 6060 728
619 20250314 110400 1060727730 6070 6110 6110 6070 1733
620 20250314 110300 1050204320 6090 6090 6090 6090 0
621 20250314 110200 1050204320 6090 6100 6100 6090 421
622 20250314 110100 1047637140 6110 6120 6120 6110 461
623 20250314 110000 1044816750 6120 6110 6120 6110 208
624 20250314 105900 1043545060 6110 6110 6110 6110 36
625 20250314 105800 1043325100 6100 6100 6100 6100 439
626 20250314 105700 1040647200 6100 6100 6100 6100 0
627 20250314 105600 1040647200 6100 6090 6100 6090 686
628 20250314 105500 1036462720 6090 6090 6090 6090 6
629 20250314 105400 1036426180 6100 6100 6100 6100 194
630 20250314 105300 1035242780 6100 6080 6100 6080 196
631 20250314 105200 1034048180 6080 6080 6080 6080 1
632 20250314 105100 1034042100 6070 6090 6090 6070 407
633 20250314 105000 1031570970 6070 6070 6070 6070 31
634 20250314 104900 1031382800 6070 6070 6100 6060 917
635 20250314 104800 1025818480 6070 6070 6080 6070 267
636 20250314 104700 1024196530 6070 6065 6070 6060 153
637 20250314 104600 1023269130 6070 6090 6090 6070 281
638 20250314 104500 1021561370 6070 6120 6130 6070 2078
639 20250314 104400 1008882160 6120 6130 6130 6100 1073
640 20250314 104300 1002306070 6130 6050 6130 6050 14274
641 20250314 104200 915415915 6040 6040 6040 6040 237
642 20250314 104100 913984435 6040 6040 6040 6040 1354
643 20250314 104000 905806275 6040 6040 6040 6040 29
644 20250314 103900 905631115 6040 6040 6040 6040 100
645 20250314 103800 905027115 6040 6020 6040 6020 998
646 20250314 103700 899002095 6020 6000 6020 6000 105
647 20250314 103600 898370095 6000 6000 6000 6000 600
648 20250314 103500 894770095 6000 6000 6000 6000 1
649 20250314 103400 894764095 6010 6010 6010 6010 414
650 20250314 103300 892275955 6010 6010 6020 6010 435
651 20250314 103200 889660285 6020 6020 6020 6020 0
652 20250314 103100 889660285 6020 6020 6020 6020 107
653 20250314 103000 889016145 6020 6030 6030 6000 820
654 20250314 102900 884091875 6030 6030 6030 6030 0
655 20250314 102800 884091875 6030 6030 6030 6030 283
656 20250314 102700 882385385 6000 6010 6010 6000 1014
657 20250314 102600 876300075 6010 6010 6010 6010 114
658 20250314 102500 875614935 6010 6010 6010 6010 139
659 20250314 102400 874779545 6010 6010 6010 6010 100
660 20250314 102300 874178545 6030 6010 6030 6010 902
661 20250314 102200 868747525 6030 6030 6030 6030 90
662 20250314 102100 868204825 6010 6010 6010 6010 175
663 20250314 102000 867153075 6040 6040 6040 6040 3
664 20250314 101900 867134955 6040 6040 6040 6010 1056
665 20250314 101800 860774415 6040 6050 6050 6040 367
666 20250314 101700 858557235 6050 6060 6060 6050 110
667 20250314 101600 857890735 6050 6050 6050 6050 643
668 20250314 101500 854000585 6050 6060 6060 6050 9
669 20250314 101400 853946125 6060 6060 6060 6060 191
670 20250314 101300 852788665 6060 6050 6070 6050 648
671 20250314 101200 848868145 6050 6040 6050 6040 377
672 20250314 101100 846589045 6050 6070 6070 6050 584
673 20250314 101000 843048105 6040 6030 6040 6030 223
674 20250314 100900 841701475 6040 6060 6060 6040 264
675 20250314 100800 840102550 6050 6060 6060 6050 396
676 20250314 100700 837703260 6050 6060 6060 6050 77
677 20250314 100600 837237260 6030 6030 6040 6030 6
678 20250314 100500 837201060 6030 6040 6070 6030 3976
679 20250314 100400 813149040 6030 6030 6030 6030 682
680 20250314 100300 809036580 6030 6010 6030 6010 135
681 20250314 100200 808222560 6010 6010 6020 6010 1001
682 20250314 100100 802206070 6010 6020 6020 6010 623
683 20250314 100000 798461170 6020 6030 6030 6020 237
684 20250314 095900 797032330 6040 6040 6040 6040 0
685 20250314 095800 797032330 6040 6040 6040 6040 337
686 20250314 095700 794996850 6040 6050 6050 6040 205
687 20250314 095600 793758600 6050 6010 6050 6000 840
688 20250314 095500 788697590 6010 6050 6050 6010 371
689 20250314 095400 786464810 6050 6040 6050 6040 561
690 20250314 095300 783075210 6040 6040 6050 6040 1501
691 20250314 095200 774001460 6030 6010 6030 6010 300
692 20250314 095100 772196460 6010 6040 6040 6010 206
693 20250314 095000 770956900 6040 6030 6040 6000 988
694 20250314 094900 765008920 6030 5990 6030 5990 887
695 20250314 094800 759678040 5990 6010 6010 5990 196
696 20250314 094700 758501460 6040 6040 6040 5930 3199
697 20250314 094600 739364960 6040 6030 6040 6030 344
698 20250314 094500 737289830 6000 6030 6030 6000 727
699 20250314 094400 732926730 6030 6060 6060 5980 3340
700 20250314 094300 712845350 6060 6080 6080 6050 669
701 20250314 094200 708791800 6070 6085 6100 6070 1666
702 20250314 094100 698653845 6090 6060 6100 6040 2640
703 20250314 094000 682629605 6060 6050 6060 6050 1752
704 20250314 093900 672013485 6050 6040 6090 6020 1824
705 20250314 093800 660944885 6040 6110 6120 6020 12499
706 20250314 093700 585088615 6150 6140 6170 6080 9133
707 20250314 093600 529037185 6140 6200 6240 6130 14153
708 20250314 093500 441413485 6180 6180 6180 6180 0
709 20250314 093400 441413485 6180 6090 6180 6090 6421
710 20250314 093300 401846995 6110 6010 6130 6010 11238
711 20250314 093200 333301265 6040 6010 6040 6010 61
712 20250314 093100 332933155 6010 6000 6040 6000 1773
713 20250314 093000 322276735 6000 6000 6000 6000 170
714 20250314 092900 321256735 6000 6030 6030 5990 3255
715 20250314 092800 301711765 6050 6030 6050 6020 1076
716 20250314 092700 295222220 6030 6050 6050 6030 1422
717 20250314 092600 286627010 6050 6010 6100 6010 10518
718 20250314 092500 223032040 6010 6000 6030 5990 2309
719 20250314 092400 209164370 5960 5990 5990 5950 610
720 20250314 092300 205528290 6000 6000 6000 6000 99
721 20250314 092200 204934290 6000 5990 6010 5970 1436
722 20250314 092100 196327910 6010 5970 6040 5970 3116
723 20250314 092000 177550380 5970 6020 6020 5970 1021
724 20250314 091900 171428250 6010 5990 6040 5990 6361
725 20250314 091800 133180840 6000 5950 6030 5950 4444
726 20250314 091700 106627090 5950 5920 5950 5880 968
727 20250314 091600 100909300 5890 5920 5930 5890 3751
728 20250314 091500 78712910 5890 5880 5930 5880 2283
729 20250314 091400 65248030 5880 5860 5880 5860 938
730 20250314 091300 59736690 5860 5850 5860 5850 110
731 20250314 091200 59092190 5840 5840 5840 5840 157
732 20250314 091100 58175310 5830 5870 5870 5830 180
733 20250314 091000 57119910 5870 5880 5880 5860 502
734 20250314 090900 54169150 5880 5840 5880 5840 757
735 20250314 090800 49738600 5820 5780 5820 5780 3918
736 20250314 090700 27018860 5780 5780 5780 5780 0
737 20250314 090600 27018860 5780 5760 5780 5740 1232
738 20250314 090500 19910290 5800 5800 5800 5800 211
739 20250314 090400 18686490 5810 5730 5810 5730 221
740 20250314 090300 17404080 5720 5720 5720 5720 0
741 20250314 090200 17404080 5720 5760 5770 5720 597
742 20250314 090100 13967530 5710 5670 5710 5670 1425
743 20250314 090000 5845190 5620 5620 5670 5610 1039