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

Update 2025-03-18 3772 candle_min

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

671
094840/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200900,136584020,6630,6630,6630,6630,227
20250318,200800,136584020,6630,6630,6630,6630,0
20250318,200700,136584020,6630,6630,6630,6630,0
20250318,200600,136584020,6630,6630,6630,6630,0
20250318,200500,136584020,6630,6630,6630,6630,0
20250318,200400,136584020,6630,6630,6630,6630,0
20250318,200300,136584020,6630,6630,6630,6630,0
20250318,200200,136584020,6630,6630,6630,6630,0
20250318,200100,136584020,6630,6630,6630,6630,0
20250318,200000,136584020,6630,6630,6630,6630,0
20250318,195900,136584020,6630,6630,6630,6630,0
20250318,195800,136584020,6630,6630,6630,6630,0
20250318,195700,136584020,6630,6630,6630,6630,0
20250318,195600,136584020,6630,6630,6630,6630,0
20250318,195500,136584020,6630,6630,6630,6630,0
20250318,195400,136584020,6630,6630,6630,6630,0
20250318,195300,136584020,6630,6630,6630,6630,0
20250318,195200,136584020,6630,6630,6630,6630,0
20250318,195100,136584020,6630,6630,6630,6630,0
20250318,195000,136584020,6630,6630,6630,6630,0
20250318,194900,136584020,6630,6630,6630,6630,0
20250318,194800,136584020,6630,6630,6630,6630,0
20250318,194700,136584020,6630,6630,6630,6630,0
20250318,194600,136584020,6630,6630,6630,6630,0
20250318,194500,136584020,6630,6630,6630,6630,0
20250318,194400,136584020,6630,6630,6630,6630,0
20250318,194300,136584020,6630,6630,6630,6630,0
20250318,194200,136584020,6630,6630,6630,6630,0
20250318,194100,136584020,6630,6630,6630,6630,0
20250318,194000,136584020,6630,6630,6630,6630,0
20250318,193900,136584020,6630,6630,6630,6630,227
20250318,193800,136584020,6630,6630,6630,6630,0
20250318,193700,136584020,6630,6630,6630,6630,0
20250318,193600,136584020,6630,6630,6630,6630,0
20250318,193500,136584020,6630,6630,6630,6630,0
20250318,193400,136584020,6630,6630,6630,6630,0
20250318,193300,136584020,6630,6630,6630,6630,0
20250318,193200,136584020,6630,6630,6630,6630,0
20250318,193100,136584020,6630,6630,6630,6630,0
20250318,193000,136584020,6630,6630,6630,6630,0
20250318,192900,136584020,6630,6630,6630,6630,0
20250318,192800,136584020,6630,6630,6630,6630,0
20250318,192700,136584020,6630,6630,6630,6630,0
20250318,192600,136584020,6630,6630,6630,6630,0
20250318,192500,136584020,6630,6630,6630,6630,0
20250318,192400,136584020,6630,6630,6630,6630,0
20250318,192300,136584020,6630,6630,6630,6630,0
20250318,192200,136584020,6630,6630,6630,6630,0
20250318,192100,136584020,6630,6630,6630,6630,0
20250318,192000,136584020,6630,6630,6630,6630,0
20250318,191900,136584020,6630,6630,6630,6630,0
20250318,191800,136584020,6630,6630,6630,6630,0
20250318,191700,136584020,6630,6630,6630,6630,0
20250318,191600,136584020,6630,6630,6630,6630,0
20250318,191500,136584020,6630,6630,6630,6630,0
20250318,191400,136584020,6630,6630,6630,6630,0
20250318,191300,136584020,6630,6630,6630,6630,0
20250318,191200,136584020,6630,6630,6630,6630,0
20250318,191100,136584020,6630,6630,6630,6630,0
20250318,191000,136584020,6630,6630,6630,6630,0
20250318,190900,136584020,6630,6630,6630,6630,227
20250318,190800,136584020,6630,6630,6630,6630,0
20250318,190700,136584020,6630,6630,6630,6630,0
20250318,190600,136584020,6630,6630,6630,6630,0
20250318,190500,136584020,6630,6630,6630,6630,0
20250318,190400,136584020,6630,6630,6630,6630,0
20250318,190300,136584020,6630,6630,6630,6630,0
20250318,190200,136584020,6630,6630,6630,6630,0
20250318,190100,136584020,6630,6630,6630,6630,0
20250318,190000,136584020,6630,6630,6630,6630,0
20250318,185900,136584020,6630,6630,6630,6630,0
20250318,185800,136584020,6630,6630,6630,6630,0
20250318,185700,136584020,6630,6630,6630,6630,0
20250318,185600,136584020,6630,6630,6630,6630,0
20250318,185500,136584020,6630,6630,6630,6630,0
20250318,185400,136584020,6630,6630,6630,6630,0
20250318,185300,136584020,6630,6630,6630,6630,0
20250318,185200,136584020,6630,6630,6630,6630,0
20250318,185100,136584020,6630,6630,6630,6630,0
20250318,185000,136584020,6630,6630,6630,6630,0
20250318,184900,136584020,6630,6630,6630,6630,0
20250318,184800,136584020,6630,6630,6630,6630,0
20250318,184700,136584020,6630,6630,6630,6630,0
20250318,184600,136584020,6630,6630,6630,6630,0
20250318,184500,136584020,6630,6630,6630,6630,0
20250318,184400,136584020,6630,6630,6630,6630,0
20250318,184300,136584020,6630,6630,6630,6630,0
20250318,184200,136584020,6630,6630,6630,6630,0
20250318,184100,136584020,6630,6630,6630,6630,0
20250318,184000,136584020,6630,6630,6630,6630,0
20250318,183900,136584020,6630,6630,6630,6630,227
20250318,183800,136584020,6630,6630,6630,6630,0
20250318,183700,136584020,6630,6630,6630,6630,0
20250318,183600,136584020,6630,6630,6630,6630,0
20250318,183500,136584020,6630,6630,6630,6630,0
20250318,183400,136584020,6630,6630,6630,6630,0
20250318,183300,136584020,6630,6630,6630,6630,0
20250318,183200,136584020,6630,6630,6630,6630,0
20250318,183100,136584020,6630,6630,6630,6630,0
20250318,183000,136584020,6630,6630,6630,6630,0
20250318,182900,136584020,6630,6630,6630,6630,0
20250318,182800,136584020,6630,6630,6630,6630,0
20250318,182700,136584020,6630,6630,6630,6630,0
20250318,182600,136584020,6630,6630,6630,6630,0
20250318,182500,136584020,6630,6630,6630,6630,0
20250318,182400,136584020,6630,6630,6630,6630,0
20250318,182300,136584020,6630,6630,6630,6630,0
20250318,182200,136584020,6630,6630,6630,6630,0
20250318,182100,136584020,6630,6630,6630,6630,0
20250318,182000,136584020,6630,6630,6630,6630,0
20250318,181900,136584020,6630,6630,6630,6630,0
20250318,181800,136584020,6630,6630,6630,6630,0
20250318,181700,136584020,6630,6630,6630,6630,0
20250318,181600,136584020,6630,6630,6630,6630,0
20250318,181500,136584020,6630,6630,6630,6630,0
20250318,181400,136584020,6630,6630,6630,6630,0
20250318,181300,136584020,6630,6630,6630,6630,0
20250318,181200,136584020,6630,6630,6630,6630,0
20250318,181100,136584020,6630,6630,6630,6630,0
20250318,181000,136584020,6630,6630,6630,6630,0
20250318,180900,136584020,6630,6630,6630,6630,227
20250318,180800,136584020,6630,6630,6630,6630,0
20250318,180700,136584020,6630,6630,6630,6630,0
20250318,180600,136584020,6630,6630,6630,6630,0
20250318,180500,136584020,6630,6630,6630,6630,0
20250318,180400,136584020,6630,6630,6630,6630,0
20250318,180300,136584020,6630,6630,6630,6630,0
20250318,180200,136584020,6630,6630,6630,6630,0
20250318,180100,136584020,6630,6630,6630,6630,0
20250318,180000,136584020,6630,6630,6630,6630,0
20250318,175900,136584020,6630,6630,6630,6630,0
20250318,175800,136584020,6630,6630,6630,6630,0
20250318,175700,136584020,6630,6630,6630,6630,0
20250318,175600,136584020,6630,6630,6630,6630,0
20250318,175500,136584020,6630,6630,6630,6630,0
20250318,175400,136584020,6630,6630,6630,6630,0
20250318,175300,136584020,6630,6630,6630,6630,0
20250318,175200,136584020,6630,6630,6630,6630,0
20250318,175100,136584020,6630,6630,6630,6630,0
20250318,175000,136584020,6630,6630,6630,6630,0
20250318,174900,136584020,6630,6630,6630,6630,0
20250318,174800,136584020,6630,6630,6630,6630,0
20250318,174700,136584020,6630,6630,6630,6630,0
20250318,174600,136584020,6630,6630,6630,6630,0
20250318,174500,136584020,6630,6630,6630,6630,0
20250318,174400,136584020,6630,6630,6630,6630,0
20250318,174300,136584020,6630,6630,6630,6630,0
20250318,174200,136584020,6630,6630,6630,6630,0
20250318,174100,136584020,6630,6630,6630,6630,0
20250318,174000,136584020,6630,6630,6630,6630,0
20250318,173900,136584020,6630,6630,6630,6630,227
20250318,173800,136584020,6630,6630,6630,6630,0
20250318,173700,136584020,6630,6630,6630,6630,0
20250318,173600,136584020,6630,6630,6630,6630,0
20250318,173500,136584020,6630,6630,6630,6630,0
20250318,173400,136584020,6630,6630,6630,6630,0
20250318,173300,136584020,6630,6630,6630,6630,0
20250318,173200,136584020,6630,6630,6630,6630,0
20250318,173100,136584020,6630,6630,6630,6630,0
20250318,173000,136584020,6630,6630,6630,6630,0
20250318,172900,136584020,6630,6630,6630,6630,0
20250318,172800,136584020,6630,6630,6630,6630,0
20250318,172700,136584020,6630,6630,6630,6630,0
20250318,172600,136584020,6630,6630,6630,6630,0
20250318,172500,136584020,6630,6630,6630,6630,0
20250318,172400,136584020,6630,6630,6630,6630,0
20250318,172300,136584020,6630,6630,6630,6630,0
20250318,172200,136584020,6630,6630,6630,6630,0
20250318,172100,136584020,6630,6630,6630,6630,0
20250318,172000,136584020,6630,6630,6630,6630,0
20250318,171900,136584020,6630,6630,6630,6630,0
20250318,171800,136584020,6630,6630,6630,6630,0
20250318,171700,136584020,6630,6630,6630,6630,0
20250318,171600,136584020,6630,6630,6630,6630,0
20250318,171500,136584020,6630,6630,6630,6630,0
20250318,171400,136584020,6630,6630,6630,6630,0
20250318,171300,136584020,6630,6630,6630,6630,0
20250318,171200,136584020,6630,6630,6630,6630,0
20250318,171100,136584020,6630,6630,6630,6630,0
20250318,171000,136584020,6630,6630,6630,6630,0
20250318,170900,136584020,6630,6630,6630,6630,227
20250318,170800,136584020,6630,6630,6630,6630,0
20250318,170700,136584020,6630,6630,6630,6630,0
20250318,170600,136584020,6630,6630,6630,6630,0
20250318,170500,136584020,6630,6630,6630,6630,0
20250318,170400,136584020,6630,6630,6630,6630,0
20250318,170300,136584020,6630,6630,6630,6630,0
20250318,170200,136584020,6630,6630,6630,6630,0
20250318,170100,136584020,6630,6630,6630,6630,0
20250318,170000,136584020,6630,6630,6630,6630,0
20250318,165900,136584020,6630,6630,6630,6630,0
20250318,165800,136584020,6630,6630,6630,6630,0
20250318,165700,136584020,6630,6630,6630,6630,0
20250318,165600,136584020,6630,6630,6630,6630,0
20250318,165500,136584020,6630,6630,6630,6630,0
20250318,165400,136584020,6630,6630,6630,6630,0
20250318,165300,136584020,6630,6630,6630,6630,0
20250318,165200,136584020,6630,6630,6630,6630,0
20250318,165100,136584020,6630,6630,6630,6630,0
20250318,165000,136584020,6630,6630,6630,6630,0
20250318,164900,136584020,6630,6630,6630,6630,0
20250318,164800,136584020,6630,6630,6630,6630,0
20250318,164700,136584020,6630,6630,6630,6630,0
20250318,164600,136584020,6630,6630,6630,6630,0
20250318,164500,136584020,6630,6630,6630,6630,0
20250318,164400,136584020,6630,6630,6630,6630,0
20250318,164300,136584020,6630,6630,6630,6630,0
20250318,164200,136584020,6630,6630,6630,6630,0
20250318,164100,136584020,6630,6630,6630,6630,0
20250318,164000,136584020,6630,6630,6630,6630,0
20250318,163900,136584020,6630,6630,6630,6630,227
20250318,163800,136584020,6630,6630,6630,6630,0
20250318,163700,136584020,6630,6630,6630,6630,0
20250318,163600,136584020,6630,6630,6630,6630,0
20250318,163500,136584020,6630,6630,6630,6630,0
20250318,163400,136584020,6630,6630,6630,6630,0
20250318,163300,136584020,6630,6630,6630,6630,0
20250318,163200,136584020,6630,6630,6630,6630,0
20250318,163100,136584020,6630,6630,6630,6630,0
20250318,163000,136584020,6630,6630,6630,6630,0
20250318,162900,136584020,6630,6630,6630,6630,0
20250318,162800,136584020,6630,6630,6630,6630,0
20250318,162700,136584020,6630,6630,6630,6630,0
20250318,162600,136584020,6630,6630,6630,6630,0
20250318,162500,136584020,6630,6630,6630,6630,0
20250318,162400,136584020,6630,6630,6630,6630,0
20250318,162300,136584020,6630,6630,6630,6630,0
20250318,162200,136584020,6630,6630,6630,6630,0
20250318,162100,136584020,6630,6630,6630,6630,0
20250318,162000,136584020,6630,6630,6630,6630,0
20250318,161900,136584020,6630,6630,6630,6630,0
20250318,161800,136584020,6630,6630,6630,6630,0
20250318,161700,136584020,6630,6630,6630,6630,0
20250318,161600,136584020,6630,6630,6630,6630,0
20250318,161500,136584020,6630,6630,6630,6630,0
20250318,161400,136584020,6630,6630,6630,6630,0
20250318,161300,136584020,6630,6630,6630,6630,0
20250318,161200,136584020,6630,6630,6630,6630,0
20250318,161100,136584020,6630,6630,6630,6630,0
20250318,161000,136584020,6630,6630,6630,6630,0
20250318,160900,136584020,6630,6630,6630,6630,227
20250318,160800,136584020,6630,6630,6630,6630,0
20250318,160700,136584020,6630,6630,6630,6630,0
20250318,160600,136584020,6630,6630,6630,6630,0
20250318,160500,136584020,6630,6630,6630,6630,0
20250318,160400,136584020,6630,6630,6630,6630,0
20250318,160300,136584020,6630,6630,6630,6630,0
20250318,160200,136584020,6630,6630,6630,6630,0
20250318,160100,136584020,6630,6630,6630,6630,0
20250318,160000,136584020,6630,6630,6630,6630,0
20250318,155900,136584020,6630,6630,6630,6630,0
20250318,155800,136584020,6630,6630,6630,6630,0
20250318,155700,136584020,6630,6630,6630,6630,0
20250318,155600,136584020,6630,6630,6630,6630,0
20250318,155500,136584020,6630,6630,6630,6630,0
20250318,155400,136584020,6630,6630,6630,6630,0
20250318,155300,136584020,6630,6630,6630,6630,0
20250318,155200,136584020,6630,6630,6630,6630,0
20250318,155100,136584020,6630,6630,6630,6630,0
20250318,155000,136584020,6630,6630,6630,6630,0
20250318,154900,136584020,6630,6630,6630,6630,0
20250318,154800,136584020,6630,6630,6630,6630,0
20250318,154700,136584020,6630,6630,6630,6630,0
20250318,154600,136584020,6630,6630,6630,6630,0
20250318,154500,136584020,6630,6630,6630,6630,0
20250318,154400,136584020,6630,6630,6630,6630,0
20250318,154300,136584020,6630,6630,6630,6630,0
20250318,154200,136584020,6630,6630,6630,6630,0
20250318,154100,136584020,6630,6630,6630,6630,0
20250318,154000,136584020,6630,6630,6630,6630,0
20250318,153900,136584020,6630,6630,6630,6630,227
20250318,153800,136584020,6630,6630,6630,6630,0
20250318,153700,136584020,6630,6630,6630,6630,0
20250318,153600,136584020,6630,6630,6630,6630,0
20250318,153500,136584020,6630,6630,6630,6630,0
20250318,153400,136584020,6630,6630,6630,6630,0
20250318,153300,136584020,6630,6630,6630,6630,0
20250318,153200,136584020,6630,6630,6630,6630,0
20250318,153100,136584020,6630,6630,6630,6630,0
20250318,153000,136584020,6630,6630,6630,6630,227
20250318,152900,135079010,6580,6580,6580,6580,0
20250318,152800,135079010,6580,6580,6580,6580,0
20250318,152700,135079010,6580,6580,6580,6580,0
20250318,152600,135079010,6580,6580,6580,6580,0
20250318,152500,135079010,6580,6580,6580,6580,0
20250318,152400,135079010,6580,6580,6580,6580,0
20250318,152300,135079010,6580,6580,6580,6580,0
20250318,152200,135079010,6580,6580,6580,6580,0
20250318,152100,135079010,6580,6580,6580,6580,0
20250318,152000,135079010,6580,6580,6580,6580,0
20250318,151900,135079010,6580,6600,6600,6580,235
20250318,151800,133532180,6610,6610,6610,6610,7
20250318,151700,133485910,6630,6630,6630,6630,0
20250318,151600,133485910,6630,6630,6630,6630,1
20250318,151500,133479280,6610,6620,6620,6610,317
20250318,151400,131380910,6610,6610,6610,6610,0
20250318,151300,131380910,6610,6610,6610,6610,0
20250318,151200,131380910,6610,6610,6610,6610,0
20250318,151100,131380910,6610,6610,6610,6610,202
20250318,151000,130045690,6630,6630,6630,6630,0
20250318,150900,130045690,6630,6630,6630,6630,1
20250318,150800,130039060,6630,6630,6630,6630,0
20250318,150700,130039060,6630,6630,6630,6630,0
20250318,150600,130039060,6630,6630,6630,6630,1
20250318,150500,130032430,6600,6610,6610,6600,1000
20250318,150400,123430410,6630,6630,6630,6630,0
20250318,150300,123430410,6630,6630,6630,6630,8
20250318,150200,123377370,6630,6630,6630,6630,0
20250318,150100,123377370,6630,6630,6630,6630,0
20250318,150000,123377370,6630,6630,6630,6630,1
20250318,145900,123370740,6600,6600,6600,6600,0
20250318,145800,123370740,6600,6600,6600,6600,0
20250318,145700,123370740,6600,6600,6600,6600,30
20250318,145600,123172740,6600,6600,6600,6600,0
20250318,145500,123172740,6600,6600,6600,6600,0
20250318,145400,123172740,6600,6600,6600,6600,150
20250318,145300,122182740,6630,6630,6630,6630,0
20250318,145200,122182740,6630,6630,6630,6630,0
20250318,145100,122182740,6630,6630,6630,6630,0
20250318,145000,122182740,6630,6630,6630,6630,1
20250318,144900,122176110,6630,6630,6630,6630,0
20250318,144800,122176110,6630,6630,6630,6630,0
20250318,144700,122176110,6630,6630,6630,6630,0
20250318,144600,122176110,6630,6630,6630,6630,0
20250318,144500,122176110,6630,6630,6630,6630,0
20250318,144400,122176110,6630,6630,6630,6630,0
20250318,144300,122176110,6630,6630,6630,6630,0
20250318,144200,122176110,6630,6630,6630,6630,0
20250318,144100,122176110,6630,6630,6630,6630,0
20250318,144000,122176110,6630,6630,6630,6630,2
20250318,143900,122162850,6630,6630,6630,6630,0
20250318,143800,122162850,6630,6630,6630,6630,0
20250318,143700,122162850,6630,6630,6630,6630,0
20250318,143600,122162850,6630,6630,6630,6630,48
20250318,143500,121844610,6630,6630,6630,6630,0
20250318,143400,121844610,6630,6630,6630,6630,0
20250318,143300,121844610,6630,6630,6630,6630,0
20250318,143200,121844610,6630,6630,6630,6630,0
20250318,143100,121844610,6630,6630,6630,6630,0
20250318,143000,121844610,6630,6630,6630,6630,0
20250318,142900,121844610,6630,6630,6630,6630,0
20250318,142800,121844610,6630,6630,6630,6630,0
20250318,142700,121844610,6630,6630,6630,6630,0
20250318,142600,121844610,6630,6630,6630,6630,0
20250318,142500,121844610,6630,6610,6630,6610,16
20250318,142400,121738830,6630,6630,6630,6630,17
20250318,142300,121626120,6600,6600,6600,6600,0
20250318,142200,121626120,6600,6600,6600,6600,0
20250318,142100,121626120,6600,6600,6600,6600,0
20250318,142000,121626120,6600,6600,6600,6600,0
20250318,141900,121626120,6600,6600,6600,6600,0
20250318,141800,121626120,6600,6610,6610,6600,99
20250318,141700,120972560,6640,6640,6640,6640,0
20250318,141600,120972560,6640,6640,6640,6640,2
20250318,141500,120959280,6640,6640,6640,6640,0
20250318,141400,120959280,6640,6640,6640,6640,0
20250318,141300,120959280,6640,6640,6640,6640,0
20250318,141200,120959280,6640,6640,6640,6640,0
20250318,141100,120959280,6640,6640,6640,6640,109
20250318,141000,120235520,6620,6620,6620,6620,0
20250318,140900,120235520,6620,6620,6620,6620,0
20250318,140800,120235520,6620,6620,6620,6620,0
20250318,140700,120235520,6620,6620,6620,6620,243
20250318,140600,118626860,6640,6640,6640,6640,64
20250318,140500,118201900,6620,6620,6620,6620,0
20250318,140400,118201900,6620,6620,6620,6620,30
20250318,140300,118003300,6650,6640,6650,6640,91
20250318,140200,117398900,6650,6650,6650,6650,0
20250318,140100,117398900,6650,6650,6650,6650,0
20250318,140000,117398900,6650,6650,6650,6650,0
20250318,135900,117398900,6650,6650,6650,6650,0
20250318,135800,117398900,6650,6650,6650,6650,0
20250318,135700,117398900,6650,6640,6650,6640,50
20250318,135600,117066420,6650,6650,6650,6650,0
20250318,135500,117066420,6650,6650,6650,6650,0
20250318,135400,117066420,6650,6650,6650,6650,0
20250318,135300,117066420,6650,6650,6650,6650,0
20250318,135200,117066420,6650,6650,6650,6650,0
20250318,135100,117066420,6650,6650,6650,6650,0
20250318,135000,117066420,6650,6650,6650,6650,1369
20250318,134900,107962570,6650,6650,6650,6650,1
20250318,134800,107955920,6610,6610,6610,6610,0
20250318,134700,107955920,6610,6610,6610,6610,1
20250318,134600,107949310,6650,6650,6650,6650,0
20250318,134500,107949310,6650,6650,6650,6650,0
20250318,134400,107949310,6650,6650,6650,6650,0
20250318,134300,107949310,6650,6650,6650,6650,0
20250318,134200,107949310,6650,6600,6650,6600,1621
20250318,134100,97185710,6600,6610,6630,6600,2100
20250318,134000,83273330,6600,6600,6600,6600,0
20250318,133900,83273330,6600,6600,6610,6600,224
20250318,133800,81793060,6590,6590,6590,6590,0
20250318,133700,81793060,6590,6590,6590,6590,187
20250318,133600,80560730,6590,6590,6590,6590,0
20250318,133500,80560730,6590,6590,6590,6590,0
20250318,133400,80560730,6590,6590,6590,6590,1
20250318,133300,80554140,6570,6570,6570,6570,0
20250318,133200,80554140,6570,6570,6570,6570,0
20250318,133100,80554140,6570,6570,6570,6570,0
20250318,133000,80554140,6570,6570,6570,6570,1
20250318,132900,80547570,6560,6560,6560,6560,0
20250318,132800,80547570,6560,6560,6560,6560,900
20250318,132700,74643570,6560,6560,6560,6560,0
20250318,132600,74643570,6560,6560,6560,6560,0
20250318,132500,74643570,6560,6560,6560,6560,0
20250318,132400,74643570,6560,6560,6560,6560,0
20250318,132300,74643570,6560,6560,6560,6560,0
20250318,132200,74643570,6560,6560,6560,6560,0
20250318,132100,74643570,6560,6570,6570,6560,100
20250318,132000,73987540,6570,6570,6570,6570,0
20250318,131900,73987540,6570,6570,6570,6570,0
20250318,131800,73987540,6570,6570,6570,6570,0
20250318,131700,73987540,6570,6570,6570,6570,0
20250318,131600,73987540,6570,6570,6570,6570,0
20250318,131500,73987540,6570,6570,6570,6570,0
20250318,131400,73987540,6570,6570,6570,6570,0
20250318,131300,73987540,6570,6570,6570,6570,0
20250318,131200,73987540,6570,6560,6570,6560,5
20250318,131100,73954720,6550,6550,6550,6550,0
20250318,131000,73954720,6550,6550,6550,6550,0
20250318,130900,73954720,6550,6550,6550,6550,0
20250318,130800,73954720,6550,6550,6550,6550,0
20250318,130700,73954720,6550,6550,6550,6550,0
20250318,130600,73954720,6550,6550,6550,6550,0
20250318,130500,73954720,6550,6550,6550,6550,0
20250318,130400,73954720,6550,6560,6560,6550,100
20250318,130300,73298740,6560,6560,6560,6560,0
20250318,130200,73298740,6560,6560,6560,6560,1
20250318,130100,73292180,6560,6560,6560,6560,0
20250318,130000,73292180,6560,6560,6560,6560,1
20250318,125900,73285620,6560,6560,6560,6560,0
20250318,125800,73285620,6560,6560,6560,6560,0
20250318,125700,73285620,6560,6560,6560,6560,90
20250318,125600,72695220,6560,6560,6560,6560,0
20250318,125500,72695220,6560,6560,6560,6560,0
20250318,125400,72695220,6560,6560,6560,6560,0
20250318,125300,72695220,6560,6560,6560,6560,20
20250318,125200,72564020,6560,6560,6560,6560,120
20250318,125100,71776820,6560,6560,6560,6560,0
20250318,125000,71776820,6560,6560,6560,6560,0
20250318,124900,71776820,6560,6560,6560,6560,0
20250318,124800,71776820,6560,6560,6560,6560,0
20250318,124700,71776820,6560,6560,6560,6560,0
20250318,124600,71776820,6560,6560,6560,6560,0
20250318,124500,71776820,6560,6560,6560,6560,150
20250318,124400,70792820,6560,6560,6560,6560,47
20250318,124300,70484500,6560,6560,6560,6560,11
20250318,124200,70412340,6590,6590,6590,6590,0
20250318,124100,70412340,6590,6590,6590,6590,0
20250318,124000,70412340,6590,6590,6590,6590,0
20250318,123900,70412340,6590,6590,6590,6590,0
20250318,123800,70412340,6590,6590,6590,6590,0
20250318,123700,70412340,6590,6590,6590,6590,0
20250318,123600,70412340,6590,6590,6590,6590,0
20250318,123500,70412340,6590,6590,6590,6590,0
20250318,123400,70412340,6590,6590,6590,6590,0
20250318,123300,70412340,6590,6590,6590,6590,0
20250318,123200,70412340,6590,6590,6590,6590,0
20250318,123100,70412340,6590,6590,6590,6590,0
20250318,123000,70412340,6590,6590,6590,6590,0
20250318,122900,70412340,6590,6590,6590,6590,0
20250318,122800,70412340,6590,6590,6590,6590,0
20250318,122700,70412340,6590,6590,6590,6590,0
20250318,122600,70412340,6590,6590,6590,6590,0
20250318,122500,70412340,6590,6590,6590,6590,0
20250318,122400,70412340,6590,6590,6590,6590,0
20250318,122300,70412340,6590,6590,6590,6590,0
20250318,122200,70412340,6590,6590,6590,6590,0
20250318,122100,70412340,6590,6580,6590,6580,155
20250318,122000,69392390,6590,6590,6590,6590,0
20250318,121900,69392390,6590,6590,6590,6590,0
20250318,121800,69392390,6590,6590,6590,6590,0
20250318,121700,69392390,6590,6590,6590,6590,0
20250318,121600,69392390,6590,6590,6590,6590,0
20250318,121500,69392390,6590,6590,6590,6590,0
20250318,121400,69392390,6590,6590,6590,6590,0
20250318,121300,69392390,6590,6590,6590,6590,0
20250318,121200,69392390,6590,6590,6590,6590,1
20250318,121100,69385800,6560,6560,6560,6560,0
20250318,121000,69385800,6560,6560,6560,6560,0
20250318,120900,69385800,6560,6560,6560,6560,0
20250318,120800,69385800,6560,6560,6560,6560,0
20250318,120700,69385800,6560,6560,6560,6560,0
20250318,120600,69385800,6560,6560,6560,6560,0
20250318,120500,69385800,6560,6560,6560,6560,0
20250318,120400,69385800,6560,6560,6560,6560,0
20250318,120300,69385800,6560,6560,6560,6560,0
20250318,120200,69385800,6560,6560,6560,6560,0
20250318,120100,69385800,6560,6560,6560,6560,0
20250318,120000,69385800,6560,6560,6560,6560,0
20250318,115900,69385800,6560,6560,6560,6560,0
20250318,115800,69385800,6560,6560,6560,6560,0
20250318,115700,69385800,6560,6560,6560,6560,0
20250318,115600,69385800,6560,6560,6560,6560,0
20250318,115500,69385800,6560,6560,6560,6560,0
20250318,115400,69385800,6560,6560,6560,6560,0
20250318,115300,69385800,6560,6560,6560,6560,0
20250318,115200,69385800,6560,6560,6560,6560,0
20250318,115100,69385800,6560,6560,6560,6560,40
20250318,115000,69123400,6560,6560,6560,6560,0
20250318,114900,69123400,6560,6560,6560,6560,200
20250318,114800,67811400,6560,6560,6560,6560,464
20250318,114700,64767560,6570,6570,6570,6570,0
20250318,114600,64767560,6570,6570,6570,6570,0
20250318,114500,64767560,6570,6570,6570,6570,0
20250318,114400,64767560,6570,6570,6570,6570,196
20250318,114300,63479840,6580,6580,6580,6580,0
20250318,114200,63479840,6580,6580,6580,6580,0
20250318,114100,63479840,6580,6580,6580,6580,0
20250318,114000,63479840,6580,6580,6580,6580,0
20250318,113900,63479840,6580,6580,6580,6580,0
20250318,113800,63479840,6580,6580,6580,6580,0
20250318,113700,63479840,6580,6580,6580,6580,5
20250318,113600,63446940,6580,6580,6580,6580,0
20250318,113500,63446940,6580,6580,6580,6580,0
20250318,113400,63446940,6580,6580,6580,6580,549
20250318,113300,59834520,6580,6580,6580,6580,0
20250318,113200,59834520,6580,6580,6580,6580,0
20250318,113100,59834520,6580,6580,6580,6580,307
20250318,113000,57814460,6570,6570,6570,6570,0
20250318,112900,57814460,6570,6580,6580,6570,53
20250318,112800,57466150,6590,6580,6590,6580,161
20250318,112700,56405260,6580,6580,6580,6580,0
20250318,112600,56405260,6580,6580,6580,6580,379
20250318,112500,53911440,6570,6570,6570,6570,0
20250318,112400,53911440,6570,6570,6570,6570,0
20250318,112300,53911440,6570,6570,6570,6570,0
20250318,112200,53911440,6570,6570,6570,6570,0
20250318,112100,53911440,6570,6570,6570,6570,100
20250318,112000,53254440,6560,6560,6560,6560,0
20250318,111900,53254440,6560,6560,6560,6560,0
20250318,111800,53254440,6560,6560,6560,6560,0
20250318,111700,53254440,6560,6560,6560,6560,0
20250318,111600,53254440,6560,6560,6560,6560,0
20250318,111500,53254440,6560,6560,6560,6560,0
20250318,111400,53254440,6560,6560,6560,6560,3
20250318,111300,53234760,6540,6540,6540,6540,0
20250318,111200,53234760,6540,6540,6540,6540,0
20250318,111100,53234760,6540,6540,6540,6540,3
20250318,111000,53215140,6550,6550,6550,6550,0
20250318,110900,53215140,6550,6550,6550,6550,0
20250318,110800,53215140,6550,6550,6550,6550,100
20250318,110700,52560140,6550,6550,6550,6550,150
20250318,110600,51577640,6560,6560,6560,6560,0
20250318,110500,51577640,6560,6560,6560,6560,0
20250318,110400,51577640,6560,6560,6560,6560,0
20250318,110300,51577640,6560,6560,6560,6560,0
20250318,110200,51577640,6560,6560,6560,6560,895
20250318,110100,45706440,6560,6560,6560,6560,0
20250318,110000,45706440,6560,6560,6560,6560,0
20250318,105900,45706440,6560,6560,6560,6560,0
20250318,105800,45706440,6560,6560,6560,6560,0
20250318,105700,45706440,6560,6560,6560,6560,0
20250318,105600,45706440,6560,6560,6560,6560,0
20250318,105500,45706440,6560,6560,6560,6560,0
20250318,105400,45706440,6560,6560,6560,6560,0
20250318,105300,45706440,6560,6560,6560,6560,0
20250318,105200,45706440,6560,6560,6560,6560,0
20250318,105100,45706440,6560,6560,6560,6560,0
20250318,105000,45706440,6560,6560,6560,6560,0
20250318,104900,45706440,6560,6560,6560,6560,0
20250318,104800,45706440,6560,6560,6560,6560,0
20250318,104700,45706440,6560,6570,6570,6560,102
20250318,104600,45037310,6580,6580,6580,6580,0
20250318,104500,45037310,6580,6580,6580,6580,0
20250318,104400,45037310,6580,6580,6580,6580,1
20250318,104300,45030730,6580,6580,6580,6580,0
20250318,104200,45030730,6580,6580,6580,6580,0
20250318,104100,45030730,6580,6580,6580,6580,0
20250318,104000,45030730,6580,6580,6580,6580,0
20250318,103900,45030730,6580,6580,6580,6580,0
20250318,103800,45030730,6580,6580,6580,6580,1
20250318,103700,45024150,6600,6600,6600,6600,0
20250318,103600,45024150,6600,6600,6600,6600,0
20250318,103500,45024150,6600,6600,6600,6600,0
20250318,103400,45024150,6600,6600,6600,6600,0
20250318,103300,45024150,6600,6600,6600,6600,0
20250318,103200,45024150,6600,6600,6600,6600,0
20250318,103100,45024150,6600,6600,6600,6600,0
20250318,103000,45024150,6600,6600,6600,6600,0
20250318,102900,45024150,6600,6600,6600,6600,0
20250318,102800,45024150,6600,6600,6600,6600,0
20250318,102700,45024150,6600,6600,6600,6600,0
20250318,102600,45024150,6600,6600,6600,6600,0
20250318,102500,45024150,6600,6600,6600,6600,0
20250318,102400,45024150,6600,6600,6600,6600,0
20250318,102300,45024150,6600,6600,6600,6600,0
20250318,102200,45024150,6600,6600,6600,6600,0
20250318,102100,45024150,6600,6600,6600,6600,0
20250318,102000,45024150,6600,6600,6600,6600,0
20250318,101900,45024150,6600,6600,6600,6600,0
20250318,101800,45024150,6600,6600,6600,6600,0
20250318,101700,45024150,6600,6600,6600,6600,0
20250318,101600,45024150,6600,6600,6600,6600,0
20250318,101500,45024150,6600,6600,6600,6600,0
20250318,101400,45024150,6600,6600,6600,6600,0
20250318,101300,45024150,6600,6600,6600,6600,0
20250318,101200,45024150,6600,6600,6600,6600,0
20250318,101100,45024150,6600,6600,6600,6600,0
20250318,101000,45024150,6600,6600,6600,6600,0
20250318,100900,45024150,6600,6600,6600,6600,1
20250318,100800,45017550,6570,6590,6590,6570,45
20250318,100700,44721880,6600,6570,6600,6570,442
20250318,100600,41806340,6570,6570,6570,6570,0
20250318,100500,41806340,6570,6570,6570,6570,0
20250318,100400,41806340,6570,6570,6570,6570,11
20250318,100300,41734070,6570,6570,6570,6570,0
20250318,100200,41734070,6570,6570,6570,6570,0
20250318,100100,41734070,6570,6570,6570,6570,1
20250318,100000,41727500,6550,6550,6550,6550,0
20250318,095900,41727500,6550,6550,6550,6550,159
20250318,095800,40686050,6550,6560,6560,6550,544
20250318,095700,37118770,6600,6600,6600,6600,0
20250318,095600,37118770,6600,6600,6600,6600,0
20250318,095500,37118770,6600,6600,6600,6600,0
20250318,095400,37118770,6600,6600,6600,6600,0
20250318,095300,37118770,6600,6600,6600,6600,1
20250318,095200,37112170,6550,6550,6550,6550,10
20250318,095100,37046670,6600,6600,6600,6600,0
20250318,095000,37046670,6600,6600,6600,6600,0
20250318,094900,37046670,6600,6600,6600,6600,0
20250318,094800,37046670,6600,6600,6600,6600,100
20250318,094700,36386670,6600,6600,6600,6600,0
20250318,094600,36386670,6600,6600,6600,6600,0
20250318,094500,36386670,6600,6590,6600,6590,6
20250318,094400,36347120,6590,6590,6590,6590,1
20250318,094300,36340530,6610,6610,6610,6610,0
20250318,094200,36340530,6610,6610,6610,6610,0
20250318,094100,36340530,6610,6610,6610,6610,0
20250318,094000,36340530,6610,6610,6610,6610,0
20250318,093900,36340530,6610,6610,6610,6610,0
20250318,093800,36340530,6610,6610,6610,6610,0
20250318,093700,36340530,6610,6610,6610,6610,0
20250318,093600,36340530,6610,6610,6610,6610,0
20250318,093500,36340530,6610,6610,6610,6610,1
20250318,093400,36333920,6520,6610,6610,6520,4
20250318,093300,36307750,6520,6520,6520,6520,20
20250318,093200,36177350,6510,6570,6570,6510,1048
20250318,093100,29332020,6620,6620,6620,6620,0
20250318,093000,29332020,6620,6620,6620,6620,0
20250318,092900,29332020,6620,6620,6620,6620,0
20250318,092800,29332020,6620,6620,6620,6620,1
20250318,092700,29325400,6580,6610,6610,6580,45
20250318,092600,29028300,6630,6630,6630,6630,0
20250318,092500,29028300,6630,6630,6630,6630,0
20250318,092400,29028300,6630,6630,6630,6630,0
20250318,092300,29028300,6630,6630,6630,6630,0
20250318,092200,29028300,6630,6630,6630,6630,0
20250318,092100,29028300,6630,6630,6630,6630,0
20250318,092000,29028300,6630,6630,6630,6630,0
20250318,091900,29028300,6630,6630,6630,6630,1
20250318,091800,29021670,6570,6570,6570,6570,0
20250318,091700,29021670,6570,6570,6570,6570,0
20250318,091600,29021670,6570,6570,6570,6570,0
20250318,091500,29021670,6570,6600,6600,6570,253
20250318,091400,27356330,6590,6600,6610,6590,53
20250318,091300,27006770,6680,6680,6680,6680,0
20250318,091200,27006770,6680,6680,6680,6680,0
20250318,091100,27006770,6680,6680,6680,6680,1
20250318,091000,27000090,6590,6620,6630,6590,209
20250318,090900,25618370,6670,6690,6690,6630,6
20250318,090800,25578470,6670,6580,6670,6580,2
20250318,090700,25565220,6620,6620,6620,6620,0
20250318,090600,25565220,6620,6670,6670,6620,862
20250318,090500,19858630,6630,6670,6670,6630,101
20250318,090400,19188960,6660,6640,6660,6640,115
20250318,090300,18424270,6620,6570,6620,6570,769
20250318,090200,13333590,6550,6590,6590,6550,1510
20250318,090100,3431110,6620,6620,6620,6620,3
20250318,090000,3411250,6620,6560,6620,6560,519
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200900 136584020 6630 6630 6630 6630 227
3 20250318 200800 136584020 6630 6630 6630 6630 0
4 20250318 200700 136584020 6630 6630 6630 6630 0
5 20250318 200600 136584020 6630 6630 6630 6630 0
6 20250318 200500 136584020 6630 6630 6630 6630 0
7 20250318 200400 136584020 6630 6630 6630 6630 0
8 20250318 200300 136584020 6630 6630 6630 6630 0
9 20250318 200200 136584020 6630 6630 6630 6630 0
10 20250318 200100 136584020 6630 6630 6630 6630 0
11 20250318 200000 136584020 6630 6630 6630 6630 0
12 20250318 195900 136584020 6630 6630 6630 6630 0
13 20250318 195800 136584020 6630 6630 6630 6630 0
14 20250318 195700 136584020 6630 6630 6630 6630 0
15 20250318 195600 136584020 6630 6630 6630 6630 0
16 20250318 195500 136584020 6630 6630 6630 6630 0
17 20250318 195400 136584020 6630 6630 6630 6630 0
18 20250318 195300 136584020 6630 6630 6630 6630 0
19 20250318 195200 136584020 6630 6630 6630 6630 0
20 20250318 195100 136584020 6630 6630 6630 6630 0
21 20250318 195000 136584020 6630 6630 6630 6630 0
22 20250318 194900 136584020 6630 6630 6630 6630 0
23 20250318 194800 136584020 6630 6630 6630 6630 0
24 20250318 194700 136584020 6630 6630 6630 6630 0
25 20250318 194600 136584020 6630 6630 6630 6630 0
26 20250318 194500 136584020 6630 6630 6630 6630 0
27 20250318 194400 136584020 6630 6630 6630 6630 0
28 20250318 194300 136584020 6630 6630 6630 6630 0
29 20250318 194200 136584020 6630 6630 6630 6630 0
30 20250318 194100 136584020 6630 6630 6630 6630 0
31 20250318 194000 136584020 6630 6630 6630 6630 0
32 20250318 193900 136584020 6630 6630 6630 6630 227
33 20250318 193800 136584020 6630 6630 6630 6630 0
34 20250318 193700 136584020 6630 6630 6630 6630 0
35 20250318 193600 136584020 6630 6630 6630 6630 0
36 20250318 193500 136584020 6630 6630 6630 6630 0
37 20250318 193400 136584020 6630 6630 6630 6630 0
38 20250318 193300 136584020 6630 6630 6630 6630 0
39 20250318 193200 136584020 6630 6630 6630 6630 0
40 20250318 193100 136584020 6630 6630 6630 6630 0
41 20250318 193000 136584020 6630 6630 6630 6630 0
42 20250318 192900 136584020 6630 6630 6630 6630 0
43 20250318 192800 136584020 6630 6630 6630 6630 0
44 20250318 192700 136584020 6630 6630 6630 6630 0
45 20250318 192600 136584020 6630 6630 6630 6630 0
46 20250318 192500 136584020 6630 6630 6630 6630 0
47 20250318 192400 136584020 6630 6630 6630 6630 0
48 20250318 192300 136584020 6630 6630 6630 6630 0
49 20250318 192200 136584020 6630 6630 6630 6630 0
50 20250318 192100 136584020 6630 6630 6630 6630 0
51 20250318 192000 136584020 6630 6630 6630 6630 0
52 20250318 191900 136584020 6630 6630 6630 6630 0
53 20250318 191800 136584020 6630 6630 6630 6630 0
54 20250318 191700 136584020 6630 6630 6630 6630 0
55 20250318 191600 136584020 6630 6630 6630 6630 0
56 20250318 191500 136584020 6630 6630 6630 6630 0
57 20250318 191400 136584020 6630 6630 6630 6630 0
58 20250318 191300 136584020 6630 6630 6630 6630 0
59 20250318 191200 136584020 6630 6630 6630 6630 0
60 20250318 191100 136584020 6630 6630 6630 6630 0
61 20250318 191000 136584020 6630 6630 6630 6630 0
62 20250318 190900 136584020 6630 6630 6630 6630 227
63 20250318 190800 136584020 6630 6630 6630 6630 0
64 20250318 190700 136584020 6630 6630 6630 6630 0
65 20250318 190600 136584020 6630 6630 6630 6630 0
66 20250318 190500 136584020 6630 6630 6630 6630 0
67 20250318 190400 136584020 6630 6630 6630 6630 0
68 20250318 190300 136584020 6630 6630 6630 6630 0
69 20250318 190200 136584020 6630 6630 6630 6630 0
70 20250318 190100 136584020 6630 6630 6630 6630 0
71 20250318 190000 136584020 6630 6630 6630 6630 0
72 20250318 185900 136584020 6630 6630 6630 6630 0
73 20250318 185800 136584020 6630 6630 6630 6630 0
74 20250318 185700 136584020 6630 6630 6630 6630 0
75 20250318 185600 136584020 6630 6630 6630 6630 0
76 20250318 185500 136584020 6630 6630 6630 6630 0
77 20250318 185400 136584020 6630 6630 6630 6630 0
78 20250318 185300 136584020 6630 6630 6630 6630 0
79 20250318 185200 136584020 6630 6630 6630 6630 0
80 20250318 185100 136584020 6630 6630 6630 6630 0
81 20250318 185000 136584020 6630 6630 6630 6630 0
82 20250318 184900 136584020 6630 6630 6630 6630 0
83 20250318 184800 136584020 6630 6630 6630 6630 0
84 20250318 184700 136584020 6630 6630 6630 6630 0
85 20250318 184600 136584020 6630 6630 6630 6630 0
86 20250318 184500 136584020 6630 6630 6630 6630 0
87 20250318 184400 136584020 6630 6630 6630 6630 0
88 20250318 184300 136584020 6630 6630 6630 6630 0
89 20250318 184200 136584020 6630 6630 6630 6630 0
90 20250318 184100 136584020 6630 6630 6630 6630 0
91 20250318 184000 136584020 6630 6630 6630 6630 0
92 20250318 183900 136584020 6630 6630 6630 6630 227
93 20250318 183800 136584020 6630 6630 6630 6630 0
94 20250318 183700 136584020 6630 6630 6630 6630 0
95 20250318 183600 136584020 6630 6630 6630 6630 0
96 20250318 183500 136584020 6630 6630 6630 6630 0
97 20250318 183400 136584020 6630 6630 6630 6630 0
98 20250318 183300 136584020 6630 6630 6630 6630 0
99 20250318 183200 136584020 6630 6630 6630 6630 0
100 20250318 183100 136584020 6630 6630 6630 6630 0
101 20250318 183000 136584020 6630 6630 6630 6630 0
102 20250318 182900 136584020 6630 6630 6630 6630 0
103 20250318 182800 136584020 6630 6630 6630 6630 0
104 20250318 182700 136584020 6630 6630 6630 6630 0
105 20250318 182600 136584020 6630 6630 6630 6630 0
106 20250318 182500 136584020 6630 6630 6630 6630 0
107 20250318 182400 136584020 6630 6630 6630 6630 0
108 20250318 182300 136584020 6630 6630 6630 6630 0
109 20250318 182200 136584020 6630 6630 6630 6630 0
110 20250318 182100 136584020 6630 6630 6630 6630 0
111 20250318 182000 136584020 6630 6630 6630 6630 0
112 20250318 181900 136584020 6630 6630 6630 6630 0
113 20250318 181800 136584020 6630 6630 6630 6630 0
114 20250318 181700 136584020 6630 6630 6630 6630 0
115 20250318 181600 136584020 6630 6630 6630 6630 0
116 20250318 181500 136584020 6630 6630 6630 6630 0
117 20250318 181400 136584020 6630 6630 6630 6630 0
118 20250318 181300 136584020 6630 6630 6630 6630 0
119 20250318 181200 136584020 6630 6630 6630 6630 0
120 20250318 181100 136584020 6630 6630 6630 6630 0
121 20250318 181000 136584020 6630 6630 6630 6630 0
122 20250318 180900 136584020 6630 6630 6630 6630 227
123 20250318 180800 136584020 6630 6630 6630 6630 0
124 20250318 180700 136584020 6630 6630 6630 6630 0
125 20250318 180600 136584020 6630 6630 6630 6630 0
126 20250318 180500 136584020 6630 6630 6630 6630 0
127 20250318 180400 136584020 6630 6630 6630 6630 0
128 20250318 180300 136584020 6630 6630 6630 6630 0
129 20250318 180200 136584020 6630 6630 6630 6630 0
130 20250318 180100 136584020 6630 6630 6630 6630 0
131 20250318 180000 136584020 6630 6630 6630 6630 0
132 20250318 175900 136584020 6630 6630 6630 6630 0
133 20250318 175800 136584020 6630 6630 6630 6630 0
134 20250318 175700 136584020 6630 6630 6630 6630 0
135 20250318 175600 136584020 6630 6630 6630 6630 0
136 20250318 175500 136584020 6630 6630 6630 6630 0
137 20250318 175400 136584020 6630 6630 6630 6630 0
138 20250318 175300 136584020 6630 6630 6630 6630 0
139 20250318 175200 136584020 6630 6630 6630 6630 0
140 20250318 175100 136584020 6630 6630 6630 6630 0
141 20250318 175000 136584020 6630 6630 6630 6630 0
142 20250318 174900 136584020 6630 6630 6630 6630 0
143 20250318 174800 136584020 6630 6630 6630 6630 0
144 20250318 174700 136584020 6630 6630 6630 6630 0
145 20250318 174600 136584020 6630 6630 6630 6630 0
146 20250318 174500 136584020 6630 6630 6630 6630 0
147 20250318 174400 136584020 6630 6630 6630 6630 0
148 20250318 174300 136584020 6630 6630 6630 6630 0
149 20250318 174200 136584020 6630 6630 6630 6630 0
150 20250318 174100 136584020 6630 6630 6630 6630 0
151 20250318 174000 136584020 6630 6630 6630 6630 0
152 20250318 173900 136584020 6630 6630 6630 6630 227
153 20250318 173800 136584020 6630 6630 6630 6630 0
154 20250318 173700 136584020 6630 6630 6630 6630 0
155 20250318 173600 136584020 6630 6630 6630 6630 0
156 20250318 173500 136584020 6630 6630 6630 6630 0
157 20250318 173400 136584020 6630 6630 6630 6630 0
158 20250318 173300 136584020 6630 6630 6630 6630 0
159 20250318 173200 136584020 6630 6630 6630 6630 0
160 20250318 173100 136584020 6630 6630 6630 6630 0
161 20250318 173000 136584020 6630 6630 6630 6630 0
162 20250318 172900 136584020 6630 6630 6630 6630 0
163 20250318 172800 136584020 6630 6630 6630 6630 0
164 20250318 172700 136584020 6630 6630 6630 6630 0
165 20250318 172600 136584020 6630 6630 6630 6630 0
166 20250318 172500 136584020 6630 6630 6630 6630 0
167 20250318 172400 136584020 6630 6630 6630 6630 0
168 20250318 172300 136584020 6630 6630 6630 6630 0
169 20250318 172200 136584020 6630 6630 6630 6630 0
170 20250318 172100 136584020 6630 6630 6630 6630 0
171 20250318 172000 136584020 6630 6630 6630 6630 0
172 20250318 171900 136584020 6630 6630 6630 6630 0
173 20250318 171800 136584020 6630 6630 6630 6630 0
174 20250318 171700 136584020 6630 6630 6630 6630 0
175 20250318 171600 136584020 6630 6630 6630 6630 0
176 20250318 171500 136584020 6630 6630 6630 6630 0
177 20250318 171400 136584020 6630 6630 6630 6630 0
178 20250318 171300 136584020 6630 6630 6630 6630 0
179 20250318 171200 136584020 6630 6630 6630 6630 0
180 20250318 171100 136584020 6630 6630 6630 6630 0
181 20250318 171000 136584020 6630 6630 6630 6630 0
182 20250318 170900 136584020 6630 6630 6630 6630 227
183 20250318 170800 136584020 6630 6630 6630 6630 0
184 20250318 170700 136584020 6630 6630 6630 6630 0
185 20250318 170600 136584020 6630 6630 6630 6630 0
186 20250318 170500 136584020 6630 6630 6630 6630 0
187 20250318 170400 136584020 6630 6630 6630 6630 0
188 20250318 170300 136584020 6630 6630 6630 6630 0
189 20250318 170200 136584020 6630 6630 6630 6630 0
190 20250318 170100 136584020 6630 6630 6630 6630 0
191 20250318 170000 136584020 6630 6630 6630 6630 0
192 20250318 165900 136584020 6630 6630 6630 6630 0
193 20250318 165800 136584020 6630 6630 6630 6630 0
194 20250318 165700 136584020 6630 6630 6630 6630 0
195 20250318 165600 136584020 6630 6630 6630 6630 0
196 20250318 165500 136584020 6630 6630 6630 6630 0
197 20250318 165400 136584020 6630 6630 6630 6630 0
198 20250318 165300 136584020 6630 6630 6630 6630 0
199 20250318 165200 136584020 6630 6630 6630 6630 0
200 20250318 165100 136584020 6630 6630 6630 6630 0
201 20250318 165000 136584020 6630 6630 6630 6630 0
202 20250318 164900 136584020 6630 6630 6630 6630 0
203 20250318 164800 136584020 6630 6630 6630 6630 0
204 20250318 164700 136584020 6630 6630 6630 6630 0
205 20250318 164600 136584020 6630 6630 6630 6630 0
206 20250318 164500 136584020 6630 6630 6630 6630 0
207 20250318 164400 136584020 6630 6630 6630 6630 0
208 20250318 164300 136584020 6630 6630 6630 6630 0
209 20250318 164200 136584020 6630 6630 6630 6630 0
210 20250318 164100 136584020 6630 6630 6630 6630 0
211 20250318 164000 136584020 6630 6630 6630 6630 0
212 20250318 163900 136584020 6630 6630 6630 6630 227
213 20250318 163800 136584020 6630 6630 6630 6630 0
214 20250318 163700 136584020 6630 6630 6630 6630 0
215 20250318 163600 136584020 6630 6630 6630 6630 0
216 20250318 163500 136584020 6630 6630 6630 6630 0
217 20250318 163400 136584020 6630 6630 6630 6630 0
218 20250318 163300 136584020 6630 6630 6630 6630 0
219 20250318 163200 136584020 6630 6630 6630 6630 0
220 20250318 163100 136584020 6630 6630 6630 6630 0
221 20250318 163000 136584020 6630 6630 6630 6630 0
222 20250318 162900 136584020 6630 6630 6630 6630 0
223 20250318 162800 136584020 6630 6630 6630 6630 0
224 20250318 162700 136584020 6630 6630 6630 6630 0
225 20250318 162600 136584020 6630 6630 6630 6630 0
226 20250318 162500 136584020 6630 6630 6630 6630 0
227 20250318 162400 136584020 6630 6630 6630 6630 0
228 20250318 162300 136584020 6630 6630 6630 6630 0
229 20250318 162200 136584020 6630 6630 6630 6630 0
230 20250318 162100 136584020 6630 6630 6630 6630 0
231 20250318 162000 136584020 6630 6630 6630 6630 0
232 20250318 161900 136584020 6630 6630 6630 6630 0
233 20250318 161800 136584020 6630 6630 6630 6630 0
234 20250318 161700 136584020 6630 6630 6630 6630 0
235 20250318 161600 136584020 6630 6630 6630 6630 0
236 20250318 161500 136584020 6630 6630 6630 6630 0
237 20250318 161400 136584020 6630 6630 6630 6630 0
238 20250318 161300 136584020 6630 6630 6630 6630 0
239 20250318 161200 136584020 6630 6630 6630 6630 0
240 20250318 161100 136584020 6630 6630 6630 6630 0
241 20250318 161000 136584020 6630 6630 6630 6630 0
242 20250318 160900 136584020 6630 6630 6630 6630 227
243 20250318 160800 136584020 6630 6630 6630 6630 0
244 20250318 160700 136584020 6630 6630 6630 6630 0
245 20250318 160600 136584020 6630 6630 6630 6630 0
246 20250318 160500 136584020 6630 6630 6630 6630 0
247 20250318 160400 136584020 6630 6630 6630 6630 0
248 20250318 160300 136584020 6630 6630 6630 6630 0
249 20250318 160200 136584020 6630 6630 6630 6630 0
250 20250318 160100 136584020 6630 6630 6630 6630 0
251 20250318 160000 136584020 6630 6630 6630 6630 0
252 20250318 155900 136584020 6630 6630 6630 6630 0
253 20250318 155800 136584020 6630 6630 6630 6630 0
254 20250318 155700 136584020 6630 6630 6630 6630 0
255 20250318 155600 136584020 6630 6630 6630 6630 0
256 20250318 155500 136584020 6630 6630 6630 6630 0
257 20250318 155400 136584020 6630 6630 6630 6630 0
258 20250318 155300 136584020 6630 6630 6630 6630 0
259 20250318 155200 136584020 6630 6630 6630 6630 0
260 20250318 155100 136584020 6630 6630 6630 6630 0
261 20250318 155000 136584020 6630 6630 6630 6630 0
262 20250318 154900 136584020 6630 6630 6630 6630 0
263 20250318 154800 136584020 6630 6630 6630 6630 0
264 20250318 154700 136584020 6630 6630 6630 6630 0
265 20250318 154600 136584020 6630 6630 6630 6630 0
266 20250318 154500 136584020 6630 6630 6630 6630 0
267 20250318 154400 136584020 6630 6630 6630 6630 0
268 20250318 154300 136584020 6630 6630 6630 6630 0
269 20250318 154200 136584020 6630 6630 6630 6630 0
270 20250318 154100 136584020 6630 6630 6630 6630 0
271 20250318 154000 136584020 6630 6630 6630 6630 0
272 20250318 153900 136584020 6630 6630 6630 6630 227
273 20250318 153800 136584020 6630 6630 6630 6630 0
274 20250318 153700 136584020 6630 6630 6630 6630 0
275 20250318 153600 136584020 6630 6630 6630 6630 0
276 20250318 153500 136584020 6630 6630 6630 6630 0
277 20250318 153400 136584020 6630 6630 6630 6630 0
278 20250318 153300 136584020 6630 6630 6630 6630 0
279 20250318 153200 136584020 6630 6630 6630 6630 0
280 20250318 153100 136584020 6630 6630 6630 6630 0
281 20250318 153000 136584020 6630 6630 6630 6630 227
282 20250318 152900 135079010 6580 6580 6580 6580 0
283 20250318 152800 135079010 6580 6580 6580 6580 0
284 20250318 152700 135079010 6580 6580 6580 6580 0
285 20250318 152600 135079010 6580 6580 6580 6580 0
286 20250318 152500 135079010 6580 6580 6580 6580 0
287 20250318 152400 135079010 6580 6580 6580 6580 0
288 20250318 152300 135079010 6580 6580 6580 6580 0
289 20250318 152200 135079010 6580 6580 6580 6580 0
290 20250318 152100 135079010 6580 6580 6580 6580 0
291 20250318 152000 135079010 6580 6580 6580 6580 0
292 20250318 151900 135079010 6580 6600 6600 6580 235
293 20250318 151800 133532180 6610 6610 6610 6610 7
294 20250318 151700 133485910 6630 6630 6630 6630 0
295 20250318 151600 133485910 6630 6630 6630 6630 1
296 20250318 151500 133479280 6610 6620 6620 6610 317
297 20250318 151400 131380910 6610 6610 6610 6610 0
298 20250318 151300 131380910 6610 6610 6610 6610 0
299 20250318 151200 131380910 6610 6610 6610 6610 0
300 20250318 151100 131380910 6610 6610 6610 6610 202
301 20250318 151000 130045690 6630 6630 6630 6630 0
302 20250318 150900 130045690 6630 6630 6630 6630 1
303 20250318 150800 130039060 6630 6630 6630 6630 0
304 20250318 150700 130039060 6630 6630 6630 6630 0
305 20250318 150600 130039060 6630 6630 6630 6630 1
306 20250318 150500 130032430 6600 6610 6610 6600 1000
307 20250318 150400 123430410 6630 6630 6630 6630 0
308 20250318 150300 123430410 6630 6630 6630 6630 8
309 20250318 150200 123377370 6630 6630 6630 6630 0
310 20250318 150100 123377370 6630 6630 6630 6630 0
311 20250318 150000 123377370 6630 6630 6630 6630 1
312 20250318 145900 123370740 6600 6600 6600 6600 0
313 20250318 145800 123370740 6600 6600 6600 6600 0
314 20250318 145700 123370740 6600 6600 6600 6600 30
315 20250318 145600 123172740 6600 6600 6600 6600 0
316 20250318 145500 123172740 6600 6600 6600 6600 0
317 20250318 145400 123172740 6600 6600 6600 6600 150
318 20250318 145300 122182740 6630 6630 6630 6630 0
319 20250318 145200 122182740 6630 6630 6630 6630 0
320 20250318 145100 122182740 6630 6630 6630 6630 0
321 20250318 145000 122182740 6630 6630 6630 6630 1
322 20250318 144900 122176110 6630 6630 6630 6630 0
323 20250318 144800 122176110 6630 6630 6630 6630 0
324 20250318 144700 122176110 6630 6630 6630 6630 0
325 20250318 144600 122176110 6630 6630 6630 6630 0
326 20250318 144500 122176110 6630 6630 6630 6630 0
327 20250318 144400 122176110 6630 6630 6630 6630 0
328 20250318 144300 122176110 6630 6630 6630 6630 0
329 20250318 144200 122176110 6630 6630 6630 6630 0
330 20250318 144100 122176110 6630 6630 6630 6630 0
331 20250318 144000 122176110 6630 6630 6630 6630 2
332 20250318 143900 122162850 6630 6630 6630 6630 0
333 20250318 143800 122162850 6630 6630 6630 6630 0
334 20250318 143700 122162850 6630 6630 6630 6630 0
335 20250318 143600 122162850 6630 6630 6630 6630 48
336 20250318 143500 121844610 6630 6630 6630 6630 0
337 20250318 143400 121844610 6630 6630 6630 6630 0
338 20250318 143300 121844610 6630 6630 6630 6630 0
339 20250318 143200 121844610 6630 6630 6630 6630 0
340 20250318 143100 121844610 6630 6630 6630 6630 0
341 20250318 143000 121844610 6630 6630 6630 6630 0
342 20250318 142900 121844610 6630 6630 6630 6630 0
343 20250318 142800 121844610 6630 6630 6630 6630 0
344 20250318 142700 121844610 6630 6630 6630 6630 0
345 20250318 142600 121844610 6630 6630 6630 6630 0
346 20250318 142500 121844610 6630 6610 6630 6610 16
347 20250318 142400 121738830 6630 6630 6630 6630 17
348 20250318 142300 121626120 6600 6600 6600 6600 0
349 20250318 142200 121626120 6600 6600 6600 6600 0
350 20250318 142100 121626120 6600 6600 6600 6600 0
351 20250318 142000 121626120 6600 6600 6600 6600 0
352 20250318 141900 121626120 6600 6600 6600 6600 0
353 20250318 141800 121626120 6600 6610 6610 6600 99
354 20250318 141700 120972560 6640 6640 6640 6640 0
355 20250318 141600 120972560 6640 6640 6640 6640 2
356 20250318 141500 120959280 6640 6640 6640 6640 0
357 20250318 141400 120959280 6640 6640 6640 6640 0
358 20250318 141300 120959280 6640 6640 6640 6640 0
359 20250318 141200 120959280 6640 6640 6640 6640 0
360 20250318 141100 120959280 6640 6640 6640 6640 109
361 20250318 141000 120235520 6620 6620 6620 6620 0
362 20250318 140900 120235520 6620 6620 6620 6620 0
363 20250318 140800 120235520 6620 6620 6620 6620 0
364 20250318 140700 120235520 6620 6620 6620 6620 243
365 20250318 140600 118626860 6640 6640 6640 6640 64
366 20250318 140500 118201900 6620 6620 6620 6620 0
367 20250318 140400 118201900 6620 6620 6620 6620 30
368 20250318 140300 118003300 6650 6640 6650 6640 91
369 20250318 140200 117398900 6650 6650 6650 6650 0
370 20250318 140100 117398900 6650 6650 6650 6650 0
371 20250318 140000 117398900 6650 6650 6650 6650 0
372 20250318 135900 117398900 6650 6650 6650 6650 0
373 20250318 135800 117398900 6650 6650 6650 6650 0
374 20250318 135700 117398900 6650 6640 6650 6640 50
375 20250318 135600 117066420 6650 6650 6650 6650 0
376 20250318 135500 117066420 6650 6650 6650 6650 0
377 20250318 135400 117066420 6650 6650 6650 6650 0
378 20250318 135300 117066420 6650 6650 6650 6650 0
379 20250318 135200 117066420 6650 6650 6650 6650 0
380 20250318 135100 117066420 6650 6650 6650 6650 0
381 20250318 135000 117066420 6650 6650 6650 6650 1369
382 20250318 134900 107962570 6650 6650 6650 6650 1
383 20250318 134800 107955920 6610 6610 6610 6610 0
384 20250318 134700 107955920 6610 6610 6610 6610 1
385 20250318 134600 107949310 6650 6650 6650 6650 0
386 20250318 134500 107949310 6650 6650 6650 6650 0
387 20250318 134400 107949310 6650 6650 6650 6650 0
388 20250318 134300 107949310 6650 6650 6650 6650 0
389 20250318 134200 107949310 6650 6600 6650 6600 1621
390 20250318 134100 97185710 6600 6610 6630 6600 2100
391 20250318 134000 83273330 6600 6600 6600 6600 0
392 20250318 133900 83273330 6600 6600 6610 6600 224
393 20250318 133800 81793060 6590 6590 6590 6590 0
394 20250318 133700 81793060 6590 6590 6590 6590 187
395 20250318 133600 80560730 6590 6590 6590 6590 0
396 20250318 133500 80560730 6590 6590 6590 6590 0
397 20250318 133400 80560730 6590 6590 6590 6590 1
398 20250318 133300 80554140 6570 6570 6570 6570 0
399 20250318 133200 80554140 6570 6570 6570 6570 0
400 20250318 133100 80554140 6570 6570 6570 6570 0
401 20250318 133000 80554140 6570 6570 6570 6570 1
402 20250318 132900 80547570 6560 6560 6560 6560 0
403 20250318 132800 80547570 6560 6560 6560 6560 900
404 20250318 132700 74643570 6560 6560 6560 6560 0
405 20250318 132600 74643570 6560 6560 6560 6560 0
406 20250318 132500 74643570 6560 6560 6560 6560 0
407 20250318 132400 74643570 6560 6560 6560 6560 0
408 20250318 132300 74643570 6560 6560 6560 6560 0
409 20250318 132200 74643570 6560 6560 6560 6560 0
410 20250318 132100 74643570 6560 6570 6570 6560 100
411 20250318 132000 73987540 6570 6570 6570 6570 0
412 20250318 131900 73987540 6570 6570 6570 6570 0
413 20250318 131800 73987540 6570 6570 6570 6570 0
414 20250318 131700 73987540 6570 6570 6570 6570 0
415 20250318 131600 73987540 6570 6570 6570 6570 0
416 20250318 131500 73987540 6570 6570 6570 6570 0
417 20250318 131400 73987540 6570 6570 6570 6570 0
418 20250318 131300 73987540 6570 6570 6570 6570 0
419 20250318 131200 73987540 6570 6560 6570 6560 5
420 20250318 131100 73954720 6550 6550 6550 6550 0
421 20250318 131000 73954720 6550 6550 6550 6550 0
422 20250318 130900 73954720 6550 6550 6550 6550 0
423 20250318 130800 73954720 6550 6550 6550 6550 0
424 20250318 130700 73954720 6550 6550 6550 6550 0
425 20250318 130600 73954720 6550 6550 6550 6550 0
426 20250318 130500 73954720 6550 6550 6550 6550 0
427 20250318 130400 73954720 6550 6560 6560 6550 100
428 20250318 130300 73298740 6560 6560 6560 6560 0
429 20250318 130200 73298740 6560 6560 6560 6560 1
430 20250318 130100 73292180 6560 6560 6560 6560 0
431 20250318 130000 73292180 6560 6560 6560 6560 1
432 20250318 125900 73285620 6560 6560 6560 6560 0
433 20250318 125800 73285620 6560 6560 6560 6560 0
434 20250318 125700 73285620 6560 6560 6560 6560 90
435 20250318 125600 72695220 6560 6560 6560 6560 0
436 20250318 125500 72695220 6560 6560 6560 6560 0
437 20250318 125400 72695220 6560 6560 6560 6560 0
438 20250318 125300 72695220 6560 6560 6560 6560 20
439 20250318 125200 72564020 6560 6560 6560 6560 120
440 20250318 125100 71776820 6560 6560 6560 6560 0
441 20250318 125000 71776820 6560 6560 6560 6560 0
442 20250318 124900 71776820 6560 6560 6560 6560 0
443 20250318 124800 71776820 6560 6560 6560 6560 0
444 20250318 124700 71776820 6560 6560 6560 6560 0
445 20250318 124600 71776820 6560 6560 6560 6560 0
446 20250318 124500 71776820 6560 6560 6560 6560 150
447 20250318 124400 70792820 6560 6560 6560 6560 47
448 20250318 124300 70484500 6560 6560 6560 6560 11
449 20250318 124200 70412340 6590 6590 6590 6590 0
450 20250318 124100 70412340 6590 6590 6590 6590 0
451 20250318 124000 70412340 6590 6590 6590 6590 0
452 20250318 123900 70412340 6590 6590 6590 6590 0
453 20250318 123800 70412340 6590 6590 6590 6590 0
454 20250318 123700 70412340 6590 6590 6590 6590 0
455 20250318 123600 70412340 6590 6590 6590 6590 0
456 20250318 123500 70412340 6590 6590 6590 6590 0
457 20250318 123400 70412340 6590 6590 6590 6590 0
458 20250318 123300 70412340 6590 6590 6590 6590 0
459 20250318 123200 70412340 6590 6590 6590 6590 0
460 20250318 123100 70412340 6590 6590 6590 6590 0
461 20250318 123000 70412340 6590 6590 6590 6590 0
462 20250318 122900 70412340 6590 6590 6590 6590 0
463 20250318 122800 70412340 6590 6590 6590 6590 0
464 20250318 122700 70412340 6590 6590 6590 6590 0
465 20250318 122600 70412340 6590 6590 6590 6590 0
466 20250318 122500 70412340 6590 6590 6590 6590 0
467 20250318 122400 70412340 6590 6590 6590 6590 0
468 20250318 122300 70412340 6590 6590 6590 6590 0
469 20250318 122200 70412340 6590 6590 6590 6590 0
470 20250318 122100 70412340 6590 6580 6590 6580 155
471 20250318 122000 69392390 6590 6590 6590 6590 0
472 20250318 121900 69392390 6590 6590 6590 6590 0
473 20250318 121800 69392390 6590 6590 6590 6590 0
474 20250318 121700 69392390 6590 6590 6590 6590 0
475 20250318 121600 69392390 6590 6590 6590 6590 0
476 20250318 121500 69392390 6590 6590 6590 6590 0
477 20250318 121400 69392390 6590 6590 6590 6590 0
478 20250318 121300 69392390 6590 6590 6590 6590 0
479 20250318 121200 69392390 6590 6590 6590 6590 1
480 20250318 121100 69385800 6560 6560 6560 6560 0
481 20250318 121000 69385800 6560 6560 6560 6560 0
482 20250318 120900 69385800 6560 6560 6560 6560 0
483 20250318 120800 69385800 6560 6560 6560 6560 0
484 20250318 120700 69385800 6560 6560 6560 6560 0
485 20250318 120600 69385800 6560 6560 6560 6560 0
486 20250318 120500 69385800 6560 6560 6560 6560 0
487 20250318 120400 69385800 6560 6560 6560 6560 0
488 20250318 120300 69385800 6560 6560 6560 6560 0
489 20250318 120200 69385800 6560 6560 6560 6560 0
490 20250318 120100 69385800 6560 6560 6560 6560 0
491 20250318 120000 69385800 6560 6560 6560 6560 0
492 20250318 115900 69385800 6560 6560 6560 6560 0
493 20250318 115800 69385800 6560 6560 6560 6560 0
494 20250318 115700 69385800 6560 6560 6560 6560 0
495 20250318 115600 69385800 6560 6560 6560 6560 0
496 20250318 115500 69385800 6560 6560 6560 6560 0
497 20250318 115400 69385800 6560 6560 6560 6560 0
498 20250318 115300 69385800 6560 6560 6560 6560 0
499 20250318 115200 69385800 6560 6560 6560 6560 0
500 20250318 115100 69385800 6560 6560 6560 6560 40
501 20250318 115000 69123400 6560 6560 6560 6560 0
502 20250318 114900 69123400 6560 6560 6560 6560 200
503 20250318 114800 67811400 6560 6560 6560 6560 464
504 20250318 114700 64767560 6570 6570 6570 6570 0
505 20250318 114600 64767560 6570 6570 6570 6570 0
506 20250318 114500 64767560 6570 6570 6570 6570 0
507 20250318 114400 64767560 6570 6570 6570 6570 196
508 20250318 114300 63479840 6580 6580 6580 6580 0
509 20250318 114200 63479840 6580 6580 6580 6580 0
510 20250318 114100 63479840 6580 6580 6580 6580 0
511 20250318 114000 63479840 6580 6580 6580 6580 0
512 20250318 113900 63479840 6580 6580 6580 6580 0
513 20250318 113800 63479840 6580 6580 6580 6580 0
514 20250318 113700 63479840 6580 6580 6580 6580 5
515 20250318 113600 63446940 6580 6580 6580 6580 0
516 20250318 113500 63446940 6580 6580 6580 6580 0
517 20250318 113400 63446940 6580 6580 6580 6580 549
518 20250318 113300 59834520 6580 6580 6580 6580 0
519 20250318 113200 59834520 6580 6580 6580 6580 0
520 20250318 113100 59834520 6580 6580 6580 6580 307
521 20250318 113000 57814460 6570 6570 6570 6570 0
522 20250318 112900 57814460 6570 6580 6580 6570 53
523 20250318 112800 57466150 6590 6580 6590 6580 161
524 20250318 112700 56405260 6580 6580 6580 6580 0
525 20250318 112600 56405260 6580 6580 6580 6580 379
526 20250318 112500 53911440 6570 6570 6570 6570 0
527 20250318 112400 53911440 6570 6570 6570 6570 0
528 20250318 112300 53911440 6570 6570 6570 6570 0
529 20250318 112200 53911440 6570 6570 6570 6570 0
530 20250318 112100 53911440 6570 6570 6570 6570 100
531 20250318 112000 53254440 6560 6560 6560 6560 0
532 20250318 111900 53254440 6560 6560 6560 6560 0
533 20250318 111800 53254440 6560 6560 6560 6560 0
534 20250318 111700 53254440 6560 6560 6560 6560 0
535 20250318 111600 53254440 6560 6560 6560 6560 0
536 20250318 111500 53254440 6560 6560 6560 6560 0
537 20250318 111400 53254440 6560 6560 6560 6560 3
538 20250318 111300 53234760 6540 6540 6540 6540 0
539 20250318 111200 53234760 6540 6540 6540 6540 0
540 20250318 111100 53234760 6540 6540 6540 6540 3
541 20250318 111000 53215140 6550 6550 6550 6550 0
542 20250318 110900 53215140 6550 6550 6550 6550 0
543 20250318 110800 53215140 6550 6550 6550 6550 100
544 20250318 110700 52560140 6550 6550 6550 6550 150
545 20250318 110600 51577640 6560 6560 6560 6560 0
546 20250318 110500 51577640 6560 6560 6560 6560 0
547 20250318 110400 51577640 6560 6560 6560 6560 0
548 20250318 110300 51577640 6560 6560 6560 6560 0
549 20250318 110200 51577640 6560 6560 6560 6560 895
550 20250318 110100 45706440 6560 6560 6560 6560 0
551 20250318 110000 45706440 6560 6560 6560 6560 0
552 20250318 105900 45706440 6560 6560 6560 6560 0
553 20250318 105800 45706440 6560 6560 6560 6560 0
554 20250318 105700 45706440 6560 6560 6560 6560 0
555 20250318 105600 45706440 6560 6560 6560 6560 0
556 20250318 105500 45706440 6560 6560 6560 6560 0
557 20250318 105400 45706440 6560 6560 6560 6560 0
558 20250318 105300 45706440 6560 6560 6560 6560 0
559 20250318 105200 45706440 6560 6560 6560 6560 0
560 20250318 105100 45706440 6560 6560 6560 6560 0
561 20250318 105000 45706440 6560 6560 6560 6560 0
562 20250318 104900 45706440 6560 6560 6560 6560 0
563 20250318 104800 45706440 6560 6560 6560 6560 0
564 20250318 104700 45706440 6560 6570 6570 6560 102
565 20250318 104600 45037310 6580 6580 6580 6580 0
566 20250318 104500 45037310 6580 6580 6580 6580 0
567 20250318 104400 45037310 6580 6580 6580 6580 1
568 20250318 104300 45030730 6580 6580 6580 6580 0
569 20250318 104200 45030730 6580 6580 6580 6580 0
570 20250318 104100 45030730 6580 6580 6580 6580 0
571 20250318 104000 45030730 6580 6580 6580 6580 0
572 20250318 103900 45030730 6580 6580 6580 6580 0
573 20250318 103800 45030730 6580 6580 6580 6580 1
574 20250318 103700 45024150 6600 6600 6600 6600 0
575 20250318 103600 45024150 6600 6600 6600 6600 0
576 20250318 103500 45024150 6600 6600 6600 6600 0
577 20250318 103400 45024150 6600 6600 6600 6600 0
578 20250318 103300 45024150 6600 6600 6600 6600 0
579 20250318 103200 45024150 6600 6600 6600 6600 0
580 20250318 103100 45024150 6600 6600 6600 6600 0
581 20250318 103000 45024150 6600 6600 6600 6600 0
582 20250318 102900 45024150 6600 6600 6600 6600 0
583 20250318 102800 45024150 6600 6600 6600 6600 0
584 20250318 102700 45024150 6600 6600 6600 6600 0
585 20250318 102600 45024150 6600 6600 6600 6600 0
586 20250318 102500 45024150 6600 6600 6600 6600 0
587 20250318 102400 45024150 6600 6600 6600 6600 0
588 20250318 102300 45024150 6600 6600 6600 6600 0
589 20250318 102200 45024150 6600 6600 6600 6600 0
590 20250318 102100 45024150 6600 6600 6600 6600 0
591 20250318 102000 45024150 6600 6600 6600 6600 0
592 20250318 101900 45024150 6600 6600 6600 6600 0
593 20250318 101800 45024150 6600 6600 6600 6600 0
594 20250318 101700 45024150 6600 6600 6600 6600 0
595 20250318 101600 45024150 6600 6600 6600 6600 0
596 20250318 101500 45024150 6600 6600 6600 6600 0
597 20250318 101400 45024150 6600 6600 6600 6600 0
598 20250318 101300 45024150 6600 6600 6600 6600 0
599 20250318 101200 45024150 6600 6600 6600 6600 0
600 20250318 101100 45024150 6600 6600 6600 6600 0
601 20250318 101000 45024150 6600 6600 6600 6600 0
602 20250318 100900 45024150 6600 6600 6600 6600 1
603 20250318 100800 45017550 6570 6590 6590 6570 45
604 20250318 100700 44721880 6600 6570 6600 6570 442
605 20250318 100600 41806340 6570 6570 6570 6570 0
606 20250318 100500 41806340 6570 6570 6570 6570 0
607 20250318 100400 41806340 6570 6570 6570 6570 11
608 20250318 100300 41734070 6570 6570 6570 6570 0
609 20250318 100200 41734070 6570 6570 6570 6570 0
610 20250318 100100 41734070 6570 6570 6570 6570 1
611 20250318 100000 41727500 6550 6550 6550 6550 0
612 20250318 095900 41727500 6550 6550 6550 6550 159
613 20250318 095800 40686050 6550 6560 6560 6550 544
614 20250318 095700 37118770 6600 6600 6600 6600 0
615 20250318 095600 37118770 6600 6600 6600 6600 0
616 20250318 095500 37118770 6600 6600 6600 6600 0
617 20250318 095400 37118770 6600 6600 6600 6600 0
618 20250318 095300 37118770 6600 6600 6600 6600 1
619 20250318 095200 37112170 6550 6550 6550 6550 10
620 20250318 095100 37046670 6600 6600 6600 6600 0
621 20250318 095000 37046670 6600 6600 6600 6600 0
622 20250318 094900 37046670 6600 6600 6600 6600 0
623 20250318 094800 37046670 6600 6600 6600 6600 100
624 20250318 094700 36386670 6600 6600 6600 6600 0
625 20250318 094600 36386670 6600 6600 6600 6600 0
626 20250318 094500 36386670 6600 6590 6600 6590 6
627 20250318 094400 36347120 6590 6590 6590 6590 1
628 20250318 094300 36340530 6610 6610 6610 6610 0
629 20250318 094200 36340530 6610 6610 6610 6610 0
630 20250318 094100 36340530 6610 6610 6610 6610 0
631 20250318 094000 36340530 6610 6610 6610 6610 0
632 20250318 093900 36340530 6610 6610 6610 6610 0
633 20250318 093800 36340530 6610 6610 6610 6610 0
634 20250318 093700 36340530 6610 6610 6610 6610 0
635 20250318 093600 36340530 6610 6610 6610 6610 0
636 20250318 093500 36340530 6610 6610 6610 6610 1
637 20250318 093400 36333920 6520 6610 6610 6520 4
638 20250318 093300 36307750 6520 6520 6520 6520 20
639 20250318 093200 36177350 6510 6570 6570 6510 1048
640 20250318 093100 29332020 6620 6620 6620 6620 0
641 20250318 093000 29332020 6620 6620 6620 6620 0
642 20250318 092900 29332020 6620 6620 6620 6620 0
643 20250318 092800 29332020 6620 6620 6620 6620 1
644 20250318 092700 29325400 6580 6610 6610 6580 45
645 20250318 092600 29028300 6630 6630 6630 6630 0
646 20250318 092500 29028300 6630 6630 6630 6630 0
647 20250318 092400 29028300 6630 6630 6630 6630 0
648 20250318 092300 29028300 6630 6630 6630 6630 0
649 20250318 092200 29028300 6630 6630 6630 6630 0
650 20250318 092100 29028300 6630 6630 6630 6630 0
651 20250318 092000 29028300 6630 6630 6630 6630 0
652 20250318 091900 29028300 6630 6630 6630 6630 1
653 20250318 091800 29021670 6570 6570 6570 6570 0
654 20250318 091700 29021670 6570 6570 6570 6570 0
655 20250318 091600 29021670 6570 6570 6570 6570 0
656 20250318 091500 29021670 6570 6600 6600 6570 253
657 20250318 091400 27356330 6590 6600 6610 6590 53
658 20250318 091300 27006770 6680 6680 6680 6680 0
659 20250318 091200 27006770 6680 6680 6680 6680 0
660 20250318 091100 27006770 6680 6680 6680 6680 1
661 20250318 091000 27000090 6590 6620 6630 6590 209
662 20250318 090900 25618370 6670 6690 6690 6630 6
663 20250318 090800 25578470 6670 6580 6670 6580 2
664 20250318 090700 25565220 6620 6620 6620 6620 0
665 20250318 090600 25565220 6620 6670 6670 6620 862
666 20250318 090500 19858630 6630 6670 6670 6630 101
667 20250318 090400 19188960 6660 6640 6660 6640 115
668 20250318 090300 18424270 6620 6570 6620 6570 769
669 20250318 090200 13333590 6550 6590 6590 6550 1510
670 20250318 090100 3431110 6620 6620 6620 6620 3
671 20250318 090000 3411250 6620 6560 6620 6560 519