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

684
119830/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202200,421562480,6100,6100,6100,6100,2029
20250318,202100,421562480,6100,6100,6100,6100,0
20250318,202000,421562480,6100,6100,6100,6100,0
20250318,201900,421562480,6100,6100,6100,6100,0
20250318,201800,421562480,6100,6100,6100,6100,0
20250318,201700,421562480,6100,6100,6100,6100,0
20250318,201600,421562480,6100,6100,6100,6100,0
20250318,201500,421562480,6100,6100,6100,6100,0
20250318,201400,421562480,6100,6100,6100,6100,0
20250318,201300,421562480,6100,6100,6100,6100,0
20250318,201200,421562480,6100,6100,6100,6100,0
20250318,201100,421562480,6100,6100,6100,6100,0
20250318,201000,421562480,6100,6100,6100,6100,0
20250318,200900,421562480,6100,6100,6100,6100,0
20250318,200800,421562480,6100,6100,6100,6100,0
20250318,200700,421562480,6100,6100,6100,6100,0
20250318,200600,421562480,6100,6100,6100,6100,0
20250318,200500,421562480,6100,6100,6100,6100,0
20250318,200400,421562480,6100,6100,6100,6100,0
20250318,200300,421562480,6100,6100,6100,6100,0
20250318,200200,421562480,6100,6100,6100,6100,0
20250318,200100,421562480,6100,6100,6100,6100,0
20250318,200000,421562480,6100,6100,6100,6100,0
20250318,195900,421562480,6100,6100,6100,6100,0
20250318,195800,421562480,6100,6100,6100,6100,0
20250318,195700,421562480,6100,6100,6100,6100,0
20250318,195600,421562480,6100,6100,6100,6100,0
20250318,195500,421562480,6100,6100,6100,6100,0
20250318,195400,421562480,6100,6100,6100,6100,0
20250318,195300,421562480,6100,6100,6100,6100,0
20250318,195200,421562480,6100,6100,6100,6100,2029
20250318,195100,421562480,6100,6100,6100,6100,0
20250318,195000,421562480,6100,6100,6100,6100,0
20250318,194900,421562480,6100,6100,6100,6100,0
20250318,194800,421562480,6100,6100,6100,6100,0
20250318,194700,421562480,6100,6100,6100,6100,0
20250318,194600,421562480,6100,6100,6100,6100,0
20250318,194500,421562480,6100,6100,6100,6100,0
20250318,194400,421562480,6100,6100,6100,6100,0
20250318,194300,421562480,6100,6100,6100,6100,0
20250318,194200,421562480,6100,6100,6100,6100,0
20250318,194100,421562480,6100,6100,6100,6100,0
20250318,194000,421562480,6100,6100,6100,6100,0
20250318,193900,421562480,6100,6100,6100,6100,0
20250318,193800,421562480,6100,6100,6100,6100,0
20250318,193700,421562480,6100,6100,6100,6100,0
20250318,193600,421562480,6100,6100,6100,6100,0
20250318,193500,421562480,6100,6100,6100,6100,0
20250318,193400,421562480,6100,6100,6100,6100,0
20250318,193300,421562480,6100,6100,6100,6100,0
20250318,193200,421562480,6100,6100,6100,6100,0
20250318,193100,421562480,6100,6100,6100,6100,0
20250318,193000,421562480,6100,6100,6100,6100,0
20250318,192900,421562480,6100,6100,6100,6100,0
20250318,192800,421562480,6100,6100,6100,6100,0
20250318,192700,421562480,6100,6100,6100,6100,0
20250318,192600,421562480,6100,6100,6100,6100,0
20250318,192500,421562480,6100,6100,6100,6100,0
20250318,192400,421562480,6100,6100,6100,6100,0
20250318,192300,421562480,6100,6100,6100,6100,0
20250318,192200,421562480,6100,6100,6100,6100,2029
20250318,192100,421562480,6100,6100,6100,6100,0
20250318,192000,421562480,6100,6100,6100,6100,0
20250318,191900,421562480,6100,6100,6100,6100,0
20250318,191800,421562480,6100,6100,6100,6100,0
20250318,191700,421562480,6100,6100,6100,6100,0
20250318,191600,421562480,6100,6100,6100,6100,0
20250318,191500,421562480,6100,6100,6100,6100,0
20250318,191400,421562480,6100,6100,6100,6100,0
20250318,191300,421562480,6100,6100,6100,6100,0
20250318,191200,421562480,6100,6100,6100,6100,0
20250318,191100,421562480,6100,6100,6100,6100,0
20250318,191000,421562480,6100,6100,6100,6100,0
20250318,190900,421562480,6100,6100,6100,6100,0
20250318,190800,421562480,6100,6100,6100,6100,0
20250318,190700,421562480,6100,6100,6100,6100,0
20250318,190600,421562480,6100,6100,6100,6100,0
20250318,190500,421562480,6100,6100,6100,6100,0
20250318,190400,421562480,6100,6100,6100,6100,0
20250318,190300,421562480,6100,6100,6100,6100,0
20250318,190200,421562480,6100,6100,6100,6100,0
20250318,190100,421562480,6100,6100,6100,6100,0
20250318,190000,421562480,6100,6100,6100,6100,0
20250318,185900,421562480,6100,6100,6100,6100,0
20250318,185800,421562480,6100,6100,6100,6100,0
20250318,185700,421562480,6100,6100,6100,6100,0
20250318,185600,421562480,6100,6100,6100,6100,0
20250318,185500,421562480,6100,6100,6100,6100,0
20250318,185400,421562480,6100,6100,6100,6100,0
20250318,185300,421562480,6100,6100,6100,6100,0
20250318,185200,421562480,6100,6100,6100,6100,2029
20250318,185100,421562480,6100,6100,6100,6100,0
20250318,185000,421562480,6100,6100,6100,6100,0
20250318,184900,421562480,6100,6100,6100,6100,0
20250318,184800,421562480,6100,6100,6100,6100,0
20250318,184700,421562480,6100,6100,6100,6100,0
20250318,184600,421562480,6100,6100,6100,6100,0
20250318,184500,421562480,6100,6100,6100,6100,0
20250318,184400,421562480,6100,6100,6100,6100,0
20250318,184300,421562480,6100,6100,6100,6100,0
20250318,184200,421562480,6100,6100,6100,6100,0
20250318,184100,421562480,6100,6100,6100,6100,0
20250318,184000,421562480,6100,6100,6100,6100,0
20250318,183900,421562480,6100,6100,6100,6100,0
20250318,183800,421562480,6100,6100,6100,6100,0
20250318,183700,421562480,6100,6100,6100,6100,0
20250318,183600,421562480,6100,6100,6100,6100,0
20250318,183500,421562480,6100,6100,6100,6100,0
20250318,183400,421562480,6100,6100,6100,6100,0
20250318,183300,421562480,6100,6100,6100,6100,0
20250318,183200,421562480,6100,6100,6100,6100,0
20250318,183100,421562480,6100,6100,6100,6100,0
20250318,183000,421562480,6100,6100,6100,6100,0
20250318,182900,421562480,6100,6100,6100,6100,0
20250318,182800,421562480,6100,6100,6100,6100,0
20250318,182700,421562480,6100,6100,6100,6100,0
20250318,182600,421562480,6100,6100,6100,6100,0
20250318,182500,421562480,6100,6100,6100,6100,0
20250318,182400,421562480,6100,6100,6100,6100,0
20250318,182300,421562480,6100,6100,6100,6100,0
20250318,182200,421562480,6100,6100,6100,6100,2029
20250318,182100,421562480,6100,6100,6100,6100,0
20250318,182000,421562480,6100,6100,6100,6100,0
20250318,181900,421562480,6100,6100,6100,6100,0
20250318,181800,421562480,6100,6100,6100,6100,0
20250318,181700,421562480,6100,6100,6100,6100,0
20250318,181600,421562480,6100,6100,6100,6100,0
20250318,181500,421562480,6100,6100,6100,6100,0
20250318,181400,421562480,6100,6100,6100,6100,0
20250318,181300,421562480,6100,6100,6100,6100,0
20250318,181200,421562480,6100,6100,6100,6100,0
20250318,181100,421562480,6100,6100,6100,6100,0
20250318,181000,421562480,6100,6100,6100,6100,0
20250318,180900,421562480,6100,6100,6100,6100,0
20250318,180800,421562480,6100,6100,6100,6100,0
20250318,180700,421562480,6100,6100,6100,6100,0
20250318,180600,421562480,6100,6100,6100,6100,0
20250318,180500,421562480,6100,6100,6100,6100,0
20250318,180400,421562480,6100,6100,6100,6100,0
20250318,180300,421562480,6100,6100,6100,6100,0
20250318,180200,421562480,6100,6100,6100,6100,0
20250318,180100,421562480,6100,6100,6100,6100,0
20250318,180000,421562480,6100,6100,6100,6100,0
20250318,175900,421562480,6100,6100,6100,6100,0
20250318,175800,421562480,6100,6100,6100,6100,0
20250318,175700,421562480,6100,6100,6100,6100,0
20250318,175600,421562480,6100,6100,6100,6100,0
20250318,175500,421562480,6100,6100,6100,6100,0
20250318,175400,421562480,6100,6100,6100,6100,0
20250318,175300,421562480,6100,6100,6100,6100,0
20250318,175200,421562480,6100,6100,6100,6100,2029
20250318,175100,421562480,6100,6100,6100,6100,0
20250318,175000,421562480,6100,6100,6100,6100,0
20250318,174900,421562480,6100,6100,6100,6100,0
20250318,174800,421562480,6100,6100,6100,6100,0
20250318,174700,421562480,6100,6100,6100,6100,0
20250318,174600,421562480,6100,6100,6100,6100,0
20250318,174500,421562480,6100,6100,6100,6100,0
20250318,174400,421562480,6100,6100,6100,6100,0
20250318,174300,421562480,6100,6100,6100,6100,0
20250318,174200,421562480,6100,6100,6100,6100,0
20250318,174100,421562480,6100,6100,6100,6100,0
20250318,174000,421562480,6100,6100,6100,6100,0
20250318,173900,421562480,6100,6100,6100,6100,0
20250318,173800,421562480,6100,6100,6100,6100,0
20250318,173700,421562480,6100,6100,6100,6100,0
20250318,173600,421562480,6100,6100,6100,6100,0
20250318,173500,421562480,6100,6100,6100,6100,0
20250318,173400,421562480,6100,6100,6100,6100,0
20250318,173300,421562480,6100,6100,6100,6100,0
20250318,173200,421562480,6100,6100,6100,6100,0
20250318,173100,421562480,6100,6100,6100,6100,0
20250318,173000,421562480,6100,6100,6100,6100,0
20250318,172900,421562480,6100,6100,6100,6100,0
20250318,172800,421562480,6100,6100,6100,6100,0
20250318,172700,421562480,6100,6100,6100,6100,0
20250318,172600,421562480,6100,6100,6100,6100,0
20250318,172500,421562480,6100,6100,6100,6100,0
20250318,172400,421562480,6100,6100,6100,6100,0
20250318,172300,421562480,6100,6100,6100,6100,0
20250318,172200,421562480,6100,6100,6100,6100,2029
20250318,172100,421562480,6100,6100,6100,6100,0
20250318,172000,421562480,6100,6100,6100,6100,0
20250318,171900,421562480,6100,6100,6100,6100,0
20250318,171800,421562480,6100,6100,6100,6100,0
20250318,171700,421562480,6100,6100,6100,6100,0
20250318,171600,421562480,6100,6100,6100,6100,0
20250318,171500,421562480,6100,6100,6100,6100,0
20250318,171400,421562480,6100,6100,6100,6100,0
20250318,171300,421562480,6100,6100,6100,6100,0
20250318,171200,421562480,6100,6100,6100,6100,0
20250318,171100,421562480,6100,6100,6100,6100,0
20250318,171000,421562480,6100,6100,6100,6100,0
20250318,170900,421562480,6100,6100,6100,6100,0
20250318,170800,421562480,6100,6100,6100,6100,0
20250318,170700,421562480,6100,6100,6100,6100,0
20250318,170600,421562480,6100,6100,6100,6100,0
20250318,170500,421562480,6100,6100,6100,6100,0
20250318,170400,421562480,6100,6100,6100,6100,0
20250318,170300,421562480,6100,6100,6100,6100,0
20250318,170200,421562480,6100,6100,6100,6100,0
20250318,170100,421562480,6100,6100,6100,6100,0
20250318,170000,421562480,6100,6100,6100,6100,0
20250318,165900,421562480,6100,6100,6100,6100,0
20250318,165800,421562480,6100,6100,6100,6100,0
20250318,165700,421562480,6100,6100,6100,6100,0
20250318,165600,421562480,6100,6100,6100,6100,0
20250318,165500,421562480,6100,6100,6100,6100,0
20250318,165400,421562480,6100,6100,6100,6100,0
20250318,165300,421562480,6100,6100,6100,6100,0
20250318,165200,421562480,6100,6100,6100,6100,2029
20250318,165100,421562480,6100,6100,6100,6100,0
20250318,165000,421562480,6100,6100,6100,6100,0
20250318,164900,421562480,6100,6100,6100,6100,0
20250318,164800,421562480,6100,6100,6100,6100,0
20250318,164700,421562480,6100,6100,6100,6100,0
20250318,164600,421562480,6100,6100,6100,6100,0
20250318,164500,421562480,6100,6100,6100,6100,0
20250318,164400,421562480,6100,6100,6100,6100,0
20250318,164300,421562480,6100,6100,6100,6100,0
20250318,164200,421562480,6100,6100,6100,6100,0
20250318,164100,421562480,6100,6100,6100,6100,0
20250318,164000,421562480,6100,6100,6100,6100,0
20250318,163900,421562480,6100,6100,6100,6100,0
20250318,163800,421562480,6100,6100,6100,6100,0
20250318,163700,421562480,6100,6100,6100,6100,0
20250318,163600,421562480,6100,6100,6100,6100,0
20250318,163500,421562480,6100,6100,6100,6100,0
20250318,163400,421562480,6100,6100,6100,6100,0
20250318,163300,421562480,6100,6100,6100,6100,0
20250318,163200,421562480,6100,6100,6100,6100,0
20250318,163100,421562480,6100,6100,6100,6100,0
20250318,163000,421562480,6100,6100,6100,6100,0
20250318,162900,421562480,6100,6100,6100,6100,0
20250318,162800,421562480,6100,6100,6100,6100,0
20250318,162700,421562480,6100,6100,6100,6100,0
20250318,162600,421562480,6100,6100,6100,6100,0
20250318,162500,421562480,6100,6100,6100,6100,0
20250318,162400,421562480,6100,6100,6100,6100,0
20250318,162300,421562480,6100,6100,6100,6100,0
20250318,162200,421562480,6100,6100,6100,6100,2029
20250318,162100,421562480,6100,6100,6100,6100,0
20250318,162000,421562480,6100,6100,6100,6100,0
20250318,161900,421562480,6100,6100,6100,6100,0
20250318,161800,421562480,6100,6100,6100,6100,0
20250318,161700,421562480,6100,6100,6100,6100,0
20250318,161600,421562480,6100,6100,6100,6100,0
20250318,161500,421562480,6100,6100,6100,6100,0
20250318,161400,421562480,6100,6100,6100,6100,0
20250318,161300,421562480,6100,6100,6100,6100,0
20250318,161200,421562480,6100,6100,6100,6100,0
20250318,161100,421562480,6100,6100,6100,6100,0
20250318,161000,421562480,6100,6100,6100,6100,0
20250318,160900,421562480,6100,6100,6100,6100,0
20250318,160800,421562480,6100,6100,6100,6100,0
20250318,160700,421562480,6100,6100,6100,6100,0
20250318,160600,421562480,6100,6100,6100,6100,0
20250318,160500,421562480,6100,6100,6100,6100,0
20250318,160400,421562480,6100,6100,6100,6100,0
20250318,160300,421562480,6100,6100,6100,6100,0
20250318,160200,421562480,6100,6100,6100,6100,0
20250318,160100,421562480,6100,6100,6100,6100,0
20250318,160000,421562480,6100,6100,6100,6100,0
20250318,155900,421562480,6100,6100,6100,6100,0
20250318,155800,421562480,6100,6100,6100,6100,0
20250318,155700,421562480,6100,6100,6100,6100,0
20250318,155600,421562480,6100,6100,6100,6100,0
20250318,155500,421562480,6100,6100,6100,6100,0
20250318,155400,421562480,6100,6100,6100,6100,0
20250318,155300,421562480,6100,6100,6100,6100,0
20250318,155200,421562480,6100,6100,6100,6100,2029
20250318,155100,421562480,6100,6100,6100,6100,0
20250318,155000,421562480,6100,6100,6100,6100,0
20250318,154900,421562480,6100,6100,6100,6100,0
20250318,154800,421562480,6100,6100,6100,6100,0
20250318,154700,421562480,6100,6100,6100,6100,0
20250318,154600,421562480,6100,6100,6100,6100,0
20250318,154500,421562480,6100,6100,6100,6100,0
20250318,154400,421562480,6100,6100,6100,6100,0
20250318,154300,421562480,6100,6100,6100,6100,0
20250318,154200,421562480,6100,6100,6100,6100,0
20250318,154100,421562480,6100,6100,6100,6100,0
20250318,154000,421562480,6100,6100,6100,6100,0
20250318,153900,421562480,6100,6100,6100,6100,0
20250318,153800,421562480,6100,6100,6100,6100,0
20250318,153700,421562480,6100,6100,6100,6100,0
20250318,153600,421562480,6100,6100,6100,6100,0
20250318,153500,421562480,6100,6100,6100,6100,0
20250318,153400,421562480,6100,6100,6100,6100,0
20250318,153300,421562480,6100,6100,6100,6100,0
20250318,153200,421562480,6100,6100,6100,6100,0
20250318,153100,421562480,6100,6100,6100,6100,0
20250318,153000,421562480,6100,6100,6100,6100,2029
20250318,152900,409185580,6100,6100,6100,6100,0
20250318,152800,409185580,6100,6100,6100,6100,0
20250318,152700,409185580,6100,6100,6100,6100,0
20250318,152600,409185580,6100,6100,6100,6100,0
20250318,152500,409185580,6100,6100,6100,6100,0
20250318,152400,409185580,6100,6100,6100,6100,0
20250318,152300,409185580,6100,6100,6100,6100,0
20250318,152200,409185580,6100,6100,6100,6100,0
20250318,152100,409185580,6100,6100,6100,6100,0
20250318,152000,409185580,6100,6100,6100,6100,0
20250318,151900,409185580,6100,6050,6100,6040,3052
20250318,151800,390606180,6040,6040,6040,6040,363
20250318,151700,388413660,6040,6040,6040,6040,10
20250318,151600,388353260,6050,6050,6050,6050,0
20250318,151500,388353260,6050,6050,6050,6050,11
20250318,151400,388286710,6070,6070,6070,6070,1
20250318,151300,388280640,6050,6050,6050,6050,0
20250318,151200,388280640,6050,6050,6050,6050,39
20250318,151100,388044690,6050,6060,6060,6050,1507
20250318,151000,378921880,6080,6080,6080,6080,0
20250318,150900,378921880,6080,6080,6080,6080,0
20250318,150800,378921880,6080,6060,6080,6060,501
20250318,150700,375885800,6080,6080,6080,6080,0
20250318,150600,375885800,6080,6080,6080,6080,0
20250318,150500,375885800,6080,6070,6080,6060,1327
20250318,150400,367840930,6080,6080,6080,6080,1
20250318,150300,367834850,6060,6070,6070,6060,30
20250318,150200,367652850,6070,6080,6080,6070,88
20250318,150100,367118640,6080,6080,6080,6080,1
20250318,150000,367112560,6070,6070,6070,6070,0
20250318,145900,367112560,6070,6070,6070,6070,40
20250318,145800,366869760,6070,6070,6070,6070,3
20250318,145700,366851550,6080,6080,6080,6080,0
20250318,145600,366851550,6080,6080,6080,6080,0
20250318,145500,366851550,6080,6080,6080,6080,0
20250318,145400,366851550,6080,6080,6080,6080,1
20250318,145300,366845470,6070,6070,6070,6070,0
20250318,145200,366845470,6070,6070,6070,6070,88
20250318,145100,366311310,6070,6070,6070,6070,100
20250318,145000,365704310,6080,6080,6080,6080,0
20250318,144900,365704310,6080,6080,6080,6080,1
20250318,144800,365698230,6090,6090,6090,6090,0
20250318,144700,365698230,6090,6090,6090,6090,0
20250318,144600,365698230,6090,6090,6090,6090,0
20250318,144500,365698230,6090,6090,6090,6090,0
20250318,144400,365698230,6090,6090,6090,6090,0
20250318,144300,365698230,6090,6090,6090,6090,0
20250318,144200,365698230,6090,6090,6090,6090,0
20250318,144100,365698230,6090,6090,6090,6090,1
20250318,144000,365692140,6070,6070,6070,6070,2
20250318,143900,365680000,6090,6090,6090,6090,0
20250318,143800,365680000,6090,6090,6090,6090,0
20250318,143700,365680000,6090,6090,6090,6090,0
20250318,143600,365680000,6090,6090,6090,6090,0
20250318,143500,365680000,6090,6090,6090,6090,60
20250318,143400,365314600,6090,6080,6090,6080,101
20250318,143300,364700510,6080,6080,6080,6080,0
20250318,143200,364700510,6080,6080,6080,6080,0
20250318,143100,364700510,6080,6080,6080,6080,0
20250318,143000,364700510,6080,6080,6080,6080,5
20250318,142900,364670110,6100,6100,6100,6100,0
20250318,142800,364670110,6100,6100,6100,6100,0
20250318,142700,364670110,6100,6100,6100,6100,0
20250318,142600,364670110,6100,6100,6100,6100,0
20250318,142500,364670110,6100,6100,6100,6100,0
20250318,142400,364670110,6100,6100,6100,6100,0
20250318,142300,364670110,6100,6100,6100,6100,1
20250318,142200,364664010,6080,6080,6080,6080,0
20250318,142100,364664010,6080,6080,6080,6080,0
20250318,142000,364664010,6080,6080,6080,6080,0
20250318,141900,364664010,6080,6080,6080,6080,35
20250318,141800,364451210,6100,6080,6100,6080,3
20250318,141700,364432950,6080,6080,6080,6080,100
20250318,141600,363824950,6100,6100,6100,6100,0
20250318,141500,363824950,6100,6100,6100,6100,1
20250318,141400,363818850,6080,6080,6080,6080,100
20250318,141300,363210850,6090,6090,6090,6090,0
20250318,141200,363210850,6090,6090,6090,6090,0
20250318,141100,363210850,6090,6100,6100,6090,1250
20250318,141000,355593350,6100,6090,6100,6070,503
20250318,140900,352530110,6110,6110,6110,6110,0
20250318,140800,352530110,6110,6110,6110,6110,0
20250318,140700,352530110,6110,6110,6110,6110,0
20250318,140600,352530110,6110,6110,6110,6110,0
20250318,140500,352530110,6110,6110,6110,6110,0
20250318,140400,352530110,6110,6110,6110,6110,0
20250318,140300,352530110,6110,6110,6110,6110,0
20250318,140200,352530110,6110,6110,6110,6110,0
20250318,140100,352530110,6110,6110,6110,6110,0
20250318,140000,352530110,6110,6110,6110,6110,0
20250318,135900,352530110,6110,6110,6110,6110,0
20250318,135800,352530110,6110,6110,6110,6110,0
20250318,135700,352530110,6110,6110,6110,6110,10
20250318,135600,352469010,6110,6110,6110,6110,1
20250318,135500,352462900,6070,6070,6070,6070,300
20250318,135400,350641900,6110,6100,6110,6100,520
20250318,135300,347464800,6110,6110,6110,6110,500
20250318,135200,344409800,6100,6080,6100,6080,509
20250318,135100,341305060,6080,6080,6080,6080,0
20250318,135000,341305060,6080,6080,6080,6080,0
20250318,134900,341305060,6080,6080,6080,6080,0
20250318,134800,341305060,6080,6080,6080,6080,150
20250318,134700,340393060,6080,6080,6080,6080,0
20250318,134600,340393060,6080,6060,6080,6060,910
20250318,134500,334867360,6060,6040,6060,6030,1277
20250318,134400,327133420,6040,6040,6040,6040,0
20250318,134300,327133420,6040,6040,6040,6040,0
20250318,134200,327133420,6040,6040,6040,6040,0
20250318,134100,327133420,6040,6040,6040,6040,100
20250318,134000,326529420,6040,6040,6040,6040,800
20250318,133900,321697420,6040,6040,6040,6040,10
20250318,133800,321637020,6040,6030,6040,6030,1000
20250318,133700,315600510,6030,6030,6030,6030,0
20250318,133600,315600510,6030,6030,6030,6030,1
20250318,133500,315594480,6010,6010,6010,6010,0
20250318,133400,315594480,6010,6010,6010,6010,998
20250318,133300,309596500,6020,6020,6020,6020,0
20250318,133200,309596500,6020,6020,6020,6020,0
20250318,133100,309596500,6020,6020,6020,6020,0
20250318,133000,309596500,6020,6020,6020,6020,5
20250318,132900,309566400,6030,6030,6030,6030,100
20250318,132800,308963400,6030,6030,6030,6030,0
20250318,132700,308963400,6030,6030,6030,6030,1
20250318,132600,308957370,6010,6020,6020,6010,231
20250318,132500,307568160,6020,6020,6020,6020,0
20250318,132400,307568160,6020,6020,6020,6020,0
20250318,132300,307568160,6020,6020,6020,6020,0
20250318,132200,307568160,6020,6020,6020,6020,0
20250318,132100,307568160,6020,6020,6020,6020,0
20250318,132000,307568160,6020,6020,6020,6020,200
20250318,131900,306364160,6020,6020,6020,6020,0
20250318,131800,306364160,6020,6020,6020,6020,0
20250318,131700,306364160,6020,6020,6020,6020,0
20250318,131600,306364160,6020,6020,6020,6020,0
20250318,131500,306364160,6020,6020,6020,6020,10
20250318,131400,306303960,6020,6020,6020,6020,0
20250318,131300,306303960,6020,6020,6020,6020,0
20250318,131200,306303960,6020,6020,6020,6020,0
20250318,131100,306303960,6020,6020,6020,6020,0
20250318,131000,306303960,6020,6020,6020,6020,0
20250318,130900,306303960,6020,6020,6020,6020,0
20250318,130800,306303960,6020,6020,6020,6020,0
20250318,130700,306303960,6020,6020,6020,6020,0
20250318,130600,306303960,6020,6020,6020,6020,3
20250318,130500,306285900,6040,6030,6040,6030,1500
20250318,130400,297240660,6030,6030,6030,6030,0
20250318,130300,297240660,6030,6030,6030,6030,0
20250318,130200,297240660,6030,6030,6030,6030,0
20250318,130100,297240660,6030,6030,6030,6030,0
20250318,130000,297240660,6030,6030,6030,6030,0
20250318,125900,297240660,6030,6030,6030,6030,0
20250318,125800,297240660,6030,6030,6030,6030,1
20250318,125700,297234630,6010,6010,6010,6010,0
20250318,125600,297234630,6010,6010,6010,6010,0
20250318,125500,297234630,6010,6010,6010,6010,500
20250318,125400,294229630,6040,6040,6040,6040,0
20250318,125300,294229630,6040,6040,6040,6040,300
20250318,125200,292417630,6040,6040,6040,6040,1
20250318,125100,292411590,6010,6010,6010,6010,0
20250318,125000,292411590,6010,6010,6010,6010,0
20250318,124900,292411590,6010,6020,6020,6010,500
20250318,124800,289406540,6040,6040,6040,6040,0
20250318,124700,289406540,6040,6040,6040,6040,0
20250318,124600,289406540,6040,6040,6040,6040,0
20250318,124500,289406540,6040,6040,6040,6040,0
20250318,124400,289406540,6040,6040,6040,6040,0
20250318,124300,289406540,6040,6040,6040,6040,0
20250318,124200,289406540,6040,6010,6040,6010,503
20250318,124100,286383480,6040,6040,6040,6040,0
20250318,124000,286383480,6040,6040,6040,6040,0
20250318,123900,286383480,6040,6040,6040,6040,1
20250318,123800,286377440,6030,6030,6030,6030,10
20250318,123700,286317140,6040,6040,6040,6040,0
20250318,123600,286317140,6040,6040,6040,6040,0
20250318,123500,286317140,6040,6040,6040,6040,0
20250318,123400,286317140,6040,6040,6040,6040,0
20250318,123300,286317140,6040,6040,6040,6040,0
20250318,123200,286317140,6040,6040,6040,6040,0
20250318,123100,286317140,6040,6040,6040,6040,0
20250318,123000,286317140,6040,6040,6040,6040,0
20250318,122900,286317140,6040,6040,6040,6040,0
20250318,122800,286317140,6040,6040,6040,6040,0
20250318,122700,286317140,6040,6040,6040,6040,0
20250318,122600,286317140,6040,6040,6040,6040,0
20250318,122500,286317140,6040,6040,6040,6040,10
20250318,122400,286256740,6040,6040,6040,6040,0
20250318,122300,286256740,6040,6040,6040,6040,0
20250318,122200,286256740,6040,6040,6040,6040,1
20250318,122100,286250700,6030,6030,6030,6030,0
20250318,122000,286250700,6030,6030,6030,6030,0
20250318,121900,286250700,6030,6030,6030,6030,0
20250318,121800,286250700,6030,6030,6030,6030,500
20250318,121700,283235700,6030,6030,6030,6030,1
20250318,121600,283229670,6010,6010,6010,6010,0
20250318,121500,283229670,6010,6010,6010,6010,300
20250318,121400,281426670,6010,6010,6010,6010,2
20250318,121300,281414650,6030,6030,6030,6030,0
20250318,121200,281414650,6030,6030,6030,6030,0
20250318,121100,281414650,6030,6030,6030,6030,1
20250318,121000,281408620,6040,6040,6040,6040,0
20250318,120900,281408620,6040,6040,6040,6040,0
20250318,120800,281408620,6040,6040,6040,6040,1
20250318,120700,281402580,6030,6030,6030,6030,0
20250318,120600,281402580,6030,6030,6030,6030,0
20250318,120500,281402580,6030,6030,6030,6030,5
20250318,120400,281372430,6040,6040,6040,6040,0
20250318,120300,281372430,6040,6040,6040,6040,0
20250318,120200,281372430,6040,6040,6040,6040,0
20250318,120100,281372430,6040,6040,6040,6040,0
20250318,120000,281372430,6040,6010,6040,6010,41
20250318,115900,281125990,6010,6010,6010,6010,0
20250318,115800,281125990,6010,6010,6010,6010,0
20250318,115700,281125990,6010,6010,6010,6010,1
20250318,115600,281119980,6040,6040,6040,6040,1
20250318,115500,281113940,6020,6020,6020,6020,0
20250318,115400,281113940,6020,6020,6020,6020,0
20250318,115300,281113940,6020,6020,6020,6020,9
20250318,115200,281059760,6030,6030,6030,6030,0
20250318,115100,281059760,6030,6030,6030,6030,0
20250318,115000,281059760,6030,6030,6030,6030,0
20250318,114900,281059760,6030,6040,6040,6030,2
20250318,114800,281047690,6020,6030,6030,6020,12
20250318,114700,280975430,6030,6050,6050,6030,4
20250318,114600,280951280,6050,6050,6050,6050,0
20250318,114500,280951280,6050,6050,6050,6050,1
20250318,114400,280945230,6010,6010,6010,6010,2
20250318,114300,280933210,6050,6050,6050,6050,0
20250318,114200,280933210,6050,6050,6050,6050,0
20250318,114100,280933210,6050,6050,6050,6050,1
20250318,114000,280927160,6010,6010,6010,6010,1
20250318,113900,280921150,6050,6030,6050,6030,36
20250318,113800,280704050,6010,6010,6010,6010,0
20250318,113700,280704050,6010,6010,6010,6010,0
20250318,113600,280704050,6010,6010,6010,6010,30
20250318,113500,280523750,6030,6030,6030,6030,1
20250318,113400,280517720,6020,6020,6020,6020,62
20250318,113300,280144480,6040,6040,6040,6040,0
20250318,113200,280144480,6040,6040,6040,6040,0
20250318,113100,280144480,6040,6040,6040,6040,0
20250318,113000,280144480,6040,6040,6040,6040,0
20250318,112900,280144480,6040,6005,6040,6005,453
20250318,112800,277422055,6000,6010,6010,6000,1017
20250318,112700,271313455,6010,6020,6030,6010,1377
20250318,112600,263031735,6035,6035,6035,6035,0
20250318,112500,263031735,6035,6035,6035,6035,1
20250318,112400,263025700,6020,6020,6020,6020,0
20250318,112300,263025700,6020,6020,6020,6020,312
20250318,112200,261147460,6020,6020,6020,6020,0
20250318,112100,261147460,6020,6030,6030,6020,9
20250318,112000,261093270,6070,6030,6070,6030,35
20250318,111900,260882180,6070,6070,6070,6070,0
20250318,111800,260882180,6070,6000,6090,6000,5468
20250318,111700,227747300,5980,5980,5980,5980,128
20250318,111600,226981860,6000,6000,6000,6000,0
20250318,111500,226981860,6000,6000,6000,6000,0
20250318,111400,226981860,6000,6000,6000,6000,0
20250318,111300,226981860,6000,6000,6000,6000,11
20250318,111200,226915860,6010,6010,6010,6010,0
20250318,111100,226915860,6010,6010,6010,6010,2
20250318,111000,226903840,5980,6000,6010,5980,157
20250318,110900,225961920,6060,6060,6060,6060,0
20250318,110800,225961920,6060,6060,6060,6060,0
20250318,110700,225961920,6060,6060,6060,6060,0
20250318,110600,225961920,6060,6060,6060,6060,1
20250318,110500,225955860,6030,6030,6090,6030,3084
20250318,110400,207195270,6030,6030,6030,6020,440
20250318,110300,204545010,6040,6000,6100,6000,7003
20250318,110200,162125470,6000,6000,6000,6000,0
20250318,110100,162125470,6000,6000,6000,5960,11
20250318,110000,162059790,5960,5960,5960,5960,1000
20250318,105900,156099790,6000,6000,6000,6000,1
20250318,105800,156093790,5960,5980,5980,5960,725
20250318,105700,151768890,5980,5980,5980,5980,169
20250318,105600,150758270,5980,6010,6010,5980,6
20250318,105500,150722240,6020,6020,6020,6020,0
20250318,105400,150722240,6020,6020,6020,6020,0
20250318,105300,150722240,6020,5980,6020,5980,5
20250318,105200,150692300,5980,5980,5980,5980,0
20250318,105100,150692300,5980,5980,5980,5980,0
20250318,105000,150692300,5980,5990,5990,5980,228
20250318,104900,149326710,5990,5990,5990,5990,34
20250318,104800,149123050,6020,6020,6020,6020,0
20250318,104700,149123050,6020,6020,6020,6020,0
20250318,104600,149123050,6020,6020,6020,6020,0
20250318,104500,149123050,6020,6020,6020,6020,0
20250318,104400,149123050,6020,6020,6020,6020,0
20250318,104300,149123050,6020,6020,6020,6020,0
20250318,104200,149123050,6020,6020,6020,6020,0
20250318,104100,149123050,6020,6020,6020,6020,0
20250318,104000,149123050,6020,6020,6020,6020,0
20250318,103900,149123050,6020,6020,6020,6020,0
20250318,103800,149123050,6020,6020,6020,6020,0
20250318,103700,149123050,6020,6020,6020,6020,0
20250318,103600,149123050,6020,6020,6020,6020,0
20250318,103500,149123050,6020,6000,6020,6000,1625
20250318,103400,139361380,6000,6000,6000,6000,500
20250318,103300,136361380,6000,5980,6010,5950,4962
20250318,103200,106755640,6030,6030,6030,6030,0
20250318,103100,106755640,6030,6030,6030,6030,1
20250318,103000,106749610,6000,6000,6000,6000,48
20250318,102900,106461610,5960,5990,5990,5960,779
20250318,102800,101802800,6040,6040,6040,6040,0
20250318,102700,101802800,6040,6040,6040,6040,0
20250318,102600,101802800,6040,6040,6040,6040,0
20250318,102500,101802800,6040,6040,6040,6040,2
20250318,102400,101790720,5990,5990,5990,5990,0
20250318,102300,101790720,5990,5990,5990,5990,0
20250318,102200,101790720,5990,6000,6000,5960,1817
20250318,102100,90921770,6050,6050,6050,6050,1
20250318,102000,90915720,6050,6050,6050,6050,0
20250318,101900,90915720,6050,6050,6050,6050,1
20250318,101800,90909670,6030,6020,6030,6020,1326
20250318,101700,82921930,6010,6010,6010,6010,500
20250318,101600,79916930,6000,6000,6000,5995,554
20250318,101500,76593030,6010,6010,6010,6010,10
20250318,101400,76532930,6030,6030,6030,6030,0
20250318,101300,76532930,6030,6030,6030,6030,1
20250318,101200,76526900,6000,6030,6030,6000,1004
20250318,101100,70502840,6000,6010,6030,6000,1602
20250318,101000,60889570,6030,6030,6030,6030,1
20250318,100900,60883540,6010,6020,6020,6010,600
20250318,100800,57276930,6020,6020,6020,6020,224
20250318,100700,55928450,6020,6020,6020,6020,175
20250318,100600,54874950,6030,6030,6030,6030,0
20250318,100500,54874950,6030,6030,6030,6030,1
20250318,100400,54868920,6020,6030,6030,6020,1490
20250318,100300,45891390,6030,6030,6030,6030,18
20250318,100200,45782850,6040,6040,6040,6040,2
20250318,100100,45770770,6030,6040,6040,6030,350
20250318,100000,43657240,6040,6040,6040,6040,0
20250318,095900,43657240,6040,6040,6040,6040,0
20250318,095800,43657240,6040,6050,6050,6040,151
20250318,095700,42745150,6050,6050,6050,6050,0
20250318,095600,42745150,6050,6050,6050,6050,302
20250318,095500,40918050,6050,6050,6050,6050,0
20250318,095400,40918050,6050,6050,6050,6050,0
20250318,095300,40918050,6050,6050,6050,6050,0
20250318,095200,40918050,6050,6050,6060,6050,578
20250318,095100,37416150,6050,6060,6060,6040,183
20250318,095000,36308110,6040,6040,6040,6040,0
20250318,094900,36308110,6040,6040,6040,6040,0
20250318,094800,36308110,6040,6040,6040,6040,10
20250318,094700,36247710,6060,6060,6060,6060,0
20250318,094600,36247710,6060,6060,6060,6060,0
20250318,094500,36247710,6060,6060,6060,6060,7
20250318,094400,36205290,6060,6050,6060,6050,93
20250318,094300,35642590,6050,6050,6050,6050,1
20250318,094200,35636540,6050,6050,6050,6050,0
20250318,094100,35636540,6050,6050,6050,6050,0
20250318,094000,35636540,6050,6050,6050,6050,0
20250318,093900,35636540,6050,6050,6050,6050,1
20250318,093800,35630490,6030,6030,6030,6030,20
20250318,093700,35509890,6040,6040,6040,6040,0
20250318,093600,35509890,6040,6040,6040,6040,10
20250318,093500,35449490,6050,6050,6050,6050,100
20250318,093400,34844490,6030,6030,6030,6030,4
20250318,093300,34820370,6040,6040,6040,6040,355
20250318,093200,32676170,6020,6020,6020,6020,20
20250318,093100,32555770,6020,6035,6035,6015,1741
20250318,093000,22070495,6040,6040,6040,6040,9
20250318,092900,22016135,6050,6050,6050,6050,40
20250318,092800,21774135,6060,6060,6060,6060,1
20250318,092700,21768075,6040,6050,6050,6040,194
20250318,092600,20596275,6060,6060,6060,6060,100
20250318,092500,19990275,6060,6050,6060,6050,158
20250318,092400,19034365,6050,6060,6060,6050,12
20250318,092300,18961755,6050,6050,6050,6050,1
20250318,092200,18955705,6080,6080,6080,6080,0
20250318,092100,18955705,6080,6080,6080,6080,0
20250318,092000,18955705,6080,6080,6080,6080,0
20250318,091900,18955705,6080,6080,6080,6080,0
20250318,091800,18955705,6080,6080,6080,6080,0
20250318,091700,18955705,6080,6080,6080,6080,36
20250318,091600,18736825,6080,6080,6080,6080,1
20250318,091500,18730745,6050,6060,6060,6050,77
20250318,091400,18264875,6050,6045,6050,6045,70
20250318,091300,17841525,6040,6040,6040,6040,1
20250318,091200,17835485,6080,6080,6080,6080,32
20250318,091100,17640925,6010,6080,6080,6000,2320
20250318,091000,3631175,6120,6120,6120,6120,1
20250318,090900,3625055,6080,6080,6080,6080,50
20250318,090800,3321055,6120,6120,6120,6120,0
20250318,090700,3321055,6120,6080,6120,6080,8
20250318,090600,3272375,6130,6130,6130,6130,1
20250318,090500,3266245,6100,6100,6100,6100,101
20250318,090400,2650145,6150,6150,6150,6150,0
20250318,090300,2650145,6150,6150,6150,6150,0
20250318,090200,2650145,6150,6150,6150,6150,0
20250318,090100,2650145,6150,6120,6150,6115,312
20250318,090000,739310,6110,6110,6110,6110,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202200 421562480 6100 6100 6100 6100 2029
3 20250318 202100 421562480 6100 6100 6100 6100 0
4 20250318 202000 421562480 6100 6100 6100 6100 0
5 20250318 201900 421562480 6100 6100 6100 6100 0
6 20250318 201800 421562480 6100 6100 6100 6100 0
7 20250318 201700 421562480 6100 6100 6100 6100 0
8 20250318 201600 421562480 6100 6100 6100 6100 0
9 20250318 201500 421562480 6100 6100 6100 6100 0
10 20250318 201400 421562480 6100 6100 6100 6100 0
11 20250318 201300 421562480 6100 6100 6100 6100 0
12 20250318 201200 421562480 6100 6100 6100 6100 0
13 20250318 201100 421562480 6100 6100 6100 6100 0
14 20250318 201000 421562480 6100 6100 6100 6100 0
15 20250318 200900 421562480 6100 6100 6100 6100 0
16 20250318 200800 421562480 6100 6100 6100 6100 0
17 20250318 200700 421562480 6100 6100 6100 6100 0
18 20250318 200600 421562480 6100 6100 6100 6100 0
19 20250318 200500 421562480 6100 6100 6100 6100 0
20 20250318 200400 421562480 6100 6100 6100 6100 0
21 20250318 200300 421562480 6100 6100 6100 6100 0
22 20250318 200200 421562480 6100 6100 6100 6100 0
23 20250318 200100 421562480 6100 6100 6100 6100 0
24 20250318 200000 421562480 6100 6100 6100 6100 0
25 20250318 195900 421562480 6100 6100 6100 6100 0
26 20250318 195800 421562480 6100 6100 6100 6100 0
27 20250318 195700 421562480 6100 6100 6100 6100 0
28 20250318 195600 421562480 6100 6100 6100 6100 0
29 20250318 195500 421562480 6100 6100 6100 6100 0
30 20250318 195400 421562480 6100 6100 6100 6100 0
31 20250318 195300 421562480 6100 6100 6100 6100 0
32 20250318 195200 421562480 6100 6100 6100 6100 2029
33 20250318 195100 421562480 6100 6100 6100 6100 0
34 20250318 195000 421562480 6100 6100 6100 6100 0
35 20250318 194900 421562480 6100 6100 6100 6100 0
36 20250318 194800 421562480 6100 6100 6100 6100 0
37 20250318 194700 421562480 6100 6100 6100 6100 0
38 20250318 194600 421562480 6100 6100 6100 6100 0
39 20250318 194500 421562480 6100 6100 6100 6100 0
40 20250318 194400 421562480 6100 6100 6100 6100 0
41 20250318 194300 421562480 6100 6100 6100 6100 0
42 20250318 194200 421562480 6100 6100 6100 6100 0
43 20250318 194100 421562480 6100 6100 6100 6100 0
44 20250318 194000 421562480 6100 6100 6100 6100 0
45 20250318 193900 421562480 6100 6100 6100 6100 0
46 20250318 193800 421562480 6100 6100 6100 6100 0
47 20250318 193700 421562480 6100 6100 6100 6100 0
48 20250318 193600 421562480 6100 6100 6100 6100 0
49 20250318 193500 421562480 6100 6100 6100 6100 0
50 20250318 193400 421562480 6100 6100 6100 6100 0
51 20250318 193300 421562480 6100 6100 6100 6100 0
52 20250318 193200 421562480 6100 6100 6100 6100 0
53 20250318 193100 421562480 6100 6100 6100 6100 0
54 20250318 193000 421562480 6100 6100 6100 6100 0
55 20250318 192900 421562480 6100 6100 6100 6100 0
56 20250318 192800 421562480 6100 6100 6100 6100 0
57 20250318 192700 421562480 6100 6100 6100 6100 0
58 20250318 192600 421562480 6100 6100 6100 6100 0
59 20250318 192500 421562480 6100 6100 6100 6100 0
60 20250318 192400 421562480 6100 6100 6100 6100 0
61 20250318 192300 421562480 6100 6100 6100 6100 0
62 20250318 192200 421562480 6100 6100 6100 6100 2029
63 20250318 192100 421562480 6100 6100 6100 6100 0
64 20250318 192000 421562480 6100 6100 6100 6100 0
65 20250318 191900 421562480 6100 6100 6100 6100 0
66 20250318 191800 421562480 6100 6100 6100 6100 0
67 20250318 191700 421562480 6100 6100 6100 6100 0
68 20250318 191600 421562480 6100 6100 6100 6100 0
69 20250318 191500 421562480 6100 6100 6100 6100 0
70 20250318 191400 421562480 6100 6100 6100 6100 0
71 20250318 191300 421562480 6100 6100 6100 6100 0
72 20250318 191200 421562480 6100 6100 6100 6100 0
73 20250318 191100 421562480 6100 6100 6100 6100 0
74 20250318 191000 421562480 6100 6100 6100 6100 0
75 20250318 190900 421562480 6100 6100 6100 6100 0
76 20250318 190800 421562480 6100 6100 6100 6100 0
77 20250318 190700 421562480 6100 6100 6100 6100 0
78 20250318 190600 421562480 6100 6100 6100 6100 0
79 20250318 190500 421562480 6100 6100 6100 6100 0
80 20250318 190400 421562480 6100 6100 6100 6100 0
81 20250318 190300 421562480 6100 6100 6100 6100 0
82 20250318 190200 421562480 6100 6100 6100 6100 0
83 20250318 190100 421562480 6100 6100 6100 6100 0
84 20250318 190000 421562480 6100 6100 6100 6100 0
85 20250318 185900 421562480 6100 6100 6100 6100 0
86 20250318 185800 421562480 6100 6100 6100 6100 0
87 20250318 185700 421562480 6100 6100 6100 6100 0
88 20250318 185600 421562480 6100 6100 6100 6100 0
89 20250318 185500 421562480 6100 6100 6100 6100 0
90 20250318 185400 421562480 6100 6100 6100 6100 0
91 20250318 185300 421562480 6100 6100 6100 6100 0
92 20250318 185200 421562480 6100 6100 6100 6100 2029
93 20250318 185100 421562480 6100 6100 6100 6100 0
94 20250318 185000 421562480 6100 6100 6100 6100 0
95 20250318 184900 421562480 6100 6100 6100 6100 0
96 20250318 184800 421562480 6100 6100 6100 6100 0
97 20250318 184700 421562480 6100 6100 6100 6100 0
98 20250318 184600 421562480 6100 6100 6100 6100 0
99 20250318 184500 421562480 6100 6100 6100 6100 0
100 20250318 184400 421562480 6100 6100 6100 6100 0
101 20250318 184300 421562480 6100 6100 6100 6100 0
102 20250318 184200 421562480 6100 6100 6100 6100 0
103 20250318 184100 421562480 6100 6100 6100 6100 0
104 20250318 184000 421562480 6100 6100 6100 6100 0
105 20250318 183900 421562480 6100 6100 6100 6100 0
106 20250318 183800 421562480 6100 6100 6100 6100 0
107 20250318 183700 421562480 6100 6100 6100 6100 0
108 20250318 183600 421562480 6100 6100 6100 6100 0
109 20250318 183500 421562480 6100 6100 6100 6100 0
110 20250318 183400 421562480 6100 6100 6100 6100 0
111 20250318 183300 421562480 6100 6100 6100 6100 0
112 20250318 183200 421562480 6100 6100 6100 6100 0
113 20250318 183100 421562480 6100 6100 6100 6100 0
114 20250318 183000 421562480 6100 6100 6100 6100 0
115 20250318 182900 421562480 6100 6100 6100 6100 0
116 20250318 182800 421562480 6100 6100 6100 6100 0
117 20250318 182700 421562480 6100 6100 6100 6100 0
118 20250318 182600 421562480 6100 6100 6100 6100 0
119 20250318 182500 421562480 6100 6100 6100 6100 0
120 20250318 182400 421562480 6100 6100 6100 6100 0
121 20250318 182300 421562480 6100 6100 6100 6100 0
122 20250318 182200 421562480 6100 6100 6100 6100 2029
123 20250318 182100 421562480 6100 6100 6100 6100 0
124 20250318 182000 421562480 6100 6100 6100 6100 0
125 20250318 181900 421562480 6100 6100 6100 6100 0
126 20250318 181800 421562480 6100 6100 6100 6100 0
127 20250318 181700 421562480 6100 6100 6100 6100 0
128 20250318 181600 421562480 6100 6100 6100 6100 0
129 20250318 181500 421562480 6100 6100 6100 6100 0
130 20250318 181400 421562480 6100 6100 6100 6100 0
131 20250318 181300 421562480 6100 6100 6100 6100 0
132 20250318 181200 421562480 6100 6100 6100 6100 0
133 20250318 181100 421562480 6100 6100 6100 6100 0
134 20250318 181000 421562480 6100 6100 6100 6100 0
135 20250318 180900 421562480 6100 6100 6100 6100 0
136 20250318 180800 421562480 6100 6100 6100 6100 0
137 20250318 180700 421562480 6100 6100 6100 6100 0
138 20250318 180600 421562480 6100 6100 6100 6100 0
139 20250318 180500 421562480 6100 6100 6100 6100 0
140 20250318 180400 421562480 6100 6100 6100 6100 0
141 20250318 180300 421562480 6100 6100 6100 6100 0
142 20250318 180200 421562480 6100 6100 6100 6100 0
143 20250318 180100 421562480 6100 6100 6100 6100 0
144 20250318 180000 421562480 6100 6100 6100 6100 0
145 20250318 175900 421562480 6100 6100 6100 6100 0
146 20250318 175800 421562480 6100 6100 6100 6100 0
147 20250318 175700 421562480 6100 6100 6100 6100 0
148 20250318 175600 421562480 6100 6100 6100 6100 0
149 20250318 175500 421562480 6100 6100 6100 6100 0
150 20250318 175400 421562480 6100 6100 6100 6100 0
151 20250318 175300 421562480 6100 6100 6100 6100 0
152 20250318 175200 421562480 6100 6100 6100 6100 2029
153 20250318 175100 421562480 6100 6100 6100 6100 0
154 20250318 175000 421562480 6100 6100 6100 6100 0
155 20250318 174900 421562480 6100 6100 6100 6100 0
156 20250318 174800 421562480 6100 6100 6100 6100 0
157 20250318 174700 421562480 6100 6100 6100 6100 0
158 20250318 174600 421562480 6100 6100 6100 6100 0
159 20250318 174500 421562480 6100 6100 6100 6100 0
160 20250318 174400 421562480 6100 6100 6100 6100 0
161 20250318 174300 421562480 6100 6100 6100 6100 0
162 20250318 174200 421562480 6100 6100 6100 6100 0
163 20250318 174100 421562480 6100 6100 6100 6100 0
164 20250318 174000 421562480 6100 6100 6100 6100 0
165 20250318 173900 421562480 6100 6100 6100 6100 0
166 20250318 173800 421562480 6100 6100 6100 6100 0
167 20250318 173700 421562480 6100 6100 6100 6100 0
168 20250318 173600 421562480 6100 6100 6100 6100 0
169 20250318 173500 421562480 6100 6100 6100 6100 0
170 20250318 173400 421562480 6100 6100 6100 6100 0
171 20250318 173300 421562480 6100 6100 6100 6100 0
172 20250318 173200 421562480 6100 6100 6100 6100 0
173 20250318 173100 421562480 6100 6100 6100 6100 0
174 20250318 173000 421562480 6100 6100 6100 6100 0
175 20250318 172900 421562480 6100 6100 6100 6100 0
176 20250318 172800 421562480 6100 6100 6100 6100 0
177 20250318 172700 421562480 6100 6100 6100 6100 0
178 20250318 172600 421562480 6100 6100 6100 6100 0
179 20250318 172500 421562480 6100 6100 6100 6100 0
180 20250318 172400 421562480 6100 6100 6100 6100 0
181 20250318 172300 421562480 6100 6100 6100 6100 0
182 20250318 172200 421562480 6100 6100 6100 6100 2029
183 20250318 172100 421562480 6100 6100 6100 6100 0
184 20250318 172000 421562480 6100 6100 6100 6100 0
185 20250318 171900 421562480 6100 6100 6100 6100 0
186 20250318 171800 421562480 6100 6100 6100 6100 0
187 20250318 171700 421562480 6100 6100 6100 6100 0
188 20250318 171600 421562480 6100 6100 6100 6100 0
189 20250318 171500 421562480 6100 6100 6100 6100 0
190 20250318 171400 421562480 6100 6100 6100 6100 0
191 20250318 171300 421562480 6100 6100 6100 6100 0
192 20250318 171200 421562480 6100 6100 6100 6100 0
193 20250318 171100 421562480 6100 6100 6100 6100 0
194 20250318 171000 421562480 6100 6100 6100 6100 0
195 20250318 170900 421562480 6100 6100 6100 6100 0
196 20250318 170800 421562480 6100 6100 6100 6100 0
197 20250318 170700 421562480 6100 6100 6100 6100 0
198 20250318 170600 421562480 6100 6100 6100 6100 0
199 20250318 170500 421562480 6100 6100 6100 6100 0
200 20250318 170400 421562480 6100 6100 6100 6100 0
201 20250318 170300 421562480 6100 6100 6100 6100 0
202 20250318 170200 421562480 6100 6100 6100 6100 0
203 20250318 170100 421562480 6100 6100 6100 6100 0
204 20250318 170000 421562480 6100 6100 6100 6100 0
205 20250318 165900 421562480 6100 6100 6100 6100 0
206 20250318 165800 421562480 6100 6100 6100 6100 0
207 20250318 165700 421562480 6100 6100 6100 6100 0
208 20250318 165600 421562480 6100 6100 6100 6100 0
209 20250318 165500 421562480 6100 6100 6100 6100 0
210 20250318 165400 421562480 6100 6100 6100 6100 0
211 20250318 165300 421562480 6100 6100 6100 6100 0
212 20250318 165200 421562480 6100 6100 6100 6100 2029
213 20250318 165100 421562480 6100 6100 6100 6100 0
214 20250318 165000 421562480 6100 6100 6100 6100 0
215 20250318 164900 421562480 6100 6100 6100 6100 0
216 20250318 164800 421562480 6100 6100 6100 6100 0
217 20250318 164700 421562480 6100 6100 6100 6100 0
218 20250318 164600 421562480 6100 6100 6100 6100 0
219 20250318 164500 421562480 6100 6100 6100 6100 0
220 20250318 164400 421562480 6100 6100 6100 6100 0
221 20250318 164300 421562480 6100 6100 6100 6100 0
222 20250318 164200 421562480 6100 6100 6100 6100 0
223 20250318 164100 421562480 6100 6100 6100 6100 0
224 20250318 164000 421562480 6100 6100 6100 6100 0
225 20250318 163900 421562480 6100 6100 6100 6100 0
226 20250318 163800 421562480 6100 6100 6100 6100 0
227 20250318 163700 421562480 6100 6100 6100 6100 0
228 20250318 163600 421562480 6100 6100 6100 6100 0
229 20250318 163500 421562480 6100 6100 6100 6100 0
230 20250318 163400 421562480 6100 6100 6100 6100 0
231 20250318 163300 421562480 6100 6100 6100 6100 0
232 20250318 163200 421562480 6100 6100 6100 6100 0
233 20250318 163100 421562480 6100 6100 6100 6100 0
234 20250318 163000 421562480 6100 6100 6100 6100 0
235 20250318 162900 421562480 6100 6100 6100 6100 0
236 20250318 162800 421562480 6100 6100 6100 6100 0
237 20250318 162700 421562480 6100 6100 6100 6100 0
238 20250318 162600 421562480 6100 6100 6100 6100 0
239 20250318 162500 421562480 6100 6100 6100 6100 0
240 20250318 162400 421562480 6100 6100 6100 6100 0
241 20250318 162300 421562480 6100 6100 6100 6100 0
242 20250318 162200 421562480 6100 6100 6100 6100 2029
243 20250318 162100 421562480 6100 6100 6100 6100 0
244 20250318 162000 421562480 6100 6100 6100 6100 0
245 20250318 161900 421562480 6100 6100 6100 6100 0
246 20250318 161800 421562480 6100 6100 6100 6100 0
247 20250318 161700 421562480 6100 6100 6100 6100 0
248 20250318 161600 421562480 6100 6100 6100 6100 0
249 20250318 161500 421562480 6100 6100 6100 6100 0
250 20250318 161400 421562480 6100 6100 6100 6100 0
251 20250318 161300 421562480 6100 6100 6100 6100 0
252 20250318 161200 421562480 6100 6100 6100 6100 0
253 20250318 161100 421562480 6100 6100 6100 6100 0
254 20250318 161000 421562480 6100 6100 6100 6100 0
255 20250318 160900 421562480 6100 6100 6100 6100 0
256 20250318 160800 421562480 6100 6100 6100 6100 0
257 20250318 160700 421562480 6100 6100 6100 6100 0
258 20250318 160600 421562480 6100 6100 6100 6100 0
259 20250318 160500 421562480 6100 6100 6100 6100 0
260 20250318 160400 421562480 6100 6100 6100 6100 0
261 20250318 160300 421562480 6100 6100 6100 6100 0
262 20250318 160200 421562480 6100 6100 6100 6100 0
263 20250318 160100 421562480 6100 6100 6100 6100 0
264 20250318 160000 421562480 6100 6100 6100 6100 0
265 20250318 155900 421562480 6100 6100 6100 6100 0
266 20250318 155800 421562480 6100 6100 6100 6100 0
267 20250318 155700 421562480 6100 6100 6100 6100 0
268 20250318 155600 421562480 6100 6100 6100 6100 0
269 20250318 155500 421562480 6100 6100 6100 6100 0
270 20250318 155400 421562480 6100 6100 6100 6100 0
271 20250318 155300 421562480 6100 6100 6100 6100 0
272 20250318 155200 421562480 6100 6100 6100 6100 2029
273 20250318 155100 421562480 6100 6100 6100 6100 0
274 20250318 155000 421562480 6100 6100 6100 6100 0
275 20250318 154900 421562480 6100 6100 6100 6100 0
276 20250318 154800 421562480 6100 6100 6100 6100 0
277 20250318 154700 421562480 6100 6100 6100 6100 0
278 20250318 154600 421562480 6100 6100 6100 6100 0
279 20250318 154500 421562480 6100 6100 6100 6100 0
280 20250318 154400 421562480 6100 6100 6100 6100 0
281 20250318 154300 421562480 6100 6100 6100 6100 0
282 20250318 154200 421562480 6100 6100 6100 6100 0
283 20250318 154100 421562480 6100 6100 6100 6100 0
284 20250318 154000 421562480 6100 6100 6100 6100 0
285 20250318 153900 421562480 6100 6100 6100 6100 0
286 20250318 153800 421562480 6100 6100 6100 6100 0
287 20250318 153700 421562480 6100 6100 6100 6100 0
288 20250318 153600 421562480 6100 6100 6100 6100 0
289 20250318 153500 421562480 6100 6100 6100 6100 0
290 20250318 153400 421562480 6100 6100 6100 6100 0
291 20250318 153300 421562480 6100 6100 6100 6100 0
292 20250318 153200 421562480 6100 6100 6100 6100 0
293 20250318 153100 421562480 6100 6100 6100 6100 0
294 20250318 153000 421562480 6100 6100 6100 6100 2029
295 20250318 152900 409185580 6100 6100 6100 6100 0
296 20250318 152800 409185580 6100 6100 6100 6100 0
297 20250318 152700 409185580 6100 6100 6100 6100 0
298 20250318 152600 409185580 6100 6100 6100 6100 0
299 20250318 152500 409185580 6100 6100 6100 6100 0
300 20250318 152400 409185580 6100 6100 6100 6100 0
301 20250318 152300 409185580 6100 6100 6100 6100 0
302 20250318 152200 409185580 6100 6100 6100 6100 0
303 20250318 152100 409185580 6100 6100 6100 6100 0
304 20250318 152000 409185580 6100 6100 6100 6100 0
305 20250318 151900 409185580 6100 6050 6100 6040 3052
306 20250318 151800 390606180 6040 6040 6040 6040 363
307 20250318 151700 388413660 6040 6040 6040 6040 10
308 20250318 151600 388353260 6050 6050 6050 6050 0
309 20250318 151500 388353260 6050 6050 6050 6050 11
310 20250318 151400 388286710 6070 6070 6070 6070 1
311 20250318 151300 388280640 6050 6050 6050 6050 0
312 20250318 151200 388280640 6050 6050 6050 6050 39
313 20250318 151100 388044690 6050 6060 6060 6050 1507
314 20250318 151000 378921880 6080 6080 6080 6080 0
315 20250318 150900 378921880 6080 6080 6080 6080 0
316 20250318 150800 378921880 6080 6060 6080 6060 501
317 20250318 150700 375885800 6080 6080 6080 6080 0
318 20250318 150600 375885800 6080 6080 6080 6080 0
319 20250318 150500 375885800 6080 6070 6080 6060 1327
320 20250318 150400 367840930 6080 6080 6080 6080 1
321 20250318 150300 367834850 6060 6070 6070 6060 30
322 20250318 150200 367652850 6070 6080 6080 6070 88
323 20250318 150100 367118640 6080 6080 6080 6080 1
324 20250318 150000 367112560 6070 6070 6070 6070 0
325 20250318 145900 367112560 6070 6070 6070 6070 40
326 20250318 145800 366869760 6070 6070 6070 6070 3
327 20250318 145700 366851550 6080 6080 6080 6080 0
328 20250318 145600 366851550 6080 6080 6080 6080 0
329 20250318 145500 366851550 6080 6080 6080 6080 0
330 20250318 145400 366851550 6080 6080 6080 6080 1
331 20250318 145300 366845470 6070 6070 6070 6070 0
332 20250318 145200 366845470 6070 6070 6070 6070 88
333 20250318 145100 366311310 6070 6070 6070 6070 100
334 20250318 145000 365704310 6080 6080 6080 6080 0
335 20250318 144900 365704310 6080 6080 6080 6080 1
336 20250318 144800 365698230 6090 6090 6090 6090 0
337 20250318 144700 365698230 6090 6090 6090 6090 0
338 20250318 144600 365698230 6090 6090 6090 6090 0
339 20250318 144500 365698230 6090 6090 6090 6090 0
340 20250318 144400 365698230 6090 6090 6090 6090 0
341 20250318 144300 365698230 6090 6090 6090 6090 0
342 20250318 144200 365698230 6090 6090 6090 6090 0
343 20250318 144100 365698230 6090 6090 6090 6090 1
344 20250318 144000 365692140 6070 6070 6070 6070 2
345 20250318 143900 365680000 6090 6090 6090 6090 0
346 20250318 143800 365680000 6090 6090 6090 6090 0
347 20250318 143700 365680000 6090 6090 6090 6090 0
348 20250318 143600 365680000 6090 6090 6090 6090 0
349 20250318 143500 365680000 6090 6090 6090 6090 60
350 20250318 143400 365314600 6090 6080 6090 6080 101
351 20250318 143300 364700510 6080 6080 6080 6080 0
352 20250318 143200 364700510 6080 6080 6080 6080 0
353 20250318 143100 364700510 6080 6080 6080 6080 0
354 20250318 143000 364700510 6080 6080 6080 6080 5
355 20250318 142900 364670110 6100 6100 6100 6100 0
356 20250318 142800 364670110 6100 6100 6100 6100 0
357 20250318 142700 364670110 6100 6100 6100 6100 0
358 20250318 142600 364670110 6100 6100 6100 6100 0
359 20250318 142500 364670110 6100 6100 6100 6100 0
360 20250318 142400 364670110 6100 6100 6100 6100 0
361 20250318 142300 364670110 6100 6100 6100 6100 1
362 20250318 142200 364664010 6080 6080 6080 6080 0
363 20250318 142100 364664010 6080 6080 6080 6080 0
364 20250318 142000 364664010 6080 6080 6080 6080 0
365 20250318 141900 364664010 6080 6080 6080 6080 35
366 20250318 141800 364451210 6100 6080 6100 6080 3
367 20250318 141700 364432950 6080 6080 6080 6080 100
368 20250318 141600 363824950 6100 6100 6100 6100 0
369 20250318 141500 363824950 6100 6100 6100 6100 1
370 20250318 141400 363818850 6080 6080 6080 6080 100
371 20250318 141300 363210850 6090 6090 6090 6090 0
372 20250318 141200 363210850 6090 6090 6090 6090 0
373 20250318 141100 363210850 6090 6100 6100 6090 1250
374 20250318 141000 355593350 6100 6090 6100 6070 503
375 20250318 140900 352530110 6110 6110 6110 6110 0
376 20250318 140800 352530110 6110 6110 6110 6110 0
377 20250318 140700 352530110 6110 6110 6110 6110 0
378 20250318 140600 352530110 6110 6110 6110 6110 0
379 20250318 140500 352530110 6110 6110 6110 6110 0
380 20250318 140400 352530110 6110 6110 6110 6110 0
381 20250318 140300 352530110 6110 6110 6110 6110 0
382 20250318 140200 352530110 6110 6110 6110 6110 0
383 20250318 140100 352530110 6110 6110 6110 6110 0
384 20250318 140000 352530110 6110 6110 6110 6110 0
385 20250318 135900 352530110 6110 6110 6110 6110 0
386 20250318 135800 352530110 6110 6110 6110 6110 0
387 20250318 135700 352530110 6110 6110 6110 6110 10
388 20250318 135600 352469010 6110 6110 6110 6110 1
389 20250318 135500 352462900 6070 6070 6070 6070 300
390 20250318 135400 350641900 6110 6100 6110 6100 520
391 20250318 135300 347464800 6110 6110 6110 6110 500
392 20250318 135200 344409800 6100 6080 6100 6080 509
393 20250318 135100 341305060 6080 6080 6080 6080 0
394 20250318 135000 341305060 6080 6080 6080 6080 0
395 20250318 134900 341305060 6080 6080 6080 6080 0
396 20250318 134800 341305060 6080 6080 6080 6080 150
397 20250318 134700 340393060 6080 6080 6080 6080 0
398 20250318 134600 340393060 6080 6060 6080 6060 910
399 20250318 134500 334867360 6060 6040 6060 6030 1277
400 20250318 134400 327133420 6040 6040 6040 6040 0
401 20250318 134300 327133420 6040 6040 6040 6040 0
402 20250318 134200 327133420 6040 6040 6040 6040 0
403 20250318 134100 327133420 6040 6040 6040 6040 100
404 20250318 134000 326529420 6040 6040 6040 6040 800
405 20250318 133900 321697420 6040 6040 6040 6040 10
406 20250318 133800 321637020 6040 6030 6040 6030 1000
407 20250318 133700 315600510 6030 6030 6030 6030 0
408 20250318 133600 315600510 6030 6030 6030 6030 1
409 20250318 133500 315594480 6010 6010 6010 6010 0
410 20250318 133400 315594480 6010 6010 6010 6010 998
411 20250318 133300 309596500 6020 6020 6020 6020 0
412 20250318 133200 309596500 6020 6020 6020 6020 0
413 20250318 133100 309596500 6020 6020 6020 6020 0
414 20250318 133000 309596500 6020 6020 6020 6020 5
415 20250318 132900 309566400 6030 6030 6030 6030 100
416 20250318 132800 308963400 6030 6030 6030 6030 0
417 20250318 132700 308963400 6030 6030 6030 6030 1
418 20250318 132600 308957370 6010 6020 6020 6010 231
419 20250318 132500 307568160 6020 6020 6020 6020 0
420 20250318 132400 307568160 6020 6020 6020 6020 0
421 20250318 132300 307568160 6020 6020 6020 6020 0
422 20250318 132200 307568160 6020 6020 6020 6020 0
423 20250318 132100 307568160 6020 6020 6020 6020 0
424 20250318 132000 307568160 6020 6020 6020 6020 200
425 20250318 131900 306364160 6020 6020 6020 6020 0
426 20250318 131800 306364160 6020 6020 6020 6020 0
427 20250318 131700 306364160 6020 6020 6020 6020 0
428 20250318 131600 306364160 6020 6020 6020 6020 0
429 20250318 131500 306364160 6020 6020 6020 6020 10
430 20250318 131400 306303960 6020 6020 6020 6020 0
431 20250318 131300 306303960 6020 6020 6020 6020 0
432 20250318 131200 306303960 6020 6020 6020 6020 0
433 20250318 131100 306303960 6020 6020 6020 6020 0
434 20250318 131000 306303960 6020 6020 6020 6020 0
435 20250318 130900 306303960 6020 6020 6020 6020 0
436 20250318 130800 306303960 6020 6020 6020 6020 0
437 20250318 130700 306303960 6020 6020 6020 6020 0
438 20250318 130600 306303960 6020 6020 6020 6020 3
439 20250318 130500 306285900 6040 6030 6040 6030 1500
440 20250318 130400 297240660 6030 6030 6030 6030 0
441 20250318 130300 297240660 6030 6030 6030 6030 0
442 20250318 130200 297240660 6030 6030 6030 6030 0
443 20250318 130100 297240660 6030 6030 6030 6030 0
444 20250318 130000 297240660 6030 6030 6030 6030 0
445 20250318 125900 297240660 6030 6030 6030 6030 0
446 20250318 125800 297240660 6030 6030 6030 6030 1
447 20250318 125700 297234630 6010 6010 6010 6010 0
448 20250318 125600 297234630 6010 6010 6010 6010 0
449 20250318 125500 297234630 6010 6010 6010 6010 500
450 20250318 125400 294229630 6040 6040 6040 6040 0
451 20250318 125300 294229630 6040 6040 6040 6040 300
452 20250318 125200 292417630 6040 6040 6040 6040 1
453 20250318 125100 292411590 6010 6010 6010 6010 0
454 20250318 125000 292411590 6010 6010 6010 6010 0
455 20250318 124900 292411590 6010 6020 6020 6010 500
456 20250318 124800 289406540 6040 6040 6040 6040 0
457 20250318 124700 289406540 6040 6040 6040 6040 0
458 20250318 124600 289406540 6040 6040 6040 6040 0
459 20250318 124500 289406540 6040 6040 6040 6040 0
460 20250318 124400 289406540 6040 6040 6040 6040 0
461 20250318 124300 289406540 6040 6040 6040 6040 0
462 20250318 124200 289406540 6040 6010 6040 6010 503
463 20250318 124100 286383480 6040 6040 6040 6040 0
464 20250318 124000 286383480 6040 6040 6040 6040 0
465 20250318 123900 286383480 6040 6040 6040 6040 1
466 20250318 123800 286377440 6030 6030 6030 6030 10
467 20250318 123700 286317140 6040 6040 6040 6040 0
468 20250318 123600 286317140 6040 6040 6040 6040 0
469 20250318 123500 286317140 6040 6040 6040 6040 0
470 20250318 123400 286317140 6040 6040 6040 6040 0
471 20250318 123300 286317140 6040 6040 6040 6040 0
472 20250318 123200 286317140 6040 6040 6040 6040 0
473 20250318 123100 286317140 6040 6040 6040 6040 0
474 20250318 123000 286317140 6040 6040 6040 6040 0
475 20250318 122900 286317140 6040 6040 6040 6040 0
476 20250318 122800 286317140 6040 6040 6040 6040 0
477 20250318 122700 286317140 6040 6040 6040 6040 0
478 20250318 122600 286317140 6040 6040 6040 6040 0
479 20250318 122500 286317140 6040 6040 6040 6040 10
480 20250318 122400 286256740 6040 6040 6040 6040 0
481 20250318 122300 286256740 6040 6040 6040 6040 0
482 20250318 122200 286256740 6040 6040 6040 6040 1
483 20250318 122100 286250700 6030 6030 6030 6030 0
484 20250318 122000 286250700 6030 6030 6030 6030 0
485 20250318 121900 286250700 6030 6030 6030 6030 0
486 20250318 121800 286250700 6030 6030 6030 6030 500
487 20250318 121700 283235700 6030 6030 6030 6030 1
488 20250318 121600 283229670 6010 6010 6010 6010 0
489 20250318 121500 283229670 6010 6010 6010 6010 300
490 20250318 121400 281426670 6010 6010 6010 6010 2
491 20250318 121300 281414650 6030 6030 6030 6030 0
492 20250318 121200 281414650 6030 6030 6030 6030 0
493 20250318 121100 281414650 6030 6030 6030 6030 1
494 20250318 121000 281408620 6040 6040 6040 6040 0
495 20250318 120900 281408620 6040 6040 6040 6040 0
496 20250318 120800 281408620 6040 6040 6040 6040 1
497 20250318 120700 281402580 6030 6030 6030 6030 0
498 20250318 120600 281402580 6030 6030 6030 6030 0
499 20250318 120500 281402580 6030 6030 6030 6030 5
500 20250318 120400 281372430 6040 6040 6040 6040 0
501 20250318 120300 281372430 6040 6040 6040 6040 0
502 20250318 120200 281372430 6040 6040 6040 6040 0
503 20250318 120100 281372430 6040 6040 6040 6040 0
504 20250318 120000 281372430 6040 6010 6040 6010 41
505 20250318 115900 281125990 6010 6010 6010 6010 0
506 20250318 115800 281125990 6010 6010 6010 6010 0
507 20250318 115700 281125990 6010 6010 6010 6010 1
508 20250318 115600 281119980 6040 6040 6040 6040 1
509 20250318 115500 281113940 6020 6020 6020 6020 0
510 20250318 115400 281113940 6020 6020 6020 6020 0
511 20250318 115300 281113940 6020 6020 6020 6020 9
512 20250318 115200 281059760 6030 6030 6030 6030 0
513 20250318 115100 281059760 6030 6030 6030 6030 0
514 20250318 115000 281059760 6030 6030 6030 6030 0
515 20250318 114900 281059760 6030 6040 6040 6030 2
516 20250318 114800 281047690 6020 6030 6030 6020 12
517 20250318 114700 280975430 6030 6050 6050 6030 4
518 20250318 114600 280951280 6050 6050 6050 6050 0
519 20250318 114500 280951280 6050 6050 6050 6050 1
520 20250318 114400 280945230 6010 6010 6010 6010 2
521 20250318 114300 280933210 6050 6050 6050 6050 0
522 20250318 114200 280933210 6050 6050 6050 6050 0
523 20250318 114100 280933210 6050 6050 6050 6050 1
524 20250318 114000 280927160 6010 6010 6010 6010 1
525 20250318 113900 280921150 6050 6030 6050 6030 36
526 20250318 113800 280704050 6010 6010 6010 6010 0
527 20250318 113700 280704050 6010 6010 6010 6010 0
528 20250318 113600 280704050 6010 6010 6010 6010 30
529 20250318 113500 280523750 6030 6030 6030 6030 1
530 20250318 113400 280517720 6020 6020 6020 6020 62
531 20250318 113300 280144480 6040 6040 6040 6040 0
532 20250318 113200 280144480 6040 6040 6040 6040 0
533 20250318 113100 280144480 6040 6040 6040 6040 0
534 20250318 113000 280144480 6040 6040 6040 6040 0
535 20250318 112900 280144480 6040 6005 6040 6005 453
536 20250318 112800 277422055 6000 6010 6010 6000 1017
537 20250318 112700 271313455 6010 6020 6030 6010 1377
538 20250318 112600 263031735 6035 6035 6035 6035 0
539 20250318 112500 263031735 6035 6035 6035 6035 1
540 20250318 112400 263025700 6020 6020 6020 6020 0
541 20250318 112300 263025700 6020 6020 6020 6020 312
542 20250318 112200 261147460 6020 6020 6020 6020 0
543 20250318 112100 261147460 6020 6030 6030 6020 9
544 20250318 112000 261093270 6070 6030 6070 6030 35
545 20250318 111900 260882180 6070 6070 6070 6070 0
546 20250318 111800 260882180 6070 6000 6090 6000 5468
547 20250318 111700 227747300 5980 5980 5980 5980 128
548 20250318 111600 226981860 6000 6000 6000 6000 0
549 20250318 111500 226981860 6000 6000 6000 6000 0
550 20250318 111400 226981860 6000 6000 6000 6000 0
551 20250318 111300 226981860 6000 6000 6000 6000 11
552 20250318 111200 226915860 6010 6010 6010 6010 0
553 20250318 111100 226915860 6010 6010 6010 6010 2
554 20250318 111000 226903840 5980 6000 6010 5980 157
555 20250318 110900 225961920 6060 6060 6060 6060 0
556 20250318 110800 225961920 6060 6060 6060 6060 0
557 20250318 110700 225961920 6060 6060 6060 6060 0
558 20250318 110600 225961920 6060 6060 6060 6060 1
559 20250318 110500 225955860 6030 6030 6090 6030 3084
560 20250318 110400 207195270 6030 6030 6030 6020 440
561 20250318 110300 204545010 6040 6000 6100 6000 7003
562 20250318 110200 162125470 6000 6000 6000 6000 0
563 20250318 110100 162125470 6000 6000 6000 5960 11
564 20250318 110000 162059790 5960 5960 5960 5960 1000
565 20250318 105900 156099790 6000 6000 6000 6000 1
566 20250318 105800 156093790 5960 5980 5980 5960 725
567 20250318 105700 151768890 5980 5980 5980 5980 169
568 20250318 105600 150758270 5980 6010 6010 5980 6
569 20250318 105500 150722240 6020 6020 6020 6020 0
570 20250318 105400 150722240 6020 6020 6020 6020 0
571 20250318 105300 150722240 6020 5980 6020 5980 5
572 20250318 105200 150692300 5980 5980 5980 5980 0
573 20250318 105100 150692300 5980 5980 5980 5980 0
574 20250318 105000 150692300 5980 5990 5990 5980 228
575 20250318 104900 149326710 5990 5990 5990 5990 34
576 20250318 104800 149123050 6020 6020 6020 6020 0
577 20250318 104700 149123050 6020 6020 6020 6020 0
578 20250318 104600 149123050 6020 6020 6020 6020 0
579 20250318 104500 149123050 6020 6020 6020 6020 0
580 20250318 104400 149123050 6020 6020 6020 6020 0
581 20250318 104300 149123050 6020 6020 6020 6020 0
582 20250318 104200 149123050 6020 6020 6020 6020 0
583 20250318 104100 149123050 6020 6020 6020 6020 0
584 20250318 104000 149123050 6020 6020 6020 6020 0
585 20250318 103900 149123050 6020 6020 6020 6020 0
586 20250318 103800 149123050 6020 6020 6020 6020 0
587 20250318 103700 149123050 6020 6020 6020 6020 0
588 20250318 103600 149123050 6020 6020 6020 6020 0
589 20250318 103500 149123050 6020 6000 6020 6000 1625
590 20250318 103400 139361380 6000 6000 6000 6000 500
591 20250318 103300 136361380 6000 5980 6010 5950 4962
592 20250318 103200 106755640 6030 6030 6030 6030 0
593 20250318 103100 106755640 6030 6030 6030 6030 1
594 20250318 103000 106749610 6000 6000 6000 6000 48
595 20250318 102900 106461610 5960 5990 5990 5960 779
596 20250318 102800 101802800 6040 6040 6040 6040 0
597 20250318 102700 101802800 6040 6040 6040 6040 0
598 20250318 102600 101802800 6040 6040 6040 6040 0
599 20250318 102500 101802800 6040 6040 6040 6040 2
600 20250318 102400 101790720 5990 5990 5990 5990 0
601 20250318 102300 101790720 5990 5990 5990 5990 0
602 20250318 102200 101790720 5990 6000 6000 5960 1817
603 20250318 102100 90921770 6050 6050 6050 6050 1
604 20250318 102000 90915720 6050 6050 6050 6050 0
605 20250318 101900 90915720 6050 6050 6050 6050 1
606 20250318 101800 90909670 6030 6020 6030 6020 1326
607 20250318 101700 82921930 6010 6010 6010 6010 500
608 20250318 101600 79916930 6000 6000 6000 5995 554
609 20250318 101500 76593030 6010 6010 6010 6010 10
610 20250318 101400 76532930 6030 6030 6030 6030 0
611 20250318 101300 76532930 6030 6030 6030 6030 1
612 20250318 101200 76526900 6000 6030 6030 6000 1004
613 20250318 101100 70502840 6000 6010 6030 6000 1602
614 20250318 101000 60889570 6030 6030 6030 6030 1
615 20250318 100900 60883540 6010 6020 6020 6010 600
616 20250318 100800 57276930 6020 6020 6020 6020 224
617 20250318 100700 55928450 6020 6020 6020 6020 175
618 20250318 100600 54874950 6030 6030 6030 6030 0
619 20250318 100500 54874950 6030 6030 6030 6030 1
620 20250318 100400 54868920 6020 6030 6030 6020 1490
621 20250318 100300 45891390 6030 6030 6030 6030 18
622 20250318 100200 45782850 6040 6040 6040 6040 2
623 20250318 100100 45770770 6030 6040 6040 6030 350
624 20250318 100000 43657240 6040 6040 6040 6040 0
625 20250318 095900 43657240 6040 6040 6040 6040 0
626 20250318 095800 43657240 6040 6050 6050 6040 151
627 20250318 095700 42745150 6050 6050 6050 6050 0
628 20250318 095600 42745150 6050 6050 6050 6050 302
629 20250318 095500 40918050 6050 6050 6050 6050 0
630 20250318 095400 40918050 6050 6050 6050 6050 0
631 20250318 095300 40918050 6050 6050 6050 6050 0
632 20250318 095200 40918050 6050 6050 6060 6050 578
633 20250318 095100 37416150 6050 6060 6060 6040 183
634 20250318 095000 36308110 6040 6040 6040 6040 0
635 20250318 094900 36308110 6040 6040 6040 6040 0
636 20250318 094800 36308110 6040 6040 6040 6040 10
637 20250318 094700 36247710 6060 6060 6060 6060 0
638 20250318 094600 36247710 6060 6060 6060 6060 0
639 20250318 094500 36247710 6060 6060 6060 6060 7
640 20250318 094400 36205290 6060 6050 6060 6050 93
641 20250318 094300 35642590 6050 6050 6050 6050 1
642 20250318 094200 35636540 6050 6050 6050 6050 0
643 20250318 094100 35636540 6050 6050 6050 6050 0
644 20250318 094000 35636540 6050 6050 6050 6050 0
645 20250318 093900 35636540 6050 6050 6050 6050 1
646 20250318 093800 35630490 6030 6030 6030 6030 20
647 20250318 093700 35509890 6040 6040 6040 6040 0
648 20250318 093600 35509890 6040 6040 6040 6040 10
649 20250318 093500 35449490 6050 6050 6050 6050 100
650 20250318 093400 34844490 6030 6030 6030 6030 4
651 20250318 093300 34820370 6040 6040 6040 6040 355
652 20250318 093200 32676170 6020 6020 6020 6020 20
653 20250318 093100 32555770 6020 6035 6035 6015 1741
654 20250318 093000 22070495 6040 6040 6040 6040 9
655 20250318 092900 22016135 6050 6050 6050 6050 40
656 20250318 092800 21774135 6060 6060 6060 6060 1
657 20250318 092700 21768075 6040 6050 6050 6040 194
658 20250318 092600 20596275 6060 6060 6060 6060 100
659 20250318 092500 19990275 6060 6050 6060 6050 158
660 20250318 092400 19034365 6050 6060 6060 6050 12
661 20250318 092300 18961755 6050 6050 6050 6050 1
662 20250318 092200 18955705 6080 6080 6080 6080 0
663 20250318 092100 18955705 6080 6080 6080 6080 0
664 20250318 092000 18955705 6080 6080 6080 6080 0
665 20250318 091900 18955705 6080 6080 6080 6080 0
666 20250318 091800 18955705 6080 6080 6080 6080 0
667 20250318 091700 18955705 6080 6080 6080 6080 36
668 20250318 091600 18736825 6080 6080 6080 6080 1
669 20250318 091500 18730745 6050 6060 6060 6050 77
670 20250318 091400 18264875 6050 6045 6050 6045 70
671 20250318 091300 17841525 6040 6040 6040 6040 1
672 20250318 091200 17835485 6080 6080 6080 6080 32
673 20250318 091100 17640925 6010 6080 6080 6000 2320
674 20250318 091000 3631175 6120 6120 6120 6120 1
675 20250318 090900 3625055 6080 6080 6080 6080 50
676 20250318 090800 3321055 6120 6120 6120 6120 0
677 20250318 090700 3321055 6120 6080 6120 6080 8
678 20250318 090600 3272375 6130 6130 6130 6130 1
679 20250318 090500 3266245 6100 6100 6100 6100 101
680 20250318 090400 2650145 6150 6150 6150 6150 0
681 20250318 090300 2650145 6150 6150 6150 6150 0
682 20250318 090200 2650145 6150 6150 6150 6150 0
683 20250318 090100 2650145 6150 6120 6150 6115 312
684 20250318 090000 739310 6110 6110 6110 6110 121