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

Update 2025-03-14 3452 candle_min

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

741
317530/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,211900,369112025,6690,6690,6690,6690,1158
20250314,211800,369112025,6690,6690,6690,6690,0
20250314,211700,369112025,6690,6690,6690,6690,0
20250314,211600,369112025,6690,6690,6690,6690,0
20250314,211500,369112025,6690,6690,6690,6690,0
20250314,211400,369112025,6690,6690,6690,6690,0
20250314,211300,369112025,6690,6690,6690,6690,0
20250314,211200,369112025,6690,6690,6690,6690,0
20250314,211100,369112025,6690,6690,6690,6690,0
20250314,211000,369112025,6690,6690,6690,6690,0
20250314,210900,369112025,6690,6690,6690,6690,0
20250314,210800,369112025,6690,6690,6690,6690,0
20250314,210700,369112025,6690,6690,6690,6690,0
20250314,210600,369112025,6690,6690,6690,6690,0
20250314,210500,369112025,6690,6690,6690,6690,0
20250314,210400,369112025,6690,6690,6690,6690,0
20250314,210300,369112025,6690,6690,6690,6690,0
20250314,210200,369112025,6690,6690,6690,6690,0
20250314,210100,369112025,6690,6690,6690,6690,0
20250314,210000,369112025,6690,6690,6690,6690,0
20250314,205900,369112025,6690,6690,6690,6690,0
20250314,205800,369112025,6690,6690,6690,6690,0
20250314,205700,369112025,6690,6690,6690,6690,0
20250314,205600,369112025,6690,6690,6690,6690,0
20250314,205500,369112025,6690,6690,6690,6690,0
20250314,205400,369112025,6690,6690,6690,6690,0
20250314,205300,369112025,6690,6690,6690,6690,0
20250314,205200,369112025,6690,6690,6690,6690,0
20250314,205100,369112025,6690,6690,6690,6690,0
20250314,205000,369112025,6690,6690,6690,6690,0
20250314,204900,369112025,6690,6690,6690,6690,1158
20250314,204800,369112025,6690,6690,6690,6690,0
20250314,204700,369112025,6690,6690,6690,6690,0
20250314,204600,369112025,6690,6690,6690,6690,0
20250314,204500,369112025,6690,6690,6690,6690,0
20250314,204400,369112025,6690,6690,6690,6690,0
20250314,204300,369112025,6690,6690,6690,6690,0
20250314,204200,369112025,6690,6690,6690,6690,0
20250314,204100,369112025,6690,6690,6690,6690,0
20250314,204000,369112025,6690,6690,6690,6690,0
20250314,203900,369112025,6690,6690,6690,6690,0
20250314,203800,369112025,6690,6690,6690,6690,0
20250314,203700,369112025,6690,6690,6690,6690,0
20250314,203600,369112025,6690,6690,6690,6690,0
20250314,203500,369112025,6690,6690,6690,6690,0
20250314,203400,369112025,6690,6690,6690,6690,0
20250314,203300,369112025,6690,6690,6690,6690,0
20250314,203200,369112025,6690,6690,6690,6690,0
20250314,203100,369112025,6690,6690,6690,6690,0
20250314,203000,369112025,6690,6690,6690,6690,0
20250314,202900,369112025,6690,6690,6690,6690,0
20250314,202800,369112025,6690,6690,6690,6690,0
20250314,202700,369112025,6690,6690,6690,6690,0
20250314,202600,369112025,6690,6690,6690,6690,0
20250314,202500,369112025,6690,6690,6690,6690,0
20250314,202400,369112025,6690,6690,6690,6690,0
20250314,202300,369112025,6690,6690,6690,6690,0
20250314,202200,369112025,6690,6690,6690,6690,0
20250314,202100,369112025,6690,6690,6690,6690,0
20250314,202000,369112025,6690,6690,6690,6690,0
20250314,201900,369112025,6690,6690,6690,6690,1158
20250314,201800,369112025,6690,6690,6690,6690,0
20250314,201700,369112025,6690,6690,6690,6690,0
20250314,201600,369112025,6690,6690,6690,6690,0
20250314,201500,369112025,6690,6690,6690,6690,0
20250314,201400,369112025,6690,6690,6690,6690,0
20250314,201300,369112025,6690,6690,6690,6690,0
20250314,201200,369112025,6690,6690,6690,6690,0
20250314,201100,369112025,6690,6690,6690,6690,0
20250314,201000,369112025,6690,6690,6690,6690,0
20250314,200900,369112025,6690,6690,6690,6690,0
20250314,200800,369112025,6690,6690,6690,6690,0
20250314,200700,369112025,6690,6690,6690,6690,0
20250314,200600,369112025,6690,6690,6690,6690,0
20250314,200500,369112025,6690,6690,6690,6690,0
20250314,200400,369112025,6690,6690,6690,6690,0
20250314,200300,369112025,6690,6690,6690,6690,0
20250314,200200,369112025,6690,6690,6690,6690,0
20250314,200100,369112025,6690,6690,6690,6690,0
20250314,200000,369112025,6690,6690,6690,6690,0
20250314,195900,369112025,6690,6690,6690,6690,0
20250314,195800,369112025,6690,6690,6690,6690,0
20250314,195700,369112025,6690,6690,6690,6690,0
20250314,195600,369112025,6690,6690,6690,6690,0
20250314,195500,369112025,6690,6690,6690,6690,0
20250314,195400,369112025,6690,6690,6690,6690,0
20250314,195300,369112025,6690,6690,6690,6690,0
20250314,195200,369112025,6690,6690,6690,6690,0
20250314,195100,369112025,6690,6690,6690,6690,0
20250314,195000,369112025,6690,6690,6690,6690,0
20250314,194900,369112025,6690,6690,6690,6690,1158
20250314,194800,369112025,6690,6690,6690,6690,0
20250314,194700,369112025,6690,6690,6690,6690,0
20250314,194600,369112025,6690,6690,6690,6690,0
20250314,194500,369112025,6690,6690,6690,6690,0
20250314,194400,369112025,6690,6690,6690,6690,0
20250314,194300,369112025,6690,6690,6690,6690,0
20250314,194200,369112025,6690,6690,6690,6690,0
20250314,194100,369112025,6690,6690,6690,6690,0
20250314,194000,369112025,6690,6690,6690,6690,0
20250314,193900,369112025,6690,6690,6690,6690,0
20250314,193800,369112025,6690,6690,6690,6690,0
20250314,193700,369112025,6690,6690,6690,6690,0
20250314,193600,369112025,6690,6690,6690,6690,0
20250314,193500,369112025,6690,6690,6690,6690,0
20250314,193400,369112025,6690,6690,6690,6690,0
20250314,193300,369112025,6690,6690,6690,6690,0
20250314,193200,369112025,6690,6690,6690,6690,0
20250314,193100,369112025,6690,6690,6690,6690,0
20250314,193000,369112025,6690,6690,6690,6690,0
20250314,192900,369112025,6690,6690,6690,6690,0
20250314,192800,369112025,6690,6690,6690,6690,0
20250314,192700,369112025,6690,6690,6690,6690,0
20250314,192600,369112025,6690,6690,6690,6690,0
20250314,192500,369112025,6690,6690,6690,6690,0
20250314,192400,369112025,6690,6690,6690,6690,0
20250314,192300,369112025,6690,6690,6690,6690,0
20250314,192200,369112025,6690,6690,6690,6690,0
20250314,192100,369112025,6690,6690,6690,6690,0
20250314,192000,369112025,6690,6690,6690,6690,0
20250314,191900,369112025,6690,6690,6690,6690,1158
20250314,191800,369112025,6690,6690,6690,6690,0
20250314,191700,369112025,6690,6690,6690,6690,0
20250314,191600,369112025,6690,6690,6690,6690,0
20250314,191500,369112025,6690,6690,6690,6690,0
20250314,191400,369112025,6690,6690,6690,6690,0
20250314,191300,369112025,6690,6690,6690,6690,0
20250314,191200,369112025,6690,6690,6690,6690,0
20250314,191100,369112025,6690,6690,6690,6690,0
20250314,191000,369112025,6690,6690,6690,6690,0
20250314,190900,369112025,6690,6690,6690,6690,0
20250314,190800,369112025,6690,6690,6690,6690,0
20250314,190700,369112025,6690,6690,6690,6690,0
20250314,190600,369112025,6690,6690,6690,6690,0
20250314,190500,369112025,6690,6690,6690,6690,0
20250314,190400,369112025,6690,6690,6690,6690,0
20250314,190300,369112025,6690,6690,6690,6690,0
20250314,190200,369112025,6690,6690,6690,6690,0
20250314,190100,369112025,6690,6690,6690,6690,0
20250314,190000,369112025,6690,6690,6690,6690,0
20250314,185900,369112025,6690,6690,6690,6690,0
20250314,185800,369112025,6690,6690,6690,6690,0
20250314,185700,369112025,6690,6690,6690,6690,0
20250314,185600,369112025,6690,6690,6690,6690,0
20250314,185500,369112025,6690,6690,6690,6690,0
20250314,185400,369112025,6690,6690,6690,6690,0
20250314,185300,369112025,6690,6690,6690,6690,0
20250314,185200,369112025,6690,6690,6690,6690,0
20250314,185100,369112025,6690,6690,6690,6690,0
20250314,185000,369112025,6690,6690,6690,6690,0
20250314,184900,369112025,6690,6690,6690,6690,1158
20250314,184800,369112025,6690,6690,6690,6690,0
20250314,184700,369112025,6690,6690,6690,6690,0
20250314,184600,369112025,6690,6690,6690,6690,0
20250314,184500,369112025,6690,6690,6690,6690,0
20250314,184400,369112025,6690,6690,6690,6690,0
20250314,184300,369112025,6690,6690,6690,6690,0
20250314,184200,369112025,6690,6690,6690,6690,0
20250314,184100,369112025,6690,6690,6690,6690,0
20250314,184000,369112025,6690,6690,6690,6690,0
20250314,183900,369112025,6690,6690,6690,6690,0
20250314,183800,369112025,6690,6690,6690,6690,0
20250314,183700,369112025,6690,6690,6690,6690,0
20250314,183600,369112025,6690,6690,6690,6690,0
20250314,183500,369112025,6690,6690,6690,6690,0
20250314,183400,369112025,6690,6690,6690,6690,0
20250314,183300,369112025,6690,6690,6690,6690,0
20250314,183200,369112025,6690,6690,6690,6690,0
20250314,183100,369112025,6690,6690,6690,6690,0
20250314,183000,369112025,6690,6690,6690,6690,0
20250314,182900,369112025,6690,6690,6690,6690,0
20250314,182800,369112025,6690,6690,6690,6690,0
20250314,182700,369112025,6690,6690,6690,6690,0
20250314,182600,369112025,6690,6690,6690,6690,0
20250314,182500,369112025,6690,6690,6690,6690,0
20250314,182400,369112025,6690,6690,6690,6690,0
20250314,182300,369112025,6690,6690,6690,6690,0
20250314,182200,369112025,6690,6690,6690,6690,0
20250314,182100,369112025,6690,6690,6690,6690,0
20250314,182000,369112025,6690,6690,6690,6690,0
20250314,181900,369112025,6690,6690,6690,6690,1158
20250314,181800,369112025,6690,6690,6690,6690,0
20250314,181700,369112025,6690,6690,6690,6690,0
20250314,181600,369112025,6690,6690,6690,6690,0
20250314,181500,369112025,6690,6690,6690,6690,0
20250314,181400,369112025,6690,6690,6690,6690,0
20250314,181300,369112025,6690,6690,6690,6690,0
20250314,181200,369112025,6690,6690,6690,6690,0
20250314,181100,369112025,6690,6690,6690,6690,0
20250314,181000,369112025,6690,6690,6690,6690,0
20250314,180900,369112025,6690,6690,6690,6690,0
20250314,180800,369112025,6690,6690,6690,6690,0
20250314,180700,369112025,6690,6690,6690,6690,0
20250314,180600,369112025,6690,6690,6690,6690,0
20250314,180500,369112025,6690,6690,6690,6690,0
20250314,180400,369112025,6690,6690,6690,6690,0
20250314,180300,369112025,6690,6690,6690,6690,0
20250314,180200,369112025,6690,6690,6690,6690,0
20250314,180100,369112025,6690,6690,6690,6690,0
20250314,180000,369112025,6690,6690,6690,6690,0
20250314,175900,369112025,6690,6690,6690,6690,0
20250314,175800,369112025,6690,6690,6690,6690,0
20250314,175700,369112025,6690,6690,6690,6690,0
20250314,175600,369112025,6690,6690,6690,6690,0
20250314,175500,369112025,6690,6690,6690,6690,0
20250314,175400,369112025,6690,6690,6690,6690,0
20250314,175300,369112025,6690,6690,6690,6690,0
20250314,175200,369112025,6690,6690,6690,6690,0
20250314,175100,369112025,6690,6690,6690,6690,0
20250314,175000,369112025,6690,6690,6690,6690,0
20250314,174900,369112025,6690,6690,6690,6690,1158
20250314,174800,369112025,6690,6690,6690,6690,0
20250314,174700,369112025,6690,6690,6690,6690,0
20250314,174600,369112025,6690,6690,6690,6690,0
20250314,174500,369112025,6690,6690,6690,6690,0
20250314,174400,369112025,6690,6690,6690,6690,0
20250314,174300,369112025,6690,6690,6690,6690,0
20250314,174200,369112025,6690,6690,6690,6690,0
20250314,174100,369112025,6690,6690,6690,6690,0
20250314,174000,369112025,6690,6690,6690,6690,0
20250314,173900,369112025,6690,6690,6690,6690,0
20250314,173800,369112025,6690,6690,6690,6690,0
20250314,173700,369112025,6690,6690,6690,6690,0
20250314,173600,369112025,6690,6690,6690,6690,0
20250314,173500,369112025,6690,6690,6690,6690,0
20250314,173400,369112025,6690,6690,6690,6690,0
20250314,173300,369112025,6690,6690,6690,6690,0
20250314,173200,369112025,6690,6690,6690,6690,0
20250314,173100,369112025,6690,6690,6690,6690,0
20250314,173000,369112025,6690,6690,6690,6690,0
20250314,172900,369112025,6690,6690,6690,6690,0
20250314,172800,369112025,6690,6690,6690,6690,0
20250314,172700,369112025,6690,6690,6690,6690,0
20250314,172600,369112025,6690,6690,6690,6690,0
20250314,172500,369112025,6690,6690,6690,6690,0
20250314,172400,369112025,6690,6690,6690,6690,0
20250314,172300,369112025,6690,6690,6690,6690,0
20250314,172200,369112025,6690,6690,6690,6690,0
20250314,172100,369112025,6690,6690,6690,6690,0
20250314,172000,369112025,6690,6690,6690,6690,0
20250314,171900,369112025,6690,6690,6690,6690,1158
20250314,171800,369112025,6690,6690,6690,6690,0
20250314,171700,369112025,6690,6690,6690,6690,0
20250314,171600,369112025,6690,6690,6690,6690,0
20250314,171500,369112025,6690,6690,6690,6690,0
20250314,171400,369112025,6690,6690,6690,6690,0
20250314,171300,369112025,6690,6690,6690,6690,0
20250314,171200,369112025,6690,6690,6690,6690,0
20250314,171100,369112025,6690,6690,6690,6690,0
20250314,171000,369112025,6690,6690,6690,6690,0
20250314,170900,369112025,6690,6690,6690,6690,0
20250314,170800,369112025,6690,6690,6690,6690,0
20250314,170700,369112025,6690,6690,6690,6690,0
20250314,170600,369112025,6690,6690,6690,6690,0
20250314,170500,369112025,6690,6690,6690,6690,0
20250314,170400,369112025,6690,6690,6690,6690,0
20250314,170300,369112025,6690,6690,6690,6690,0
20250314,170200,369112025,6690,6690,6690,6690,0
20250314,170100,369112025,6690,6690,6690,6690,0
20250314,170000,369112025,6690,6690,6690,6690,0
20250314,165900,369112025,6690,6690,6690,6690,0
20250314,165800,369112025,6690,6690,6690,6690,0
20250314,165700,369112025,6690,6690,6690,6690,0
20250314,165600,369112025,6690,6690,6690,6690,0
20250314,165500,369112025,6690,6690,6690,6690,0
20250314,165400,369112025,6690,6690,6690,6690,0
20250314,165300,369112025,6690,6690,6690,6690,0
20250314,165200,369112025,6690,6690,6690,6690,0
20250314,165100,369112025,6690,6690,6690,6690,0
20250314,165000,369112025,6690,6690,6690,6690,0
20250314,164900,369112025,6690,6690,6690,6690,1158
20250314,164800,369112025,6690,6690,6690,6690,0
20250314,164700,369112025,6690,6690,6690,6690,0
20250314,164600,369112025,6690,6690,6690,6690,0
20250314,164500,369112025,6690,6690,6690,6690,0
20250314,164400,369112025,6690,6690,6690,6690,0
20250314,164300,369112025,6690,6690,6690,6690,0
20250314,164200,369112025,6690,6690,6690,6690,0
20250314,164100,369112025,6690,6690,6690,6690,0
20250314,164000,369112025,6690,6690,6690,6690,0
20250314,163900,369112025,6690,6690,6690,6690,0
20250314,163800,369112025,6690,6690,6690,6690,0
20250314,163700,369112025,6690,6690,6690,6690,0
20250314,163600,369112025,6690,6690,6690,6690,0
20250314,163500,369112025,6690,6690,6690,6690,0
20250314,163400,369112025,6690,6690,6690,6690,0
20250314,163300,369112025,6690,6690,6690,6690,0
20250314,163200,369112025,6690,6690,6690,6690,0
20250314,163100,369112025,6690,6690,6690,6690,0
20250314,163000,369112025,6690,6690,6690,6690,0
20250314,162900,369112025,6690,6690,6690,6690,0
20250314,162800,369112025,6690,6690,6690,6690,0
20250314,162700,369112025,6690,6690,6690,6690,0
20250314,162600,369112025,6690,6690,6690,6690,0
20250314,162500,369112025,6690,6690,6690,6690,0
20250314,162400,369112025,6690,6690,6690,6690,0
20250314,162300,369112025,6690,6690,6690,6690,0
20250314,162200,369112025,6690,6690,6690,6690,0
20250314,162100,369112025,6690,6690,6690,6690,0
20250314,162000,369112025,6690,6690,6690,6690,0
20250314,161900,369112025,6690,6690,6690,6690,1158
20250314,161800,369112025,6690,6690,6690,6690,0
20250314,161700,369112025,6690,6690,6690,6690,0
20250314,161600,369112025,6690,6690,6690,6690,0
20250314,161500,369112025,6690,6690,6690,6690,0
20250314,161400,369112025,6690,6690,6690,6690,0
20250314,161300,369112025,6690,6690,6690,6690,0
20250314,161200,369112025,6690,6690,6690,6690,0
20250314,161100,369112025,6690,6690,6690,6690,0
20250314,161000,369112025,6690,6690,6690,6690,0
20250314,160900,369112025,6690,6690,6690,6690,0
20250314,160800,369112025,6690,6690,6690,6690,0
20250314,160700,369112025,6690,6690,6690,6690,0
20250314,160600,369112025,6690,6690,6690,6690,0
20250314,160500,369112025,6690,6690,6690,6690,0
20250314,160400,369112025,6690,6690,6690,6690,0
20250314,160300,369112025,6690,6690,6690,6690,0
20250314,160200,369112025,6690,6690,6690,6690,0
20250314,160100,369112025,6690,6690,6690,6690,0
20250314,160000,369112025,6690,6690,6690,6690,0
20250314,155900,369112025,6690,6690,6690,6690,0
20250314,155800,369112025,6690,6690,6690,6690,0
20250314,155700,369112025,6690,6690,6690,6690,0
20250314,155600,369112025,6690,6690,6690,6690,0
20250314,155500,369112025,6690,6690,6690,6690,0
20250314,155400,369112025,6690,6690,6690,6690,0
20250314,155300,369112025,6690,6690,6690,6690,0
20250314,155200,369112025,6690,6690,6690,6690,0
20250314,155100,369112025,6690,6690,6690,6690,0
20250314,155000,369112025,6690,6690,6690,6690,0
20250314,154900,369112025,6690,6690,6690,6690,1158
20250314,154800,369112025,6690,6690,6690,6690,0
20250314,154700,369112025,6690,6690,6690,6690,0
20250314,154600,369112025,6690,6690,6690,6690,0
20250314,154500,369112025,6690,6690,6690,6690,0
20250314,154400,369112025,6690,6690,6690,6690,0
20250314,154300,369112025,6690,6690,6690,6690,0
20250314,154200,369112025,6690,6690,6690,6690,0
20250314,154100,369112025,6690,6690,6690,6690,0
20250314,154000,369112025,6690,6690,6690,6690,0
20250314,153900,369112025,6690,6690,6690,6690,0
20250314,153800,369112025,6690,6690,6690,6690,0
20250314,153700,369112025,6690,6690,6690,6690,0
20250314,153600,369112025,6690,6690,6690,6690,0
20250314,153500,369112025,6690,6690,6690,6690,0
20250314,153400,369112025,6690,6690,6690,6690,0
20250314,153300,369112025,6690,6690,6690,6690,0
20250314,153200,369112025,6690,6690,6690,6690,0
20250314,153100,369112025,6690,6690,6690,6690,0
20250314,153000,369112025,6690,6690,6690,6690,1158
20250314,152900,361365005,6650,6650,6650,6650,0
20250314,152800,361365005,6650,6650,6650,6650,0
20250314,152700,361365005,6650,6650,6650,6650,0
20250314,152600,361365005,6650,6650,6650,6650,0
20250314,152500,361365005,6650,6650,6650,6650,0
20250314,152400,361365005,6650,6650,6650,6650,0
20250314,152300,361365005,6650,6650,6650,6650,0
20250314,152200,361365005,6650,6650,6650,6650,0
20250314,152100,361365005,6650,6650,6650,6650,0
20250314,152000,361365005,6650,6650,6650,6650,0
20250314,151900,361365005,6650,6660,6660,6650,403
20250314,151800,358684725,6670,6670,6670,6670,3
20250314,151700,358664715,6680,6680,6680,6680,0
20250314,151600,358664715,6680,6690,6690,6680,26
20250314,151500,358490935,6700,6700,6700,6700,1694
20250314,151400,347141135,6700,6700,6700,6700,256
20250314,151300,345425935,6700,6700,6700,6700,20
20250314,151200,345291935,6700,6690,6700,6690,100
20250314,151100,344622685,6680,6680,6680,6680,0
20250314,151000,344622685,6680,6700,6700,6680,33
20250314,150900,344402225,6680,6680,6680,6680,100
20250314,150800,343734225,6700,6690,6700,6690,301
20250314,150700,341718645,6660,6660,6660,6660,18
20250314,150600,341598765,6660,6680,6710,6650,483
20250314,150500,338381775,6700,6700,6700,6690,575
20250314,150400,334529285,6710,6700,6710,6650,1015
20250314,150300,327738135,6710,6710,6710,6710,330
20250314,150200,325523835,6710,6710,6720,6710,675
20250314,150100,320992875,6710,6700,6710,6690,756
20250314,150000,315925655,6700,6670,6700,6670,2472
20250314,145900,299392445,6660,6660,6660,6660,1197
20250314,145800,291420425,6650,6650,6650,6650,98
20250314,145700,290768725,6650,6650,6650,6650,2
20250314,145600,290755425,6660,6650,6660,6630,3151
20250314,145500,269827425,6650,6650,6650,6650,23
20250314,145400,269674475,6650,6640,6650,6640,803
20250314,145300,264334565,6640,6630,6640,6630,369
20250314,145200,261884625,6640,6640,6640,6640,0
20250314,145100,261884625,6640,6640,6640,6640,2
20250314,145000,261871345,6640,6640,6640,6640,10
20250314,144900,261804945,6640,6640,6640,6640,21
20250314,144800,261665505,6640,6630,6640,6630,48
20250314,144700,261347215,6630,6630,6630,6630,125
20250314,144600,260518465,6640,6640,6650,6640,176
20250314,144500,259349815,6650,6650,6650,6650,536
20250314,144400,255785415,6650,6640,6650,6640,30
20250314,144300,255586025,6650,6640,6650,6640,3026
20250314,144200,235466985,6630,6630,6650,6630,2159
20250314,144100,221139575,6620,6600,6620,6600,162
20250314,144000,220067635,6580,6580,6580,6580,0
20250314,143900,220067635,6580,6600,6600,6580,135
20250314,143800,219177455,6620,6620,6620,6620,0
20250314,143700,219177455,6620,6620,6620,6620,0
20250314,143600,219177455,6620,6620,6620,6600,231
20250314,143500,217650895,6620,6590,6630,6590,9987
20250314,143400,151726455,6590,6580,6590,6580,14
20250314,143300,151634255,6590,6590,6590,6590,72
20250314,143200,151159775,6580,6580,6580,6580,102
20250314,143100,150488615,6580,6580,6580,6580,0
20250314,143000,150488615,6580,6580,6580,6580,0
20250314,142900,150488615,6580,6580,6580,6580,79
20250314,142800,149968795,6580,6580,6580,6580,42
20250314,142700,149692435,6580,6580,6590,6580,430
20250314,142600,146862915,6580,6570,6580,6570,80
20250314,142500,146337215,6570,6570,6570,6570,159
20250314,142400,145292585,6560,6550,6560,6550,403
20250314,142300,142648955,6540,6540,6540,6540,0
20250314,142200,142648955,6540,6540,6540,6540,0
20250314,142100,142648955,6540,6540,6540,6540,1
20250314,142000,142642415,6530,6530,6530,6530,0
20250314,141900,142642415,6530,6530,6530,6530,0
20250314,141800,142642415,6530,6530,6530,6530,100
20250314,141700,141989415,6530,6530,6530,6530,0
20250314,141600,141989415,6530,6530,6530,6530,13
20250314,141500,141904525,6550,6550,6550,6550,0
20250314,141400,141904525,6550,6550,6550,6550,0
20250314,141300,141904525,6550,6550,6560,6550,1155
20250314,141200,134337345,6550,6550,6550,6550,0
20250314,141100,134337345,6550,6550,6550,6550,0
20250314,141000,134337345,6550,6550,6550,6550,25
20250314,140900,134173595,6520,6520,6520,6520,0
20250314,140800,134173595,6520,6520,6520,6520,0
20250314,140700,134173595,6520,6520,6520,6520,0
20250314,140600,134173595,6520,6520,6520,6520,0
20250314,140500,134173595,6520,6520,6520,6520,0
20250314,140400,134173595,6520,6540,6540,6520,113
20250314,140300,133436535,6550,6550,6550,6550,83
20250314,140200,132892885,6550,6520,6550,6520,201
20250314,140100,131581335,6520,6520,6520,6520,0
20250314,140000,131581335,6520,6520,6520,6520,78
20250314,135900,131072775,6510,6510,6510,6510,0
20250314,135800,131072775,6510,6510,6510,6510,0
20250314,135700,131072775,6510,6520,6520,6510,130
20250314,135600,130226465,6520,6520,6520,6520,0
20250314,135500,130226465,6520,6520,6520,6520,1
20250314,135400,130219945,6540,6540,6540,6540,0
20250314,135300,130219945,6540,6540,6540,6540,0
20250314,135200,130219945,6540,6540,6540,6540,10
20250314,135100,130154545,6550,6540,6550,6540,59
20250314,135000,129768485,6550,6550,6550,6550,1
20250314,134900,129761935,6550,6550,6550,6550,0
20250314,134800,129761935,6550,6550,6550,6550,0
20250314,134700,129761935,6550,6550,6550,6550,5
20250314,134600,129729185,6540,6540,6540,6540,83
20250314,134500,129186365,6550,6550,6550,6550,0
20250314,134400,129186365,6550,6520,6550,6520,202
20250314,134300,127868035,6520,6520,6520,6520,0
20250314,134200,127868035,6520,6520,6520,6520,0
20250314,134100,127868035,6520,6520,6520,6520,36
20250314,134000,127633315,6550,6550,6550,6550,0
20250314,133900,127633315,6550,6540,6550,6540,10
20250314,133800,127567845,6530,6530,6530,6530,0
20250314,133700,127567845,6530,6530,6530,6530,20
20250314,133600,127437245,6530,6530,6530,6530,0
20250314,133500,127437245,6530,6530,6530,6530,500
20250314,133400,124172245,6530,6530,6530,6530,425
20250314,133300,121396995,6550,6550,6550,6550,0
20250314,133200,121396995,6550,6540,6550,6540,10
20250314,133100,121331545,6530,6530,6530,6530,0
20250314,133000,121331545,6530,6530,6530,6530,0
20250314,132900,121331545,6530,6530,6530,6530,0
20250314,132800,121331545,6530,6530,6530,6530,91
20250314,132700,120737315,6530,6530,6530,6530,0
20250314,132600,120737315,6530,6530,6530,6530,0
20250314,132500,120737315,6530,6530,6530,6530,84
20250314,132400,120188795,6530,6530,6530,6530,0
20250314,132300,120188795,6530,6530,6530,6530,0
20250314,132200,120188795,6530,6530,6530,6530,0
20250314,132100,120188795,6530,6520,6530,6520,124
20250314,132000,119380295,6530,6530,6530,6530,0
20250314,131900,119380295,6530,6530,6530,6530,303
20250314,131800,117401705,6510,6510,6510,6510,0
20250314,131700,117401705,6510,6510,6510,6510,3
20250314,131600,117382175,6510,6510,6510,6510,0
20250314,131500,117382175,6510,6510,6510,6510,0
20250314,131400,117382175,6510,6510,6510,6510,0
20250314,131300,117382175,6510,6510,6510,6510,0
20250314,131200,117382175,6510,6510,6510,6510,0
20250314,131100,117382175,6510,6510,6510,6510,0
20250314,131000,117382175,6510,6510,6510,6510,0
20250314,130900,117382175,6510,6510,6510,6510,0
20250314,130800,117382175,6510,6510,6510,6510,0
20250314,130700,117382175,6510,6510,6510,6510,0
20250314,130600,117382175,6510,6510,6510,6510,0
20250314,130500,117382175,6510,6510,6510,6510,470
20250314,130400,114322475,6520,6520,6520,6520,0
20250314,130300,114322475,6520,6520,6520,6520,1
20250314,130200,114315955,6530,6530,6530,6530,0
20250314,130100,114315955,6530,6530,6530,6530,0
20250314,130000,114315955,6530,6530,6530,6530,0
20250314,125900,114315955,6530,6530,6530,6530,0
20250314,125800,114315955,6530,6530,6530,6530,0
20250314,125700,114315955,6530,6530,6530,6530,0
20250314,125600,114315955,6530,6530,6530,6530,0
20250314,125500,114315955,6530,6510,6530,6510,35
20250314,125400,114087745,6520,6520,6520,6520,92
20250314,125300,113487905,6520,6520,6520,6520,176
20250314,125200,112340385,6530,6530,6530,6530,0
20250314,125100,112340385,6530,6530,6530,6530,116
20250314,125000,111582905,6540,6540,6540,6540,0
20250314,124900,111582905,6540,6550,6550,6540,26
20250314,124800,111412815,6580,6580,6580,6580,0
20250314,124700,111412815,6580,6580,6580,6580,0
20250314,124600,111412815,6580,6580,6580,6580,0
20250314,124500,111412815,6580,6580,6580,6580,0
20250314,124400,111412815,6580,6570,6580,6570,45
20250314,124300,111116815,6580,6550,6580,6550,134
20250314,124200,110236955,6540,6540,6540,6540,27
20250314,124100,110060375,6540,6540,6540,6540,60
20250314,124000,109667975,6540,6540,6540,6540,51
20250314,123900,109334435,6540,6550,6550,6540,524
20250314,123800,105907255,6550,6550,6550,6550,15
20250314,123700,105809005,6540,6540,6540,6540,0
20250314,123600,105809005,6540,6540,6540,6540,0
20250314,123500,105809005,6540,6540,6540,6540,24
20250314,123400,105652045,6540,6540,6540,6540,0
20250314,123300,105652045,6540,6540,6540,6540,0
20250314,123200,105652045,6540,6540,6540,6540,0
20250314,123100,105652045,6540,6540,6540,6540,0
20250314,123000,105652045,6540,6540,6540,6540,0
20250314,122900,105652045,6540,6540,6540,6540,0
20250314,122800,105652045,6540,6540,6540,6540,56
20250314,122700,105285805,6530,6530,6530,6530,16
20250314,122600,105181325,6540,6540,6540,6540,0
20250314,122500,105181325,6540,6550,6550,6540,119
20250314,122400,104402725,6550,6550,6550,6550,49
20250314,122300,104081775,6570,6570,6570,6570,0
20250314,122200,104081775,6570,6580,6580,6570,11
20250314,122100,104009465,6580,6560,6580,6560,11
20250314,122000,103937225,6580,6580,6580,6580,0
20250314,121900,103937225,6580,6580,6580,6580,6
20250314,121800,103897745,6590,6590,6590,6590,0
20250314,121700,103897745,6590,6590,6590,6590,0
20250314,121600,103897745,6590,6550,6590,6550,11
20250314,121500,103825655,6590,6590,6590,6590,0
20250314,121400,103825655,6590,6590,6590,6590,0
20250314,121300,103825655,6590,6580,6590,6580,50
20250314,121200,103496185,6590,6590,6590,6590,0
20250314,121100,103496185,6590,6590,6590,6590,0
20250314,121000,103496185,6590,6590,6590,6590,0
20250314,120900,103496185,6590,6590,6590,6590,1
20250314,120800,103489595,6590,6590,6590,6590,20
20250314,120700,103357795,6590,6590,6590,6590,316
20250314,120600,101275355,6590,6590,6590,6590,0
20250314,120500,101275355,6590,6590,6590,6590,0
20250314,120400,101275355,6590,6590,6590,6590,0
20250314,120300,101275355,6590,6590,6590,6550,106
20250314,120200,100578705,6590,6590,6590,6590,0
20250314,120100,100578705,6590,6590,6590,6590,0
20250314,120000,100578705,6590,6590,6590,6590,0
20250314,115900,100578705,6590,6580,6590,6580,10
20250314,115800,100512855,6590,6580,6590,6580,5
20250314,115700,100479945,6590,6590,6590,6590,0
20250314,115600,100479945,6590,6590,6590,6590,0
20250314,115500,100479945,6590,6590,6590,6590,0
20250314,115400,100479945,6590,6590,6590,6590,0
20250314,115300,100479945,6590,6590,6590,6590,0
20250314,115200,100479945,6590,6540,6590,6540,362
20250314,115100,98097665,6540,6550,6550,6540,47
20250314,115000,97789925,6580,6580,6580,6580,0
20250314,114900,97789925,6580,6580,6590,6540,166
20250314,114800,96701255,6580,6580,6580,6580,47
20250314,114700,96391995,6580,6580,6580,6580,96
20250314,114600,95760315,6580,6570,6580,6570,1040
20250314,114500,88917165,6570,6570,6570,6570,566
20250314,114400,85198545,6560,6545,6560,6545,392
20250314,114300,82627160,6560,6530,6560,6530,32
20250314,114200,82417900,6560,6560,6560,6560,0
20250314,114100,82417900,6560,6560,6560,6560,0
20250314,114000,82417900,6560,6560,6560,6560,0
20250314,113900,82417900,6560,6560,6560,6560,0
20250314,113800,82417900,6560,6560,6560,6560,0
20250314,113700,82417900,6560,6560,6560,6560,0
20250314,113600,82417900,6560,6550,6560,6550,30
20250314,113500,82221330,6560,6550,6560,6550,11
20250314,113400,82149180,6560,6560,6560,6560,0
20250314,113300,82149180,6560,6560,6560,6560,0
20250314,113200,82149180,6560,6560,6560,6560,0
20250314,113100,82149180,6560,6560,6560,6560,0
20250314,113000,82149180,6560,6560,6560,6560,0
20250314,112900,82149180,6560,6560,6560,6560,0
20250314,112800,82149180,6560,6540,6560,6540,50
20250314,112700,81821620,6560,6560,6560,6560,0
20250314,112600,81821620,6560,6560,6560,6560,0
20250314,112500,81821620,6560,6530,6560,6530,561
20250314,112400,78150960,6530,6520,6530,6520,1390
20250314,112300,69078930,6520,6520,6520,6520,145
20250314,112200,68133530,6520,6520,6520,6520,0
20250314,112100,68133530,6520,6520,6520,6520,0
20250314,112000,68133530,6520,6520,6520,6520,0
20250314,111900,68133530,6520,6520,6520,6520,0
20250314,111800,68133530,6520,6520,6520,6520,0
20250314,111700,68133530,6520,6520,6520,6520,0
20250314,111600,68133530,6520,6500,6520,6470,443
20250314,111500,65256040,6500,6510,6510,6500,110
20250314,111400,64540040,6510,6510,6510,6510,0
20250314,111300,64540040,6510,6510,6510,6510,0
20250314,111200,64540040,6510,6510,6510,6510,11
20250314,111100,64468430,6500,6500,6500,6500,200
20250314,111000,63168430,6510,6480,6510,6480,1248
20250314,110900,55072310,6450,6450,6450,6450,0
20250314,110800,55072310,6450,6450,6450,6450,0
20250314,110700,55072310,6450,6450,6450,6450,29
20250314,110600,54885260,6490,6490,6490,6490,0
20250314,110500,54885260,6490,6490,6490,6490,0
20250314,110400,54885260,6490,6490,6490,6490,0
20250314,110300,54885260,6490,6490,6490,6490,0
20250314,110200,54885260,6490,6490,6490,6490,1
20250314,110100,54878770,6480,6480,6480,6480,951
20250314,110000,48716290,6490,6490,6490,6490,0
20250314,105900,48716290,6490,6490,6490,6490,0
20250314,105800,48716290,6490,6490,6490,6490,0
20250314,105700,48716290,6490,6490,6490,6490,0
20250314,105600,48716290,6490,6490,6490,6490,0
20250314,105500,48716290,6490,6490,6490,6490,0
20250314,105400,48716290,6490,6490,6490,6490,0
20250314,105300,48716290,6490,6490,6490,6490,0
20250314,105200,48716290,6490,6490,6490,6490,0
20250314,105100,48716290,6490,6490,6490,6490,0
20250314,105000,48716290,6490,6490,6490,6490,1
20250314,104900,48709800,6440,6450,6450,6440,201
20250314,104800,47415100,6450,6450,6450,6450,440
20250314,104700,44577100,6450,6490,6490,6450,161
20250314,104600,43538610,6480,6480,6480,6480,0
20250314,104500,43538610,6480,6480,6480,6480,1
20250314,104400,43532130,6470,6470,6470,6470,1026
20250314,104300,36893910,6470,6440,6470,6440,1672
20250314,104200,26093620,6410,6410,6410,6410,0
20250314,104100,26093620,6410,6400,6410,6390,6
20250314,104000,26055230,6410,6410,6410,6410,0
20250314,103900,26055230,6410,6410,6410,6410,0
20250314,103800,26055230,6410,6410,6410,6410,0
20250314,103700,26055230,6410,6410,6410,6410,1
20250314,103600,26048820,6410,6410,6410,6410,0
20250314,103500,26048820,6410,6390,6410,6390,9
20250314,103400,25991290,6390,6390,6390,6390,2
20250314,103300,25978510,6420,6400,6420,6390,182
20250314,103200,24812460,6400,6400,6400,6400,0
20250314,103100,24812460,6400,6400,6400,6400,27
20250314,103000,24639660,6400,6400,6400,6400,0
20250314,102900,24639660,6400,6400,6400,6400,0
20250314,102800,24639660,6400,6400,6400,6400,0
20250314,102700,24639660,6400,6400,6400,6400,0
20250314,102600,24639660,6400,6400,6400,6400,7
20250314,102500,24594860,6380,6380,6380,6380,0
20250314,102400,24594860,6380,6380,6380,6380,0
20250314,102300,24594860,6380,6380,6380,6380,0
20250314,102200,24594860,6380,6380,6380,6380,0
20250314,102100,24594860,6380,6380,6380,6380,0
20250314,102000,24594860,6380,6380,6380,6380,0
20250314,101900,24594860,6380,6380,6380,6380,0
20250314,101800,24594860,6380,6380,6380,6380,0
20250314,101700,24594860,6380,6380,6380,6380,0
20250314,101600,24594860,6380,6380,6380,6380,77
20250314,101500,24103600,6380,6380,6380,6380,0
20250314,101400,24103600,6380,6380,6380,6380,0
20250314,101300,24103600,6380,6380,6380,6380,0
20250314,101200,24103600,6380,6380,6380,6380,0
20250314,101100,24103600,6380,6380,6380,6380,0
20250314,101000,24103600,6380,6380,6380,6380,0
20250314,100900,24103600,6380,6390,6390,6380,69
20250314,100800,23663280,6440,6440,6440,6440,0
20250314,100700,23663280,6440,6440,6440,6440,0
20250314,100600,23663280,6440,6440,6440,6440,0
20250314,100500,23663280,6440,6440,6440,6440,0
20250314,100400,23663280,6440,6440,6440,6440,0
20250314,100300,23663280,6440,6440,6440,6440,0
20250314,100200,23663280,6440,6440,6440,6440,0
20250314,100100,23663280,6440,6440,6440,6440,0
20250314,100000,23663280,6440,6440,6440,6440,0
20250314,095900,23663280,6440,6380,6440,6380,751
20250314,095800,18831190,6370,6370,6370,6370,0
20250314,095700,18831190,6370,6370,6370,6370,23
20250314,095600,18684680,6300,6300,6300,6300,0
20250314,095500,18684680,6300,6300,6300,6300,0
20250314,095400,18684680,6300,6390,6390,6300,201
20250314,095300,17408300,6390,6360,6390,6360,8
20250314,095200,17357270,6390,6390,6390,6390,1
20250314,095100,17350880,6390,6400,6400,6360,31
20250314,095000,17153220,6360,6400,6400,6360,9
20250314,094900,17095770,6430,6430,6430,6430,0
20250314,094800,17095770,6430,6430,6430,6430,0
20250314,094700,17095770,6430,6380,6430,6380,20
20250314,094600,16967590,6380,6380,6380,6380,0
20250314,094500,16967590,6380,6380,6380,6380,0
20250314,094400,16967590,6380,6380,6380,6380,0
20250314,094300,16967590,6380,6380,6380,6380,0
20250314,094200,16967590,6380,6390,6390,6380,14
20250314,094100,16878250,6430,6430,6430,6430,0
20250314,094000,16878250,6430,6410,6430,6390,177
20250314,093900,15743890,6450,6450,6450,6450,0
20250314,093800,15743890,6450,6420,6450,6420,97
20250314,093700,15121120,6420,6460,6460,6420,2
20250314,093600,15108240,6420,6420,6420,6420,17
20250314,093500,14999100,6470,6470,6470,6470,0
20250314,093400,14999100,6470,6470,6470,6470,0
20250314,093300,14999100,6470,6470,6470,6470,0
20250314,093200,14999100,6470,6470,6470,6470,0
20250314,093100,14999100,6470,6470,6470,6470,0
20250314,093000,14999100,6470,6480,6480,6430,30
20250314,092900,14805140,6430,6450,6450,6430,6
20250314,092800,14766460,6480,6480,6480,6480,0
20250314,092700,14766460,6480,6480,6480,6480,1
20250314,092600,14759980,6420,6430,6430,6420,38
20250314,092500,14515980,6490,6440,6490,6440,79
20250314,092400,14007120,6490,6450,6490,6450,4
20250314,092300,13981280,6490,6490,6490,6490,0
20250314,092200,13981280,6490,6490,6490,6490,0
20250314,092100,13981280,6490,6480,6490,6480,4
20250314,092000,13955350,6440,6470,6500,6440,205
20250314,091900,12630960,6470,6470,6470,6470,1
20250314,091800,12624490,6470,6470,6470,6470,5
20250314,091700,12592140,6500,6460,6500,6460,96
20250314,091600,11971880,6470,6470,6500,6470,149
20250314,091500,11007790,6470,6470,6470,6470,11
20250314,091400,10936620,6440,6440,6440,6440,0
20250314,091300,10936620,6440,6430,6440,6430,1238
20250314,091200,2964000,6410,6410,6410,6410,0
20250314,091100,2964000,6410,6440,6440,6410,80
20250314,091000,2450490,6440,6440,6440,6440,0
20250314,090900,2450490,6440,6440,6440,6440,0
20250314,090800,2450490,6440,6430,6450,6430,200
20250314,090700,1163970,6410,6410,6410,6410,0
20250314,090600,1163970,6410,6410,6410,6410,0
20250314,090500,1163970,6410,6410,6410,6410,0
20250314,090400,1163970,6410,6410,6410,6410,0
20250314,090300,1163970,6410,6410,6410,6410,0
20250314,090200,1163970,6410,6410,6410,6410,10
20250314,090100,1099870,6470,6440,6470,6440,170
20250314,090000,0,6440,6440,6440,6440,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 211900 369112025 6690 6690 6690 6690 1158
3 20250314 211800 369112025 6690 6690 6690 6690 0
4 20250314 211700 369112025 6690 6690 6690 6690 0
5 20250314 211600 369112025 6690 6690 6690 6690 0
6 20250314 211500 369112025 6690 6690 6690 6690 0
7 20250314 211400 369112025 6690 6690 6690 6690 0
8 20250314 211300 369112025 6690 6690 6690 6690 0
9 20250314 211200 369112025 6690 6690 6690 6690 0
10 20250314 211100 369112025 6690 6690 6690 6690 0
11 20250314 211000 369112025 6690 6690 6690 6690 0
12 20250314 210900 369112025 6690 6690 6690 6690 0
13 20250314 210800 369112025 6690 6690 6690 6690 0
14 20250314 210700 369112025 6690 6690 6690 6690 0
15 20250314 210600 369112025 6690 6690 6690 6690 0
16 20250314 210500 369112025 6690 6690 6690 6690 0
17 20250314 210400 369112025 6690 6690 6690 6690 0
18 20250314 210300 369112025 6690 6690 6690 6690 0
19 20250314 210200 369112025 6690 6690 6690 6690 0
20 20250314 210100 369112025 6690 6690 6690 6690 0
21 20250314 210000 369112025 6690 6690 6690 6690 0
22 20250314 205900 369112025 6690 6690 6690 6690 0
23 20250314 205800 369112025 6690 6690 6690 6690 0
24 20250314 205700 369112025 6690 6690 6690 6690 0
25 20250314 205600 369112025 6690 6690 6690 6690 0
26 20250314 205500 369112025 6690 6690 6690 6690 0
27 20250314 205400 369112025 6690 6690 6690 6690 0
28 20250314 205300 369112025 6690 6690 6690 6690 0
29 20250314 205200 369112025 6690 6690 6690 6690 0
30 20250314 205100 369112025 6690 6690 6690 6690 0
31 20250314 205000 369112025 6690 6690 6690 6690 0
32 20250314 204900 369112025 6690 6690 6690 6690 1158
33 20250314 204800 369112025 6690 6690 6690 6690 0
34 20250314 204700 369112025 6690 6690 6690 6690 0
35 20250314 204600 369112025 6690 6690 6690 6690 0
36 20250314 204500 369112025 6690 6690 6690 6690 0
37 20250314 204400 369112025 6690 6690 6690 6690 0
38 20250314 204300 369112025 6690 6690 6690 6690 0
39 20250314 204200 369112025 6690 6690 6690 6690 0
40 20250314 204100 369112025 6690 6690 6690 6690 0
41 20250314 204000 369112025 6690 6690 6690 6690 0
42 20250314 203900 369112025 6690 6690 6690 6690 0
43 20250314 203800 369112025 6690 6690 6690 6690 0
44 20250314 203700 369112025 6690 6690 6690 6690 0
45 20250314 203600 369112025 6690 6690 6690 6690 0
46 20250314 203500 369112025 6690 6690 6690 6690 0
47 20250314 203400 369112025 6690 6690 6690 6690 0
48 20250314 203300 369112025 6690 6690 6690 6690 0
49 20250314 203200 369112025 6690 6690 6690 6690 0
50 20250314 203100 369112025 6690 6690 6690 6690 0
51 20250314 203000 369112025 6690 6690 6690 6690 0
52 20250314 202900 369112025 6690 6690 6690 6690 0
53 20250314 202800 369112025 6690 6690 6690 6690 0
54 20250314 202700 369112025 6690 6690 6690 6690 0
55 20250314 202600 369112025 6690 6690 6690 6690 0
56 20250314 202500 369112025 6690 6690 6690 6690 0
57 20250314 202400 369112025 6690 6690 6690 6690 0
58 20250314 202300 369112025 6690 6690 6690 6690 0
59 20250314 202200 369112025 6690 6690 6690 6690 0
60 20250314 202100 369112025 6690 6690 6690 6690 0
61 20250314 202000 369112025 6690 6690 6690 6690 0
62 20250314 201900 369112025 6690 6690 6690 6690 1158
63 20250314 201800 369112025 6690 6690 6690 6690 0
64 20250314 201700 369112025 6690 6690 6690 6690 0
65 20250314 201600 369112025 6690 6690 6690 6690 0
66 20250314 201500 369112025 6690 6690 6690 6690 0
67 20250314 201400 369112025 6690 6690 6690 6690 0
68 20250314 201300 369112025 6690 6690 6690 6690 0
69 20250314 201200 369112025 6690 6690 6690 6690 0
70 20250314 201100 369112025 6690 6690 6690 6690 0
71 20250314 201000 369112025 6690 6690 6690 6690 0
72 20250314 200900 369112025 6690 6690 6690 6690 0
73 20250314 200800 369112025 6690 6690 6690 6690 0
74 20250314 200700 369112025 6690 6690 6690 6690 0
75 20250314 200600 369112025 6690 6690 6690 6690 0
76 20250314 200500 369112025 6690 6690 6690 6690 0
77 20250314 200400 369112025 6690 6690 6690 6690 0
78 20250314 200300 369112025 6690 6690 6690 6690 0
79 20250314 200200 369112025 6690 6690 6690 6690 0
80 20250314 200100 369112025 6690 6690 6690 6690 0
81 20250314 200000 369112025 6690 6690 6690 6690 0
82 20250314 195900 369112025 6690 6690 6690 6690 0
83 20250314 195800 369112025 6690 6690 6690 6690 0
84 20250314 195700 369112025 6690 6690 6690 6690 0
85 20250314 195600 369112025 6690 6690 6690 6690 0
86 20250314 195500 369112025 6690 6690 6690 6690 0
87 20250314 195400 369112025 6690 6690 6690 6690 0
88 20250314 195300 369112025 6690 6690 6690 6690 0
89 20250314 195200 369112025 6690 6690 6690 6690 0
90 20250314 195100 369112025 6690 6690 6690 6690 0
91 20250314 195000 369112025 6690 6690 6690 6690 0
92 20250314 194900 369112025 6690 6690 6690 6690 1158
93 20250314 194800 369112025 6690 6690 6690 6690 0
94 20250314 194700 369112025 6690 6690 6690 6690 0
95 20250314 194600 369112025 6690 6690 6690 6690 0
96 20250314 194500 369112025 6690 6690 6690 6690 0
97 20250314 194400 369112025 6690 6690 6690 6690 0
98 20250314 194300 369112025 6690 6690 6690 6690 0
99 20250314 194200 369112025 6690 6690 6690 6690 0
100 20250314 194100 369112025 6690 6690 6690 6690 0
101 20250314 194000 369112025 6690 6690 6690 6690 0
102 20250314 193900 369112025 6690 6690 6690 6690 0
103 20250314 193800 369112025 6690 6690 6690 6690 0
104 20250314 193700 369112025 6690 6690 6690 6690 0
105 20250314 193600 369112025 6690 6690 6690 6690 0
106 20250314 193500 369112025 6690 6690 6690 6690 0
107 20250314 193400 369112025 6690 6690 6690 6690 0
108 20250314 193300 369112025 6690 6690 6690 6690 0
109 20250314 193200 369112025 6690 6690 6690 6690 0
110 20250314 193100 369112025 6690 6690 6690 6690 0
111 20250314 193000 369112025 6690 6690 6690 6690 0
112 20250314 192900 369112025 6690 6690 6690 6690 0
113 20250314 192800 369112025 6690 6690 6690 6690 0
114 20250314 192700 369112025 6690 6690 6690 6690 0
115 20250314 192600 369112025 6690 6690 6690 6690 0
116 20250314 192500 369112025 6690 6690 6690 6690 0
117 20250314 192400 369112025 6690 6690 6690 6690 0
118 20250314 192300 369112025 6690 6690 6690 6690 0
119 20250314 192200 369112025 6690 6690 6690 6690 0
120 20250314 192100 369112025 6690 6690 6690 6690 0
121 20250314 192000 369112025 6690 6690 6690 6690 0
122 20250314 191900 369112025 6690 6690 6690 6690 1158
123 20250314 191800 369112025 6690 6690 6690 6690 0
124 20250314 191700 369112025 6690 6690 6690 6690 0
125 20250314 191600 369112025 6690 6690 6690 6690 0
126 20250314 191500 369112025 6690 6690 6690 6690 0
127 20250314 191400 369112025 6690 6690 6690 6690 0
128 20250314 191300 369112025 6690 6690 6690 6690 0
129 20250314 191200 369112025 6690 6690 6690 6690 0
130 20250314 191100 369112025 6690 6690 6690 6690 0
131 20250314 191000 369112025 6690 6690 6690 6690 0
132 20250314 190900 369112025 6690 6690 6690 6690 0
133 20250314 190800 369112025 6690 6690 6690 6690 0
134 20250314 190700 369112025 6690 6690 6690 6690 0
135 20250314 190600 369112025 6690 6690 6690 6690 0
136 20250314 190500 369112025 6690 6690 6690 6690 0
137 20250314 190400 369112025 6690 6690 6690 6690 0
138 20250314 190300 369112025 6690 6690 6690 6690 0
139 20250314 190200 369112025 6690 6690 6690 6690 0
140 20250314 190100 369112025 6690 6690 6690 6690 0
141 20250314 190000 369112025 6690 6690 6690 6690 0
142 20250314 185900 369112025 6690 6690 6690 6690 0
143 20250314 185800 369112025 6690 6690 6690 6690 0
144 20250314 185700 369112025 6690 6690 6690 6690 0
145 20250314 185600 369112025 6690 6690 6690 6690 0
146 20250314 185500 369112025 6690 6690 6690 6690 0
147 20250314 185400 369112025 6690 6690 6690 6690 0
148 20250314 185300 369112025 6690 6690 6690 6690 0
149 20250314 185200 369112025 6690 6690 6690 6690 0
150 20250314 185100 369112025 6690 6690 6690 6690 0
151 20250314 185000 369112025 6690 6690 6690 6690 0
152 20250314 184900 369112025 6690 6690 6690 6690 1158
153 20250314 184800 369112025 6690 6690 6690 6690 0
154 20250314 184700 369112025 6690 6690 6690 6690 0
155 20250314 184600 369112025 6690 6690 6690 6690 0
156 20250314 184500 369112025 6690 6690 6690 6690 0
157 20250314 184400 369112025 6690 6690 6690 6690 0
158 20250314 184300 369112025 6690 6690 6690 6690 0
159 20250314 184200 369112025 6690 6690 6690 6690 0
160 20250314 184100 369112025 6690 6690 6690 6690 0
161 20250314 184000 369112025 6690 6690 6690 6690 0
162 20250314 183900 369112025 6690 6690 6690 6690 0
163 20250314 183800 369112025 6690 6690 6690 6690 0
164 20250314 183700 369112025 6690 6690 6690 6690 0
165 20250314 183600 369112025 6690 6690 6690 6690 0
166 20250314 183500 369112025 6690 6690 6690 6690 0
167 20250314 183400 369112025 6690 6690 6690 6690 0
168 20250314 183300 369112025 6690 6690 6690 6690 0
169 20250314 183200 369112025 6690 6690 6690 6690 0
170 20250314 183100 369112025 6690 6690 6690 6690 0
171 20250314 183000 369112025 6690 6690 6690 6690 0
172 20250314 182900 369112025 6690 6690 6690 6690 0
173 20250314 182800 369112025 6690 6690 6690 6690 0
174 20250314 182700 369112025 6690 6690 6690 6690 0
175 20250314 182600 369112025 6690 6690 6690 6690 0
176 20250314 182500 369112025 6690 6690 6690 6690 0
177 20250314 182400 369112025 6690 6690 6690 6690 0
178 20250314 182300 369112025 6690 6690 6690 6690 0
179 20250314 182200 369112025 6690 6690 6690 6690 0
180 20250314 182100 369112025 6690 6690 6690 6690 0
181 20250314 182000 369112025 6690 6690 6690 6690 0
182 20250314 181900 369112025 6690 6690 6690 6690 1158
183 20250314 181800 369112025 6690 6690 6690 6690 0
184 20250314 181700 369112025 6690 6690 6690 6690 0
185 20250314 181600 369112025 6690 6690 6690 6690 0
186 20250314 181500 369112025 6690 6690 6690 6690 0
187 20250314 181400 369112025 6690 6690 6690 6690 0
188 20250314 181300 369112025 6690 6690 6690 6690 0
189 20250314 181200 369112025 6690 6690 6690 6690 0
190 20250314 181100 369112025 6690 6690 6690 6690 0
191 20250314 181000 369112025 6690 6690 6690 6690 0
192 20250314 180900 369112025 6690 6690 6690 6690 0
193 20250314 180800 369112025 6690 6690 6690 6690 0
194 20250314 180700 369112025 6690 6690 6690 6690 0
195 20250314 180600 369112025 6690 6690 6690 6690 0
196 20250314 180500 369112025 6690 6690 6690 6690 0
197 20250314 180400 369112025 6690 6690 6690 6690 0
198 20250314 180300 369112025 6690 6690 6690 6690 0
199 20250314 180200 369112025 6690 6690 6690 6690 0
200 20250314 180100 369112025 6690 6690 6690 6690 0
201 20250314 180000 369112025 6690 6690 6690 6690 0
202 20250314 175900 369112025 6690 6690 6690 6690 0
203 20250314 175800 369112025 6690 6690 6690 6690 0
204 20250314 175700 369112025 6690 6690 6690 6690 0
205 20250314 175600 369112025 6690 6690 6690 6690 0
206 20250314 175500 369112025 6690 6690 6690 6690 0
207 20250314 175400 369112025 6690 6690 6690 6690 0
208 20250314 175300 369112025 6690 6690 6690 6690 0
209 20250314 175200 369112025 6690 6690 6690 6690 0
210 20250314 175100 369112025 6690 6690 6690 6690 0
211 20250314 175000 369112025 6690 6690 6690 6690 0
212 20250314 174900 369112025 6690 6690 6690 6690 1158
213 20250314 174800 369112025 6690 6690 6690 6690 0
214 20250314 174700 369112025 6690 6690 6690 6690 0
215 20250314 174600 369112025 6690 6690 6690 6690 0
216 20250314 174500 369112025 6690 6690 6690 6690 0
217 20250314 174400 369112025 6690 6690 6690 6690 0
218 20250314 174300 369112025 6690 6690 6690 6690 0
219 20250314 174200 369112025 6690 6690 6690 6690 0
220 20250314 174100 369112025 6690 6690 6690 6690 0
221 20250314 174000 369112025 6690 6690 6690 6690 0
222 20250314 173900 369112025 6690 6690 6690 6690 0
223 20250314 173800 369112025 6690 6690 6690 6690 0
224 20250314 173700 369112025 6690 6690 6690 6690 0
225 20250314 173600 369112025 6690 6690 6690 6690 0
226 20250314 173500 369112025 6690 6690 6690 6690 0
227 20250314 173400 369112025 6690 6690 6690 6690 0
228 20250314 173300 369112025 6690 6690 6690 6690 0
229 20250314 173200 369112025 6690 6690 6690 6690 0
230 20250314 173100 369112025 6690 6690 6690 6690 0
231 20250314 173000 369112025 6690 6690 6690 6690 0
232 20250314 172900 369112025 6690 6690 6690 6690 0
233 20250314 172800 369112025 6690 6690 6690 6690 0
234 20250314 172700 369112025 6690 6690 6690 6690 0
235 20250314 172600 369112025 6690 6690 6690 6690 0
236 20250314 172500 369112025 6690 6690 6690 6690 0
237 20250314 172400 369112025 6690 6690 6690 6690 0
238 20250314 172300 369112025 6690 6690 6690 6690 0
239 20250314 172200 369112025 6690 6690 6690 6690 0
240 20250314 172100 369112025 6690 6690 6690 6690 0
241 20250314 172000 369112025 6690 6690 6690 6690 0
242 20250314 171900 369112025 6690 6690 6690 6690 1158
243 20250314 171800 369112025 6690 6690 6690 6690 0
244 20250314 171700 369112025 6690 6690 6690 6690 0
245 20250314 171600 369112025 6690 6690 6690 6690 0
246 20250314 171500 369112025 6690 6690 6690 6690 0
247 20250314 171400 369112025 6690 6690 6690 6690 0
248 20250314 171300 369112025 6690 6690 6690 6690 0
249 20250314 171200 369112025 6690 6690 6690 6690 0
250 20250314 171100 369112025 6690 6690 6690 6690 0
251 20250314 171000 369112025 6690 6690 6690 6690 0
252 20250314 170900 369112025 6690 6690 6690 6690 0
253 20250314 170800 369112025 6690 6690 6690 6690 0
254 20250314 170700 369112025 6690 6690 6690 6690 0
255 20250314 170600 369112025 6690 6690 6690 6690 0
256 20250314 170500 369112025 6690 6690 6690 6690 0
257 20250314 170400 369112025 6690 6690 6690 6690 0
258 20250314 170300 369112025 6690 6690 6690 6690 0
259 20250314 170200 369112025 6690 6690 6690 6690 0
260 20250314 170100 369112025 6690 6690 6690 6690 0
261 20250314 170000 369112025 6690 6690 6690 6690 0
262 20250314 165900 369112025 6690 6690 6690 6690 0
263 20250314 165800 369112025 6690 6690 6690 6690 0
264 20250314 165700 369112025 6690 6690 6690 6690 0
265 20250314 165600 369112025 6690 6690 6690 6690 0
266 20250314 165500 369112025 6690 6690 6690 6690 0
267 20250314 165400 369112025 6690 6690 6690 6690 0
268 20250314 165300 369112025 6690 6690 6690 6690 0
269 20250314 165200 369112025 6690 6690 6690 6690 0
270 20250314 165100 369112025 6690 6690 6690 6690 0
271 20250314 165000 369112025 6690 6690 6690 6690 0
272 20250314 164900 369112025 6690 6690 6690 6690 1158
273 20250314 164800 369112025 6690 6690 6690 6690 0
274 20250314 164700 369112025 6690 6690 6690 6690 0
275 20250314 164600 369112025 6690 6690 6690 6690 0
276 20250314 164500 369112025 6690 6690 6690 6690 0
277 20250314 164400 369112025 6690 6690 6690 6690 0
278 20250314 164300 369112025 6690 6690 6690 6690 0
279 20250314 164200 369112025 6690 6690 6690 6690 0
280 20250314 164100 369112025 6690 6690 6690 6690 0
281 20250314 164000 369112025 6690 6690 6690 6690 0
282 20250314 163900 369112025 6690 6690 6690 6690 0
283 20250314 163800 369112025 6690 6690 6690 6690 0
284 20250314 163700 369112025 6690 6690 6690 6690 0
285 20250314 163600 369112025 6690 6690 6690 6690 0
286 20250314 163500 369112025 6690 6690 6690 6690 0
287 20250314 163400 369112025 6690 6690 6690 6690 0
288 20250314 163300 369112025 6690 6690 6690 6690 0
289 20250314 163200 369112025 6690 6690 6690 6690 0
290 20250314 163100 369112025 6690 6690 6690 6690 0
291 20250314 163000 369112025 6690 6690 6690 6690 0
292 20250314 162900 369112025 6690 6690 6690 6690 0
293 20250314 162800 369112025 6690 6690 6690 6690 0
294 20250314 162700 369112025 6690 6690 6690 6690 0
295 20250314 162600 369112025 6690 6690 6690 6690 0
296 20250314 162500 369112025 6690 6690 6690 6690 0
297 20250314 162400 369112025 6690 6690 6690 6690 0
298 20250314 162300 369112025 6690 6690 6690 6690 0
299 20250314 162200 369112025 6690 6690 6690 6690 0
300 20250314 162100 369112025 6690 6690 6690 6690 0
301 20250314 162000 369112025 6690 6690 6690 6690 0
302 20250314 161900 369112025 6690 6690 6690 6690 1158
303 20250314 161800 369112025 6690 6690 6690 6690 0
304 20250314 161700 369112025 6690 6690 6690 6690 0
305 20250314 161600 369112025 6690 6690 6690 6690 0
306 20250314 161500 369112025 6690 6690 6690 6690 0
307 20250314 161400 369112025 6690 6690 6690 6690 0
308 20250314 161300 369112025 6690 6690 6690 6690 0
309 20250314 161200 369112025 6690 6690 6690 6690 0
310 20250314 161100 369112025 6690 6690 6690 6690 0
311 20250314 161000 369112025 6690 6690 6690 6690 0
312 20250314 160900 369112025 6690 6690 6690 6690 0
313 20250314 160800 369112025 6690 6690 6690 6690 0
314 20250314 160700 369112025 6690 6690 6690 6690 0
315 20250314 160600 369112025 6690 6690 6690 6690 0
316 20250314 160500 369112025 6690 6690 6690 6690 0
317 20250314 160400 369112025 6690 6690 6690 6690 0
318 20250314 160300 369112025 6690 6690 6690 6690 0
319 20250314 160200 369112025 6690 6690 6690 6690 0
320 20250314 160100 369112025 6690 6690 6690 6690 0
321 20250314 160000 369112025 6690 6690 6690 6690 0
322 20250314 155900 369112025 6690 6690 6690 6690 0
323 20250314 155800 369112025 6690 6690 6690 6690 0
324 20250314 155700 369112025 6690 6690 6690 6690 0
325 20250314 155600 369112025 6690 6690 6690 6690 0
326 20250314 155500 369112025 6690 6690 6690 6690 0
327 20250314 155400 369112025 6690 6690 6690 6690 0
328 20250314 155300 369112025 6690 6690 6690 6690 0
329 20250314 155200 369112025 6690 6690 6690 6690 0
330 20250314 155100 369112025 6690 6690 6690 6690 0
331 20250314 155000 369112025 6690 6690 6690 6690 0
332 20250314 154900 369112025 6690 6690 6690 6690 1158
333 20250314 154800 369112025 6690 6690 6690 6690 0
334 20250314 154700 369112025 6690 6690 6690 6690 0
335 20250314 154600 369112025 6690 6690 6690 6690 0
336 20250314 154500 369112025 6690 6690 6690 6690 0
337 20250314 154400 369112025 6690 6690 6690 6690 0
338 20250314 154300 369112025 6690 6690 6690 6690 0
339 20250314 154200 369112025 6690 6690 6690 6690 0
340 20250314 154100 369112025 6690 6690 6690 6690 0
341 20250314 154000 369112025 6690 6690 6690 6690 0
342 20250314 153900 369112025 6690 6690 6690 6690 0
343 20250314 153800 369112025 6690 6690 6690 6690 0
344 20250314 153700 369112025 6690 6690 6690 6690 0
345 20250314 153600 369112025 6690 6690 6690 6690 0
346 20250314 153500 369112025 6690 6690 6690 6690 0
347 20250314 153400 369112025 6690 6690 6690 6690 0
348 20250314 153300 369112025 6690 6690 6690 6690 0
349 20250314 153200 369112025 6690 6690 6690 6690 0
350 20250314 153100 369112025 6690 6690 6690 6690 0
351 20250314 153000 369112025 6690 6690 6690 6690 1158
352 20250314 152900 361365005 6650 6650 6650 6650 0
353 20250314 152800 361365005 6650 6650 6650 6650 0
354 20250314 152700 361365005 6650 6650 6650 6650 0
355 20250314 152600 361365005 6650 6650 6650 6650 0
356 20250314 152500 361365005 6650 6650 6650 6650 0
357 20250314 152400 361365005 6650 6650 6650 6650 0
358 20250314 152300 361365005 6650 6650 6650 6650 0
359 20250314 152200 361365005 6650 6650 6650 6650 0
360 20250314 152100 361365005 6650 6650 6650 6650 0
361 20250314 152000 361365005 6650 6650 6650 6650 0
362 20250314 151900 361365005 6650 6660 6660 6650 403
363 20250314 151800 358684725 6670 6670 6670 6670 3
364 20250314 151700 358664715 6680 6680 6680 6680 0
365 20250314 151600 358664715 6680 6690 6690 6680 26
366 20250314 151500 358490935 6700 6700 6700 6700 1694
367 20250314 151400 347141135 6700 6700 6700 6700 256
368 20250314 151300 345425935 6700 6700 6700 6700 20
369 20250314 151200 345291935 6700 6690 6700 6690 100
370 20250314 151100 344622685 6680 6680 6680 6680 0
371 20250314 151000 344622685 6680 6700 6700 6680 33
372 20250314 150900 344402225 6680 6680 6680 6680 100
373 20250314 150800 343734225 6700 6690 6700 6690 301
374 20250314 150700 341718645 6660 6660 6660 6660 18
375 20250314 150600 341598765 6660 6680 6710 6650 483
376 20250314 150500 338381775 6700 6700 6700 6690 575
377 20250314 150400 334529285 6710 6700 6710 6650 1015
378 20250314 150300 327738135 6710 6710 6710 6710 330
379 20250314 150200 325523835 6710 6710 6720 6710 675
380 20250314 150100 320992875 6710 6700 6710 6690 756
381 20250314 150000 315925655 6700 6670 6700 6670 2472
382 20250314 145900 299392445 6660 6660 6660 6660 1197
383 20250314 145800 291420425 6650 6650 6650 6650 98
384 20250314 145700 290768725 6650 6650 6650 6650 2
385 20250314 145600 290755425 6660 6650 6660 6630 3151
386 20250314 145500 269827425 6650 6650 6650 6650 23
387 20250314 145400 269674475 6650 6640 6650 6640 803
388 20250314 145300 264334565 6640 6630 6640 6630 369
389 20250314 145200 261884625 6640 6640 6640 6640 0
390 20250314 145100 261884625 6640 6640 6640 6640 2
391 20250314 145000 261871345 6640 6640 6640 6640 10
392 20250314 144900 261804945 6640 6640 6640 6640 21
393 20250314 144800 261665505 6640 6630 6640 6630 48
394 20250314 144700 261347215 6630 6630 6630 6630 125
395 20250314 144600 260518465 6640 6640 6650 6640 176
396 20250314 144500 259349815 6650 6650 6650 6650 536
397 20250314 144400 255785415 6650 6640 6650 6640 30
398 20250314 144300 255586025 6650 6640 6650 6640 3026
399 20250314 144200 235466985 6630 6630 6650 6630 2159
400 20250314 144100 221139575 6620 6600 6620 6600 162
401 20250314 144000 220067635 6580 6580 6580 6580 0
402 20250314 143900 220067635 6580 6600 6600 6580 135
403 20250314 143800 219177455 6620 6620 6620 6620 0
404 20250314 143700 219177455 6620 6620 6620 6620 0
405 20250314 143600 219177455 6620 6620 6620 6600 231
406 20250314 143500 217650895 6620 6590 6630 6590 9987
407 20250314 143400 151726455 6590 6580 6590 6580 14
408 20250314 143300 151634255 6590 6590 6590 6590 72
409 20250314 143200 151159775 6580 6580 6580 6580 102
410 20250314 143100 150488615 6580 6580 6580 6580 0
411 20250314 143000 150488615 6580 6580 6580 6580 0
412 20250314 142900 150488615 6580 6580 6580 6580 79
413 20250314 142800 149968795 6580 6580 6580 6580 42
414 20250314 142700 149692435 6580 6580 6590 6580 430
415 20250314 142600 146862915 6580 6570 6580 6570 80
416 20250314 142500 146337215 6570 6570 6570 6570 159
417 20250314 142400 145292585 6560 6550 6560 6550 403
418 20250314 142300 142648955 6540 6540 6540 6540 0
419 20250314 142200 142648955 6540 6540 6540 6540 0
420 20250314 142100 142648955 6540 6540 6540 6540 1
421 20250314 142000 142642415 6530 6530 6530 6530 0
422 20250314 141900 142642415 6530 6530 6530 6530 0
423 20250314 141800 142642415 6530 6530 6530 6530 100
424 20250314 141700 141989415 6530 6530 6530 6530 0
425 20250314 141600 141989415 6530 6530 6530 6530 13
426 20250314 141500 141904525 6550 6550 6550 6550 0
427 20250314 141400 141904525 6550 6550 6550 6550 0
428 20250314 141300 141904525 6550 6550 6560 6550 1155
429 20250314 141200 134337345 6550 6550 6550 6550 0
430 20250314 141100 134337345 6550 6550 6550 6550 0
431 20250314 141000 134337345 6550 6550 6550 6550 25
432 20250314 140900 134173595 6520 6520 6520 6520 0
433 20250314 140800 134173595 6520 6520 6520 6520 0
434 20250314 140700 134173595 6520 6520 6520 6520 0
435 20250314 140600 134173595 6520 6520 6520 6520 0
436 20250314 140500 134173595 6520 6520 6520 6520 0
437 20250314 140400 134173595 6520 6540 6540 6520 113
438 20250314 140300 133436535 6550 6550 6550 6550 83
439 20250314 140200 132892885 6550 6520 6550 6520 201
440 20250314 140100 131581335 6520 6520 6520 6520 0
441 20250314 140000 131581335 6520 6520 6520 6520 78
442 20250314 135900 131072775 6510 6510 6510 6510 0
443 20250314 135800 131072775 6510 6510 6510 6510 0
444 20250314 135700 131072775 6510 6520 6520 6510 130
445 20250314 135600 130226465 6520 6520 6520 6520 0
446 20250314 135500 130226465 6520 6520 6520 6520 1
447 20250314 135400 130219945 6540 6540 6540 6540 0
448 20250314 135300 130219945 6540 6540 6540 6540 0
449 20250314 135200 130219945 6540 6540 6540 6540 10
450 20250314 135100 130154545 6550 6540 6550 6540 59
451 20250314 135000 129768485 6550 6550 6550 6550 1
452 20250314 134900 129761935 6550 6550 6550 6550 0
453 20250314 134800 129761935 6550 6550 6550 6550 0
454 20250314 134700 129761935 6550 6550 6550 6550 5
455 20250314 134600 129729185 6540 6540 6540 6540 83
456 20250314 134500 129186365 6550 6550 6550 6550 0
457 20250314 134400 129186365 6550 6520 6550 6520 202
458 20250314 134300 127868035 6520 6520 6520 6520 0
459 20250314 134200 127868035 6520 6520 6520 6520 0
460 20250314 134100 127868035 6520 6520 6520 6520 36
461 20250314 134000 127633315 6550 6550 6550 6550 0
462 20250314 133900 127633315 6550 6540 6550 6540 10
463 20250314 133800 127567845 6530 6530 6530 6530 0
464 20250314 133700 127567845 6530 6530 6530 6530 20
465 20250314 133600 127437245 6530 6530 6530 6530 0
466 20250314 133500 127437245 6530 6530 6530 6530 500
467 20250314 133400 124172245 6530 6530 6530 6530 425
468 20250314 133300 121396995 6550 6550 6550 6550 0
469 20250314 133200 121396995 6550 6540 6550 6540 10
470 20250314 133100 121331545 6530 6530 6530 6530 0
471 20250314 133000 121331545 6530 6530 6530 6530 0
472 20250314 132900 121331545 6530 6530 6530 6530 0
473 20250314 132800 121331545 6530 6530 6530 6530 91
474 20250314 132700 120737315 6530 6530 6530 6530 0
475 20250314 132600 120737315 6530 6530 6530 6530 0
476 20250314 132500 120737315 6530 6530 6530 6530 84
477 20250314 132400 120188795 6530 6530 6530 6530 0
478 20250314 132300 120188795 6530 6530 6530 6530 0
479 20250314 132200 120188795 6530 6530 6530 6530 0
480 20250314 132100 120188795 6530 6520 6530 6520 124
481 20250314 132000 119380295 6530 6530 6530 6530 0
482 20250314 131900 119380295 6530 6530 6530 6530 303
483 20250314 131800 117401705 6510 6510 6510 6510 0
484 20250314 131700 117401705 6510 6510 6510 6510 3
485 20250314 131600 117382175 6510 6510 6510 6510 0
486 20250314 131500 117382175 6510 6510 6510 6510 0
487 20250314 131400 117382175 6510 6510 6510 6510 0
488 20250314 131300 117382175 6510 6510 6510 6510 0
489 20250314 131200 117382175 6510 6510 6510 6510 0
490 20250314 131100 117382175 6510 6510 6510 6510 0
491 20250314 131000 117382175 6510 6510 6510 6510 0
492 20250314 130900 117382175 6510 6510 6510 6510 0
493 20250314 130800 117382175 6510 6510 6510 6510 0
494 20250314 130700 117382175 6510 6510 6510 6510 0
495 20250314 130600 117382175 6510 6510 6510 6510 0
496 20250314 130500 117382175 6510 6510 6510 6510 470
497 20250314 130400 114322475 6520 6520 6520 6520 0
498 20250314 130300 114322475 6520 6520 6520 6520 1
499 20250314 130200 114315955 6530 6530 6530 6530 0
500 20250314 130100 114315955 6530 6530 6530 6530 0
501 20250314 130000 114315955 6530 6530 6530 6530 0
502 20250314 125900 114315955 6530 6530 6530 6530 0
503 20250314 125800 114315955 6530 6530 6530 6530 0
504 20250314 125700 114315955 6530 6530 6530 6530 0
505 20250314 125600 114315955 6530 6530 6530 6530 0
506 20250314 125500 114315955 6530 6510 6530 6510 35
507 20250314 125400 114087745 6520 6520 6520 6520 92
508 20250314 125300 113487905 6520 6520 6520 6520 176
509 20250314 125200 112340385 6530 6530 6530 6530 0
510 20250314 125100 112340385 6530 6530 6530 6530 116
511 20250314 125000 111582905 6540 6540 6540 6540 0
512 20250314 124900 111582905 6540 6550 6550 6540 26
513 20250314 124800 111412815 6580 6580 6580 6580 0
514 20250314 124700 111412815 6580 6580 6580 6580 0
515 20250314 124600 111412815 6580 6580 6580 6580 0
516 20250314 124500 111412815 6580 6580 6580 6580 0
517 20250314 124400 111412815 6580 6570 6580 6570 45
518 20250314 124300 111116815 6580 6550 6580 6550 134
519 20250314 124200 110236955 6540 6540 6540 6540 27
520 20250314 124100 110060375 6540 6540 6540 6540 60
521 20250314 124000 109667975 6540 6540 6540 6540 51
522 20250314 123900 109334435 6540 6550 6550 6540 524
523 20250314 123800 105907255 6550 6550 6550 6550 15
524 20250314 123700 105809005 6540 6540 6540 6540 0
525 20250314 123600 105809005 6540 6540 6540 6540 0
526 20250314 123500 105809005 6540 6540 6540 6540 24
527 20250314 123400 105652045 6540 6540 6540 6540 0
528 20250314 123300 105652045 6540 6540 6540 6540 0
529 20250314 123200 105652045 6540 6540 6540 6540 0
530 20250314 123100 105652045 6540 6540 6540 6540 0
531 20250314 123000 105652045 6540 6540 6540 6540 0
532 20250314 122900 105652045 6540 6540 6540 6540 0
533 20250314 122800 105652045 6540 6540 6540 6540 56
534 20250314 122700 105285805 6530 6530 6530 6530 16
535 20250314 122600 105181325 6540 6540 6540 6540 0
536 20250314 122500 105181325 6540 6550 6550 6540 119
537 20250314 122400 104402725 6550 6550 6550 6550 49
538 20250314 122300 104081775 6570 6570 6570 6570 0
539 20250314 122200 104081775 6570 6580 6580 6570 11
540 20250314 122100 104009465 6580 6560 6580 6560 11
541 20250314 122000 103937225 6580 6580 6580 6580 0
542 20250314 121900 103937225 6580 6580 6580 6580 6
543 20250314 121800 103897745 6590 6590 6590 6590 0
544 20250314 121700 103897745 6590 6590 6590 6590 0
545 20250314 121600 103897745 6590 6550 6590 6550 11
546 20250314 121500 103825655 6590 6590 6590 6590 0
547 20250314 121400 103825655 6590 6590 6590 6590 0
548 20250314 121300 103825655 6590 6580 6590 6580 50
549 20250314 121200 103496185 6590 6590 6590 6590 0
550 20250314 121100 103496185 6590 6590 6590 6590 0
551 20250314 121000 103496185 6590 6590 6590 6590 0
552 20250314 120900 103496185 6590 6590 6590 6590 1
553 20250314 120800 103489595 6590 6590 6590 6590 20
554 20250314 120700 103357795 6590 6590 6590 6590 316
555 20250314 120600 101275355 6590 6590 6590 6590 0
556 20250314 120500 101275355 6590 6590 6590 6590 0
557 20250314 120400 101275355 6590 6590 6590 6590 0
558 20250314 120300 101275355 6590 6590 6590 6550 106
559 20250314 120200 100578705 6590 6590 6590 6590 0
560 20250314 120100 100578705 6590 6590 6590 6590 0
561 20250314 120000 100578705 6590 6590 6590 6590 0
562 20250314 115900 100578705 6590 6580 6590 6580 10
563 20250314 115800 100512855 6590 6580 6590 6580 5
564 20250314 115700 100479945 6590 6590 6590 6590 0
565 20250314 115600 100479945 6590 6590 6590 6590 0
566 20250314 115500 100479945 6590 6590 6590 6590 0
567 20250314 115400 100479945 6590 6590 6590 6590 0
568 20250314 115300 100479945 6590 6590 6590 6590 0
569 20250314 115200 100479945 6590 6540 6590 6540 362
570 20250314 115100 98097665 6540 6550 6550 6540 47
571 20250314 115000 97789925 6580 6580 6580 6580 0
572 20250314 114900 97789925 6580 6580 6590 6540 166
573 20250314 114800 96701255 6580 6580 6580 6580 47
574 20250314 114700 96391995 6580 6580 6580 6580 96
575 20250314 114600 95760315 6580 6570 6580 6570 1040
576 20250314 114500 88917165 6570 6570 6570 6570 566
577 20250314 114400 85198545 6560 6545 6560 6545 392
578 20250314 114300 82627160 6560 6530 6560 6530 32
579 20250314 114200 82417900 6560 6560 6560 6560 0
580 20250314 114100 82417900 6560 6560 6560 6560 0
581 20250314 114000 82417900 6560 6560 6560 6560 0
582 20250314 113900 82417900 6560 6560 6560 6560 0
583 20250314 113800 82417900 6560 6560 6560 6560 0
584 20250314 113700 82417900 6560 6560 6560 6560 0
585 20250314 113600 82417900 6560 6550 6560 6550 30
586 20250314 113500 82221330 6560 6550 6560 6550 11
587 20250314 113400 82149180 6560 6560 6560 6560 0
588 20250314 113300 82149180 6560 6560 6560 6560 0
589 20250314 113200 82149180 6560 6560 6560 6560 0
590 20250314 113100 82149180 6560 6560 6560 6560 0
591 20250314 113000 82149180 6560 6560 6560 6560 0
592 20250314 112900 82149180 6560 6560 6560 6560 0
593 20250314 112800 82149180 6560 6540 6560 6540 50
594 20250314 112700 81821620 6560 6560 6560 6560 0
595 20250314 112600 81821620 6560 6560 6560 6560 0
596 20250314 112500 81821620 6560 6530 6560 6530 561
597 20250314 112400 78150960 6530 6520 6530 6520 1390
598 20250314 112300 69078930 6520 6520 6520 6520 145
599 20250314 112200 68133530 6520 6520 6520 6520 0
600 20250314 112100 68133530 6520 6520 6520 6520 0
601 20250314 112000 68133530 6520 6520 6520 6520 0
602 20250314 111900 68133530 6520 6520 6520 6520 0
603 20250314 111800 68133530 6520 6520 6520 6520 0
604 20250314 111700 68133530 6520 6520 6520 6520 0
605 20250314 111600 68133530 6520 6500 6520 6470 443
606 20250314 111500 65256040 6500 6510 6510 6500 110
607 20250314 111400 64540040 6510 6510 6510 6510 0
608 20250314 111300 64540040 6510 6510 6510 6510 0
609 20250314 111200 64540040 6510 6510 6510 6510 11
610 20250314 111100 64468430 6500 6500 6500 6500 200
611 20250314 111000 63168430 6510 6480 6510 6480 1248
612 20250314 110900 55072310 6450 6450 6450 6450 0
613 20250314 110800 55072310 6450 6450 6450 6450 0
614 20250314 110700 55072310 6450 6450 6450 6450 29
615 20250314 110600 54885260 6490 6490 6490 6490 0
616 20250314 110500 54885260 6490 6490 6490 6490 0
617 20250314 110400 54885260 6490 6490 6490 6490 0
618 20250314 110300 54885260 6490 6490 6490 6490 0
619 20250314 110200 54885260 6490 6490 6490 6490 1
620 20250314 110100 54878770 6480 6480 6480 6480 951
621 20250314 110000 48716290 6490 6490 6490 6490 0
622 20250314 105900 48716290 6490 6490 6490 6490 0
623 20250314 105800 48716290 6490 6490 6490 6490 0
624 20250314 105700 48716290 6490 6490 6490 6490 0
625 20250314 105600 48716290 6490 6490 6490 6490 0
626 20250314 105500 48716290 6490 6490 6490 6490 0
627 20250314 105400 48716290 6490 6490 6490 6490 0
628 20250314 105300 48716290 6490 6490 6490 6490 0
629 20250314 105200 48716290 6490 6490 6490 6490 0
630 20250314 105100 48716290 6490 6490 6490 6490 0
631 20250314 105000 48716290 6490 6490 6490 6490 1
632 20250314 104900 48709800 6440 6450 6450 6440 201
633 20250314 104800 47415100 6450 6450 6450 6450 440
634 20250314 104700 44577100 6450 6490 6490 6450 161
635 20250314 104600 43538610 6480 6480 6480 6480 0
636 20250314 104500 43538610 6480 6480 6480 6480 1
637 20250314 104400 43532130 6470 6470 6470 6470 1026
638 20250314 104300 36893910 6470 6440 6470 6440 1672
639 20250314 104200 26093620 6410 6410 6410 6410 0
640 20250314 104100 26093620 6410 6400 6410 6390 6
641 20250314 104000 26055230 6410 6410 6410 6410 0
642 20250314 103900 26055230 6410 6410 6410 6410 0
643 20250314 103800 26055230 6410 6410 6410 6410 0
644 20250314 103700 26055230 6410 6410 6410 6410 1
645 20250314 103600 26048820 6410 6410 6410 6410 0
646 20250314 103500 26048820 6410 6390 6410 6390 9
647 20250314 103400 25991290 6390 6390 6390 6390 2
648 20250314 103300 25978510 6420 6400 6420 6390 182
649 20250314 103200 24812460 6400 6400 6400 6400 0
650 20250314 103100 24812460 6400 6400 6400 6400 27
651 20250314 103000 24639660 6400 6400 6400 6400 0
652 20250314 102900 24639660 6400 6400 6400 6400 0
653 20250314 102800 24639660 6400 6400 6400 6400 0
654 20250314 102700 24639660 6400 6400 6400 6400 0
655 20250314 102600 24639660 6400 6400 6400 6400 7
656 20250314 102500 24594860 6380 6380 6380 6380 0
657 20250314 102400 24594860 6380 6380 6380 6380 0
658 20250314 102300 24594860 6380 6380 6380 6380 0
659 20250314 102200 24594860 6380 6380 6380 6380 0
660 20250314 102100 24594860 6380 6380 6380 6380 0
661 20250314 102000 24594860 6380 6380 6380 6380 0
662 20250314 101900 24594860 6380 6380 6380 6380 0
663 20250314 101800 24594860 6380 6380 6380 6380 0
664 20250314 101700 24594860 6380 6380 6380 6380 0
665 20250314 101600 24594860 6380 6380 6380 6380 77
666 20250314 101500 24103600 6380 6380 6380 6380 0
667 20250314 101400 24103600 6380 6380 6380 6380 0
668 20250314 101300 24103600 6380 6380 6380 6380 0
669 20250314 101200 24103600 6380 6380 6380 6380 0
670 20250314 101100 24103600 6380 6380 6380 6380 0
671 20250314 101000 24103600 6380 6380 6380 6380 0
672 20250314 100900 24103600 6380 6390 6390 6380 69
673 20250314 100800 23663280 6440 6440 6440 6440 0
674 20250314 100700 23663280 6440 6440 6440 6440 0
675 20250314 100600 23663280 6440 6440 6440 6440 0
676 20250314 100500 23663280 6440 6440 6440 6440 0
677 20250314 100400 23663280 6440 6440 6440 6440 0
678 20250314 100300 23663280 6440 6440 6440 6440 0
679 20250314 100200 23663280 6440 6440 6440 6440 0
680 20250314 100100 23663280 6440 6440 6440 6440 0
681 20250314 100000 23663280 6440 6440 6440 6440 0
682 20250314 095900 23663280 6440 6380 6440 6380 751
683 20250314 095800 18831190 6370 6370 6370 6370 0
684 20250314 095700 18831190 6370 6370 6370 6370 23
685 20250314 095600 18684680 6300 6300 6300 6300 0
686 20250314 095500 18684680 6300 6300 6300 6300 0
687 20250314 095400 18684680 6300 6390 6390 6300 201
688 20250314 095300 17408300 6390 6360 6390 6360 8
689 20250314 095200 17357270 6390 6390 6390 6390 1
690 20250314 095100 17350880 6390 6400 6400 6360 31
691 20250314 095000 17153220 6360 6400 6400 6360 9
692 20250314 094900 17095770 6430 6430 6430 6430 0
693 20250314 094800 17095770 6430 6430 6430 6430 0
694 20250314 094700 17095770 6430 6380 6430 6380 20
695 20250314 094600 16967590 6380 6380 6380 6380 0
696 20250314 094500 16967590 6380 6380 6380 6380 0
697 20250314 094400 16967590 6380 6380 6380 6380 0
698 20250314 094300 16967590 6380 6380 6380 6380 0
699 20250314 094200 16967590 6380 6390 6390 6380 14
700 20250314 094100 16878250 6430 6430 6430 6430 0
701 20250314 094000 16878250 6430 6410 6430 6390 177
702 20250314 093900 15743890 6450 6450 6450 6450 0
703 20250314 093800 15743890 6450 6420 6450 6420 97
704 20250314 093700 15121120 6420 6460 6460 6420 2
705 20250314 093600 15108240 6420 6420 6420 6420 17
706 20250314 093500 14999100 6470 6470 6470 6470 0
707 20250314 093400 14999100 6470 6470 6470 6470 0
708 20250314 093300 14999100 6470 6470 6470 6470 0
709 20250314 093200 14999100 6470 6470 6470 6470 0
710 20250314 093100 14999100 6470 6470 6470 6470 0
711 20250314 093000 14999100 6470 6480 6480 6430 30
712 20250314 092900 14805140 6430 6450 6450 6430 6
713 20250314 092800 14766460 6480 6480 6480 6480 0
714 20250314 092700 14766460 6480 6480 6480 6480 1
715 20250314 092600 14759980 6420 6430 6430 6420 38
716 20250314 092500 14515980 6490 6440 6490 6440 79
717 20250314 092400 14007120 6490 6450 6490 6450 4
718 20250314 092300 13981280 6490 6490 6490 6490 0
719 20250314 092200 13981280 6490 6490 6490 6490 0
720 20250314 092100 13981280 6490 6480 6490 6480 4
721 20250314 092000 13955350 6440 6470 6500 6440 205
722 20250314 091900 12630960 6470 6470 6470 6470 1
723 20250314 091800 12624490 6470 6470 6470 6470 5
724 20250314 091700 12592140 6500 6460 6500 6460 96
725 20250314 091600 11971880 6470 6470 6500 6470 149
726 20250314 091500 11007790 6470 6470 6470 6470 11
727 20250314 091400 10936620 6440 6440 6440 6440 0
728 20250314 091300 10936620 6440 6430 6440 6430 1238
729 20250314 091200 2964000 6410 6410 6410 6410 0
730 20250314 091100 2964000 6410 6440 6440 6410 80
731 20250314 091000 2450490 6440 6440 6440 6440 0
732 20250314 090900 2450490 6440 6440 6440 6440 0
733 20250314 090800 2450490 6440 6430 6450 6430 200
734 20250314 090700 1163970 6410 6410 6410 6410 0
735 20250314 090600 1163970 6410 6410 6410 6410 0
736 20250314 090500 1163970 6410 6410 6410 6410 0
737 20250314 090400 1163970 6410 6410 6410 6410 0
738 20250314 090300 1163970 6410 6410 6410 6410 0
739 20250314 090200 1163970 6410 6410 6410 6410 10
740 20250314 090100 1099870 6470 6440 6470 6440 170
741 20250314 090000 0 6440 6440 6440 6440 0