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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044340/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193000,581712690,6340,6340,6340,6340,2007
20250311,192900,581712690,6340,6340,6340,6340,0
20250311,192800,581712690,6340,6340,6340,6340,0
20250311,192700,581712690,6340,6340,6340,6340,0
20250311,192600,581712690,6340,6340,6340,6340,0
20250311,192500,581712690,6340,6340,6340,6340,0
20250311,192400,581712690,6340,6340,6340,6340,0
20250311,192300,581712690,6340,6340,6340,6340,0
20250311,192200,581712690,6340,6340,6340,6340,0
20250311,192100,581712690,6340,6340,6340,6340,0
20250311,192000,581712690,6340,6340,6340,6340,0
20250311,191900,581712690,6340,6340,6340,6340,0
20250311,191800,581712690,6340,6340,6340,6340,0
20250311,191700,581712690,6340,6340,6340,6340,0
20250311,191600,581712690,6340,6340,6340,6340,0
20250311,191500,581712690,6340,6340,6340,6340,0
20250311,191400,581712690,6340,6340,6340,6340,0
20250311,191300,581712690,6340,6340,6340,6340,0
20250311,191200,581712690,6340,6340,6340,6340,0
20250311,191100,581712690,6340,6340,6340,6340,0
20250311,191000,581712690,6340,6340,6340,6340,0
20250311,190900,581712690,6340,6340,6340,6340,0
20250311,190800,581712690,6340,6340,6340,6340,0
20250311,190700,581712690,6340,6340,6340,6340,0
20250311,190600,581712690,6340,6340,6340,6340,0
20250311,190500,581712690,6340,6340,6340,6340,0
20250311,190400,581712690,6340,6340,6340,6340,0
20250311,190300,581712690,6340,6340,6340,6340,0
20250311,190200,581712690,6340,6340,6340,6340,0
20250311,190100,581712690,6340,6340,6340,6340,0
20250311,190000,581712690,6340,6340,6340,6340,2007
20250311,185900,581712690,6340,6340,6340,6340,0
20250311,185800,581712690,6340,6340,6340,6340,0
20250311,185700,581712690,6340,6340,6340,6340,0
20250311,185600,581712690,6340,6340,6340,6340,0
20250311,185500,581712690,6340,6340,6340,6340,0
20250311,185400,581712690,6340,6340,6340,6340,0
20250311,185300,581712690,6340,6340,6340,6340,0
20250311,185200,581712690,6340,6340,6340,6340,0
20250311,185100,581712690,6340,6340,6340,6340,0
20250311,185000,581712690,6340,6340,6340,6340,0
20250311,184900,581712690,6340,6340,6340,6340,0
20250311,184800,581712690,6340,6340,6340,6340,0
20250311,184700,581712690,6340,6340,6340,6340,0
20250311,184600,581712690,6340,6340,6340,6340,0
20250311,184500,581712690,6340,6340,6340,6340,0
20250311,184400,581712690,6340,6340,6340,6340,0
20250311,184300,581712690,6340,6340,6340,6340,0
20250311,184200,581712690,6340,6340,6340,6340,0
20250311,184100,581712690,6340,6340,6340,6340,0
20250311,184000,581712690,6340,6340,6340,6340,0
20250311,183900,581712690,6340,6340,6340,6340,0
20250311,183800,581712690,6340,6340,6340,6340,0
20250311,183700,581712690,6340,6340,6340,6340,0
20250311,183600,581712690,6340,6340,6340,6340,0
20250311,183500,581712690,6340,6340,6340,6340,0
20250311,183400,581712690,6340,6340,6340,6340,0
20250311,183300,581712690,6340,6340,6340,6340,0
20250311,183200,581712690,6340,6340,6340,6340,0
20250311,183100,581712690,6340,6340,6340,6340,0
20250311,183000,581712690,6340,6340,6340,6340,2007
20250311,182900,581712690,6340,6340,6340,6340,0
20250311,182800,581712690,6340,6340,6340,6340,0
20250311,182700,581712690,6340,6340,6340,6340,0
20250311,182600,581712690,6340,6340,6340,6340,0
20250311,182500,581712690,6340,6340,6340,6340,0
20250311,182400,581712690,6340,6340,6340,6340,0
20250311,182300,581712690,6340,6340,6340,6340,0
20250311,182200,581712690,6340,6340,6340,6340,0
20250311,182100,581712690,6340,6340,6340,6340,0
20250311,182000,581712690,6340,6340,6340,6340,0
20250311,181900,581712690,6340,6340,6340,6340,0
20250311,181800,581712690,6340,6340,6340,6340,0
20250311,181700,581712690,6340,6340,6340,6340,0
20250311,181600,581712690,6340,6340,6340,6340,0
20250311,181500,581712690,6340,6340,6340,6340,0
20250311,181400,581712690,6340,6340,6340,6340,0
20250311,181300,581712690,6340,6340,6340,6340,0
20250311,181200,581712690,6340,6340,6340,6340,0
20250311,181100,581712690,6340,6340,6340,6340,0
20250311,181000,581712690,6340,6340,6340,6340,0
20250311,180900,581712690,6340,6340,6340,6340,0
20250311,180800,581712690,6340,6340,6340,6340,0
20250311,180700,581712690,6340,6340,6340,6340,0
20250311,180600,581712690,6340,6340,6340,6340,0
20250311,180500,581712690,6340,6340,6340,6340,0
20250311,180400,581712690,6340,6340,6340,6340,0
20250311,180300,581712690,6340,6340,6340,6340,0
20250311,180200,581712690,6340,6340,6340,6340,0
20250311,180100,581712690,6340,6340,6340,6340,0
20250311,180000,581712690,6340,6340,6340,6340,2007
20250311,175900,581712690,6340,6340,6340,6340,0
20250311,175800,581712690,6340,6340,6340,6340,0
20250311,175700,581712690,6340,6340,6340,6340,0
20250311,175600,581712690,6340,6340,6340,6340,0
20250311,175500,581712690,6340,6340,6340,6340,0
20250311,175400,581712690,6340,6340,6340,6340,0
20250311,175300,581712690,6340,6340,6340,6340,0
20250311,175200,581712690,6340,6340,6340,6340,0
20250311,175100,581712690,6340,6340,6340,6340,0
20250311,175000,581712690,6340,6340,6340,6340,0
20250311,174900,581712690,6340,6340,6340,6340,0
20250311,174800,581712690,6340,6340,6340,6340,0
20250311,174700,581712690,6340,6340,6340,6340,0
20250311,174600,581712690,6340,6340,6340,6340,0
20250311,174500,581712690,6340,6340,6340,6340,0
20250311,174400,581712690,6340,6340,6340,6340,0
20250311,174300,581712690,6340,6340,6340,6340,0
20250311,174200,581712690,6340,6340,6340,6340,0
20250311,174100,581712690,6340,6340,6340,6340,0
20250311,174000,581712690,6340,6340,6340,6340,0
20250311,173900,581712690,6340,6340,6340,6340,0
20250311,173800,581712690,6340,6340,6340,6340,0
20250311,173700,581712690,6340,6340,6340,6340,0
20250311,173600,581712690,6340,6340,6340,6340,0
20250311,173500,581712690,6340,6340,6340,6340,0
20250311,173400,581712690,6340,6340,6340,6340,0
20250311,173300,581712690,6340,6340,6340,6340,0
20250311,173200,581712690,6340,6340,6340,6340,0
20250311,173100,581712690,6340,6340,6340,6340,0
20250311,173000,581712690,6340,6340,6340,6340,2007
20250311,172900,581712690,6340,6340,6340,6340,0
20250311,172800,581712690,6340,6340,6340,6340,0
20250311,172700,581712690,6340,6340,6340,6340,0
20250311,172600,581712690,6340,6340,6340,6340,0
20250311,172500,581712690,6340,6340,6340,6340,0
20250311,172400,581712690,6340,6340,6340,6340,0
20250311,172300,581712690,6340,6340,6340,6340,0
20250311,172200,581712690,6340,6340,6340,6340,0
20250311,172100,581712690,6340,6340,6340,6340,0
20250311,172000,581712690,6340,6340,6340,6340,0
20250311,171900,581712690,6340,6340,6340,6340,0
20250311,171800,581712690,6340,6340,6340,6340,0
20250311,171700,581712690,6340,6340,6340,6340,0
20250311,171600,581712690,6340,6340,6340,6340,0
20250311,171500,581712690,6340,6340,6340,6340,0
20250311,171400,581712690,6340,6340,6340,6340,0
20250311,171300,581712690,6340,6340,6340,6340,0
20250311,171200,581712690,6340,6340,6340,6340,0
20250311,171100,581712690,6340,6340,6340,6340,0
20250311,171000,581712690,6340,6340,6340,6340,0
20250311,170900,581712690,6340,6340,6340,6340,0
20250311,170800,581712690,6340,6340,6340,6340,0
20250311,170700,581712690,6340,6340,6340,6340,0
20250311,170600,581712690,6340,6340,6340,6340,0
20250311,170500,581712690,6340,6340,6340,6340,0
20250311,170400,581712690,6340,6340,6340,6340,0
20250311,170300,581712690,6340,6340,6340,6340,0
20250311,170200,581712690,6340,6340,6340,6340,0
20250311,170100,581712690,6340,6340,6340,6340,0
20250311,170000,581712690,6340,6340,6340,6340,2007
20250311,165900,581712690,6340,6340,6340,6340,0
20250311,165800,581712690,6340,6340,6340,6340,0
20250311,165700,581712690,6340,6340,6340,6340,0
20250311,165600,581712690,6340,6340,6340,6340,0
20250311,165500,581712690,6340,6340,6340,6340,0
20250311,165400,581712690,6340,6340,6340,6340,0
20250311,165300,581712690,6340,6340,6340,6340,0
20250311,165200,581712690,6340,6340,6340,6340,0
20250311,165100,581712690,6340,6340,6340,6340,0
20250311,165000,581712690,6340,6340,6340,6340,0
20250311,164900,581712690,6340,6340,6340,6340,0
20250311,164800,581712690,6340,6340,6340,6340,0
20250311,164700,581712690,6340,6340,6340,6340,0
20250311,164600,581712690,6340,6340,6340,6340,0
20250311,164500,581712690,6340,6340,6340,6340,0
20250311,164400,581712690,6340,6340,6340,6340,0
20250311,164300,581712690,6340,6340,6340,6340,0
20250311,164200,581712690,6340,6340,6340,6340,0
20250311,164100,581712690,6340,6340,6340,6340,0
20250311,164000,581712690,6340,6340,6340,6340,0
20250311,163900,581712690,6340,6340,6340,6340,0
20250311,163800,581712690,6340,6340,6340,6340,0
20250311,163700,581712690,6340,6340,6340,6340,0
20250311,163600,581712690,6340,6340,6340,6340,0
20250311,163500,581712690,6340,6340,6340,6340,0
20250311,163400,581712690,6340,6340,6340,6340,0
20250311,163300,581712690,6340,6340,6340,6340,0
20250311,163200,581712690,6340,6340,6340,6340,0
20250311,163100,581712690,6340,6340,6340,6340,0
20250311,163000,581712690,6340,6340,6340,6340,2007
20250311,162900,581712690,6340,6340,6340,6340,0
20250311,162800,581712690,6340,6340,6340,6340,0
20250311,162700,581712690,6340,6340,6340,6340,0
20250311,162600,581712690,6340,6340,6340,6340,0
20250311,162500,581712690,6340,6340,6340,6340,0
20250311,162400,581712690,6340,6340,6340,6340,0
20250311,162300,581712690,6340,6340,6340,6340,0
20250311,162200,581712690,6340,6340,6340,6340,0
20250311,162100,581712690,6340,6340,6340,6340,0
20250311,162000,581712690,6340,6340,6340,6340,0
20250311,161900,581712690,6340,6340,6340,6340,0
20250311,161800,581712690,6340,6340,6340,6340,0
20250311,161700,581712690,6340,6340,6340,6340,0
20250311,161600,581712690,6340,6340,6340,6340,0
20250311,161500,581712690,6340,6340,6340,6340,0
20250311,161400,581712690,6340,6340,6340,6340,0
20250311,161300,581712690,6340,6340,6340,6340,0
20250311,161200,581712690,6340,6340,6340,6340,0
20250311,161100,581712690,6340,6340,6340,6340,0
20250311,161000,581712690,6340,6340,6340,6340,0
20250311,160900,581712690,6340,6340,6340,6340,0
20250311,160800,581712690,6340,6340,6340,6340,0
20250311,160700,581712690,6340,6340,6340,6340,0
20250311,160600,581712690,6340,6340,6340,6340,0
20250311,160500,581712690,6340,6340,6340,6340,0
20250311,160400,581712690,6340,6340,6340,6340,0
20250311,160300,581712690,6340,6340,6340,6340,0
20250311,160200,581712690,6340,6340,6340,6340,0
20250311,160100,581712690,6340,6340,6340,6340,0
20250311,160000,581712690,6340,6340,6340,6340,2007
20250311,155900,581712690,6340,6340,6340,6340,0
20250311,155800,581712690,6340,6340,6340,6340,0
20250311,155700,581712690,6340,6340,6340,6340,0
20250311,155600,581712690,6340,6340,6340,6340,0
20250311,155500,581712690,6340,6340,6340,6340,0
20250311,155400,581712690,6340,6340,6340,6340,0
20250311,155300,581712690,6340,6340,6340,6340,0
20250311,155200,581712690,6340,6340,6340,6340,0
20250311,155100,581712690,6340,6340,6340,6340,0
20250311,155000,581712690,6340,6340,6340,6340,0
20250311,154900,581712690,6340,6340,6340,6340,0
20250311,154800,581712690,6340,6340,6340,6340,0
20250311,154700,581712690,6340,6340,6340,6340,0
20250311,154600,581712690,6340,6340,6340,6340,0
20250311,154500,581712690,6340,6340,6340,6340,0
20250311,154400,581712690,6340,6340,6340,6340,0
20250311,154300,581712690,6340,6340,6340,6340,0
20250311,154200,581712690,6340,6340,6340,6340,0
20250311,154100,581712690,6340,6340,6340,6340,0
20250311,154000,581712690,6340,6340,6340,6340,0
20250311,153900,581712690,6340,6340,6340,6340,0
20250311,153800,581712690,6340,6340,6340,6340,0
20250311,153700,581712690,6340,6340,6340,6340,0
20250311,153600,581712690,6340,6340,6340,6340,0
20250311,153500,581712690,6340,6340,6340,6340,0
20250311,153400,581712690,6340,6340,6340,6340,0
20250311,153300,581712690,6340,6340,6340,6340,0
20250311,153200,581712690,6340,6340,6340,6340,0
20250311,153100,581712690,6340,6340,6340,6340,0
20250311,153000,581712690,6340,6340,6340,6340,4014
20250311,152900,568988310,6340,6340,6340,6340,0
20250311,152800,568988310,6340,6340,6340,6340,0
20250311,152700,568988310,6340,6340,6340,6340,0
20250311,152600,568988310,6340,6340,6340,6340,0
20250311,152500,568988310,6340,6340,6340,6340,0
20250311,152400,568988310,6340,6340,6340,6340,0
20250311,152300,568988310,6340,6340,6340,6340,0
20250311,152200,568988310,6340,6340,6340,6340,0
20250311,152100,568988310,6340,6340,6340,6340,0
20250311,152000,568988310,6340,6340,6340,6340,0
20250311,151900,568988310,6340,6310,6340,6310,1311
20250311,151800,560702140,6310,6320,6320,6310,654
20250311,151700,556575260,6320,6300,6320,6300,39
20250311,151600,556329180,6300,6320,6320,6300,706
20250311,151500,551874950,6320,6320,6320,6320,78
20250311,151400,551381990,6320,6320,6320,6320,313
20250311,151300,549403830,6310,6310,6310,6310,200
20250311,151200,548141830,6310,6310,6310,6310,19
20250311,151100,548021940,6310,6330,6330,6300,132
20250311,151000,547188960,6300,6300,6340,6300,1102
20250311,150900,540223030,6300,6310,6310,6300,838
20250311,150800,534938610,6310,6310,6310,6310,550
20250311,150700,531468110,6310,6320,6330,6310,1242
20250311,150600,523615950,6330,6330,6330,6330,255
20250311,150500,522001800,6330,6320,6340,6320,493
20250311,150400,518882350,6320,6320,6340,6320,1966
20250311,150300,506456960,6320,6340,6340,6320,5578
20250311,150200,471102450,6340,6340,6350,6330,387
20250311,150100,468650610,6350,6350,6350,6340,1036
20250311,150000,462075760,6340,6320,6340,6320,1043
20250311,145900,455469390,6320,6300,6320,6300,184
20250311,145800,454306860,6310,6310,6310,6300,33
20250311,145700,454098710,6310,6300,6310,6300,88
20250311,145600,453544000,6300,6270,6300,6270,1362
20250311,145500,444981550,6270,6270,6270,6270,162
20250311,145400,443965810,6270,6260,6270,6260,30
20250311,145300,443777730,6260,6260,6260,6260,34
20250311,145200,443564890,6260,6260,6260,6260,49
20250311,145100,443258150,6260,6260,6260,6260,600
20250311,145000,439502150,6260,6270,6270,6260,1200
20250311,144900,431984000,6280,6280,6280,6280,1
20250311,144800,431977720,6270,6270,6270,6270,330
20250311,144700,429908620,6280,6280,6280,6280,1
20250311,144600,429902340,6280,6280,6290,6280,300
20250311,144500,428017630,6270,6270,6270,6270,208
20250311,144400,426713470,6270,6270,6270,6270,1
20250311,144300,426707200,6280,6280,6280,6280,2
20250311,144200,426694640,6280,6270,6280,6270,32
20250311,144100,426493980,6280,6275,6280,6275,113
20250311,144000,425784525,6280,6280,6280,6280,147
20250311,143900,424861365,6270,6270,6270,6270,5
20250311,143800,424830015,6270,6280,6280,6270,2
20250311,143700,424817465,6260,6260,6260,6260,0
20250311,143600,424817465,6260,6270,6270,6260,577
20250311,143500,421202775,6270,6270,6270,6270,10
20250311,143400,421140075,6280,6265,6280,6265,367
20250311,143300,418838710,6260,6260,6260,6260,588
20250311,143200,415157830,6280,6260,6280,6260,19
20250311,143100,415038870,6270,6280,6290,6270,505
20250311,143000,411872490,6280,6280,6280,6280,274
20250311,142900,410151770,6280,6290,6290,6280,68
20250311,142800,409724720,6280,6280,6280,6280,361
20250311,142700,407457640,6260,6260,6260,6260,200
20250311,142600,406205640,6270,6260,6270,6250,279
20250311,142500,404460540,6260,6270,6270,6260,259
20250311,142400,402839090,6260,6275,6275,6260,624
20250311,142300,398929820,6290,6290,6290,6290,0
20250311,142200,398929820,6290,6290,6290,6280,112
20250311,142100,398225925,6280,6280,6280,6280,414
20250311,142000,395626005,6270,6285,6290,6270,555
20250311,141900,392139425,6285,6285,6285,6285,50
20250311,141800,391825175,6280,6280,6280,6280,307
20250311,141700,389897215,6260,6270,6290,6260,1760
20250311,141600,378862355,6270,6250,6270,6250,831
20250311,141500,373661945,6240,6240,6250,6240,254
20250311,141400,372076965,6250,6250,6250,6250,158
20250311,141300,371089465,6260,6260,6260,6260,201
20250311,141200,369831205,6260,6250,6260,6240,443
20250311,141100,367063615,6250,6250,6260,6250,280
20250311,141000,365313605,6250,6250,6260,6250,338
20250311,140900,363201095,6250,6250,6250,6250,1
20250311,140800,363194845,6240,6250,6250,6240,101
20250311,140700,362563605,6240,6240,6240,6240,213
20250311,140600,361234485,6240,6250,6250,6240,186
20250311,140500,360072675,6245,6240,6245,6240,101
20250311,140400,359442180,6240,6240,6240,6240,251
20250311,140300,357875940,6240,6240,6240,6240,2
20250311,140200,357863460,6240,6240,6240,6230,61
20250311,140100,357483320,6240,6230,6250,6230,205
20250311,140000,356205170,6230,6210,6250,6210,2447
20250311,135900,340978240,6210,6210,6210,6210,0
20250311,135800,340978240,6210,6190,6210,6190,1243
20250311,135700,333272030,6200,6200,6200,6200,0
20250311,135600,333272030,6200,6200,6200,6200,2
20250311,135500,333259630,6200,6200,6200,6200,132
20250311,135400,332441230,6200,6190,6200,6190,862
20250311,135300,327105430,6180,6170,6180,6170,2273
20250311,135200,313064230,6170,6170,6170,6170,406
20250311,135100,310559210,6170,6170,6170,6170,0
20250311,135000,310559210,6170,6170,6170,6170,0
20250311,134900,310559210,6170,6170,6170,6170,0
20250311,134800,310559210,6170,6170,6170,6170,182
20250311,134700,309436270,6160,6160,6160,6160,5
20250311,134600,309405470,6160,6160,6160,6150,200
20250311,134500,308174980,6160,6160,6160,6160,0
20250311,134400,308174980,6160,6170,6170,6160,48
20250311,134300,307878990,6170,6170,6170,6170,158
20250311,134200,306904130,6170,6170,6170,6170,0
20250311,134100,306904130,6170,6170,6170,6170,0
20250311,134000,306904130,6170,6170,6170,6170,48
20250311,133900,306607970,6170,6170,6170,6170,1
20250311,133800,306601800,6160,6160,6160,6160,0
20250311,133700,306601800,6160,6160,6160,6160,0
20250311,133600,306601800,6160,6160,6160,6160,0
20250311,133500,306601800,6160,6160,6160,6160,21
20250311,133400,306472440,6170,6170,6170,6170,2
20250311,133300,306460100,6180,6180,6180,6180,1
20250311,133200,306453920,6170,6170,6170,6170,130
20250311,133100,305651820,6150,6150,6150,6150,115
20250311,133000,304944570,6170,6170,6170,6170,100
20250311,132900,304327570,6170,6170,6170,6170,0
20250311,132800,304327570,6170,6170,6170,6170,0
20250311,132700,304327570,6170,6170,6170,6170,92
20250311,132600,303759930,6170,6170,6170,6170,2
20250311,132500,303747590,6170,6170,6170,6170,51
20250311,132400,303432920,6170,6170,6170,6170,50
20250311,132300,303124420,6170,6170,6170,6170,0
20250311,132200,303124420,6170,6170,6170,6170,0
20250311,132100,303124420,6170,6170,6170,6170,0
20250311,132000,303124420,6170,6160,6170,6160,124
20250311,131900,302359360,6150,6150,6150,6150,0
20250311,131800,302359360,6150,6150,6150,6150,33
20250311,131700,302156410,6140,6140,6140,6140,0
20250311,131600,302156410,6140,6140,6140,6140,0
20250311,131500,302156410,6140,6140,6140,6140,1
20250311,131400,302150270,6150,6150,6150,6150,0
20250311,131300,302150270,6150,6150,6150,6150,0
20250311,131200,302150270,6150,6150,6150,6150,18
20250311,131100,302039570,6150,6150,6150,6150,2
20250311,131000,302027270,6150,6150,6150,6150,2
20250311,130900,302014970,6150,6150,6160,6150,10
20250311,130800,301953460,6140,6170,6170,6140,63
20250311,130700,301566340,6170,6170,6170,6170,47
20250311,130600,301276350,6170,6150,6170,6150,2
20250311,130500,301264030,6170,6170,6170,6170,0
20250311,130400,301264030,6170,6150,6180,6150,55
20250311,130300,300925730,6140,6140,6140,6140,0
20250311,130200,300925730,6140,6180,6180,6140,1069
20250311,130100,294340630,6180,6160,6200,6160,184
20250311,130000,293204290,6160,6160,6160,6160,0
20250311,125900,293204290,6160,6150,6160,6140,70
20250311,125800,292774350,6150,6140,6150,6140,303
20250311,125700,290911540,6120,6130,6130,6120,3476
20250311,125600,269620150,6150,6140,6150,6140,219
20250311,125500,268273530,6140,6140,6140,6140,2
20250311,125400,268261250,6130,6130,6130,6130,70
20250311,125300,267832150,6140,6140,6140,6140,2
20250311,125200,267819870,6110,6110,6110,6110,50
20250311,125100,267514370,6140,6140,6140,6140,84
20250311,125000,266998610,6140,6140,6140,6140,0
20250311,124900,266998610,6140,6110,6140,6100,134
20250311,124800,266180730,6100,6100,6100,6100,0
20250311,124700,266180730,6100,6100,6100,6100,0
20250311,124600,266180730,6100,6100,6100,6100,0
20250311,124500,266180730,6100,6100,6100,6100,0
20250311,124400,266180730,6100,6120,6120,6100,38
20250311,124300,265948800,6120,6130,6130,6120,11
20250311,124200,265881430,6110,6130,6130,6110,25
20250311,124100,265728660,6120,6130,6130,6120,1626
20250311,124000,255763180,6140,6140,6140,6140,51
20250311,123900,255450040,6150,6150,6150,6150,0
20250311,123800,255450040,6150,6150,6150,6150,0
20250311,123700,255450040,6150,6150,6150,6150,0
20250311,123600,255450040,6150,6150,6150,6150,0
20250311,123500,255450040,6150,6150,6150,6150,0
20250311,123400,255450040,6150,6150,6150,6150,0
20250311,123300,255450040,6150,6150,6150,6150,6
20250311,123200,255413140,6140,6140,6140,6140,67
20250311,123100,255001760,6140,6140,6140,6140,0
20250311,123000,255001760,6140,6140,6140,6140,0
20250311,122900,255001760,6140,6140,6140,6140,0
20250311,122800,255001760,6140,6140,6140,6140,0
20250311,122700,255001760,6140,6140,6140,6140,0
20250311,122600,255001760,6140,6140,6140,6140,35
20250311,122500,254786860,6140,6140,6140,6140,0
20250311,122400,254786860,6140,6140,6140,6140,100
20250311,122300,254172860,6130,6130,6130,6130,81
20250311,122200,253676330,6140,6140,6140,6140,21
20250311,122100,253547390,6140,6140,6140,6140,0
20250311,122000,253547390,6140,6140,6140,6140,0
20250311,121900,253547390,6140,6140,6140,6140,1
20250311,121800,253541250,6140,6140,6140,6140,0
20250311,121700,253541250,6140,6140,6140,6140,0
20250311,121600,253541250,6140,6140,6140,6140,1
20250311,121500,253535110,6130,6130,6130,6130,32
20250311,121400,253338950,6120,6125,6125,6120,101
20250311,121300,252720825,6130,6130,6130,6130,1
20250311,121200,252714695,6130,6130,6130,6130,100
20250311,121100,252101695,6130,6130,6130,6130,6
20250311,121000,252064915,6130,6130,6130,6130,0
20250311,120900,252064915,6130,6130,6130,6130,0
20250311,120800,252064915,6130,6130,6130,6130,6
20250311,120700,252028135,6130,6130,6130,6130,0
20250311,120600,252028135,6130,6130,6130,6130,1
20250311,120500,252022005,6130,6130,6130,6130,0
20250311,120400,252022005,6130,6130,6130,6130,0
20250311,120300,252022005,6130,6130,6130,6130,0
20250311,120200,252022005,6130,6130,6130,6130,0
20250311,120100,252022005,6130,6130,6130,6130,0
20250311,120000,252022005,6130,6130,6130,6130,3
20250311,115900,252003615,6130,6130,6130,6130,0
20250311,115800,252003615,6130,6130,6130,6130,514
20250311,115700,248852795,6130,6130,6130,6130,0
20250311,115600,248852795,6130,6130,6130,6130,0
20250311,115500,248852795,6130,6130,6130,6130,0
20250311,115400,248852795,6130,6130,6130,6130,87
20250311,115300,248319485,6130,6130,6130,6130,10
20250311,115200,248258185,6130,6130,6130,6130,0
20250311,115100,248258185,6130,6130,6130,6130,0
20250311,115000,248258185,6130,6130,6130,6130,13
20250311,114900,248178495,6120,6120,6120,6120,0
20250311,114800,248178495,6120,6120,6120,6120,0
20250311,114700,248178495,6120,6120,6120,6120,0
20250311,114600,248178495,6120,6120,6120,6120,0
20250311,114500,248178495,6120,6120,6120,6120,0
20250311,114400,248178495,6120,6120,6120,6120,0
20250311,114300,248178495,6120,6130,6130,6120,30
20250311,114200,247994865,6130,6130,6130,6130,0
20250311,114100,247994865,6130,6130,6130,6130,0
20250311,114000,247994865,6130,6130,6130,6130,0
20250311,113900,247994865,6130,6130,6130,6130,0
20250311,113800,247994865,6130,6130,6130,6130,0
20250311,113700,247994865,6130,6130,6130,6130,0
20250311,113600,247994865,6130,6130,6130,6130,0
20250311,113500,247994865,6130,6130,6130,6130,0
20250311,113400,247994865,6130,6130,6130,6130,0
20250311,113300,247994865,6130,6130,6130,6130,100
20250311,113200,247381865,6130,6130,6130,6130,0
20250311,113100,247381865,6130,6130,6130,6130,0
20250311,113000,247381865,6130,6130,6130,6130,0
20250311,112900,247381865,6130,6130,6130,6130,1004
20250311,112800,241227345,6130,6130,6130,6130,0
20250311,112700,241227345,6130,6130,6130,6130,100
20250311,112600,240614345,6150,6150,6150,6150,3
20250311,112500,240595895,6140,6140,6140,6140,0
20250311,112400,240595895,6140,6140,6140,6140,1
20250311,112300,240589755,6130,6130,6130,6130,0
20250311,112200,240589755,6130,6130,6130,6130,0
20250311,112100,240589755,6130,6130,6130,6130,306
20250311,112000,238713975,6130,6130,6130,6130,30
20250311,111900,238530075,6150,6150,6150,6150,52
20250311,111800,238210275,6150,6150,6150,6150,0
20250311,111700,238210275,6150,6150,6150,6150,57
20250311,111600,237859725,6150,6150,6150,6150,1
20250311,111500,237853575,6150,6150,6150,6150,1
20250311,111400,237847425,6140,6140,6140,6140,3
20250311,111300,237829005,6150,6150,6150,6150,0
20250311,111200,237829005,6150,6150,6150,6150,1
20250311,111100,237822855,6150,6150,6150,6150,0
20250311,111000,237822855,6150,6150,6150,6150,0
20250311,110900,237822855,6150,6150,6150,6150,2
20250311,110800,237810555,6130,6130,6130,6130,0
20250311,110700,237810555,6130,6130,6130,6130,0
20250311,110600,237810555,6130,6130,6130,6130,0
20250311,110500,237810555,6130,6130,6130,6130,0
20250311,110400,237810555,6130,6130,6130,6130,0
20250311,110300,237810555,6130,6130,6130,6130,0
20250311,110200,237810555,6130,6130,6130,6130,124
20250311,110100,237050435,6140,6140,6140,6140,6
20250311,110000,237013595,6150,6150,6150,6150,5
20250311,105900,236982845,6160,6160,6160,6160,0
20250311,105800,236982845,6160,6160,6160,6160,0
20250311,105700,236982845,6160,6160,6160,6160,0
20250311,105600,236982845,6160,6140,6160,6140,36
20250311,105500,236761205,6150,6160,6160,6150,142
20250311,105400,235886585,6160,6160,6160,6160,201
20250311,105300,234648425,6170,6160,6170,6160,420
20250311,105200,232057945,6170,6150,6170,6140,1763
20250311,105100,221233025,6160,6160,6160,6160,1
20250311,105000,221226865,6160,6150,6160,6150,6
20250311,104900,221189955,6160,6160,6160,6160,0
20250311,104800,221189955,6160,6160,6160,6160,0
20250311,104700,221189955,6160,6160,6160,6160,9
20250311,104600,221134515,6160,6160,6160,6160,1
20250311,104500,221128355,6160,6140,6160,6140,300
20250311,104400,219284205,6140,6140,6140,6140,0
20250311,104300,219284205,6140,6140,6140,6140,90
20250311,104200,218731605,6140,6140,6140,6140,0
20250311,104100,218731605,6140,6140,6140,6140,1
20250311,104000,218725465,6120,6120,6120,6120,512
20250311,103900,215592025,6110,6110,6110,6110,1
20250311,103800,215585915,6110,6110,6110,6110,0
20250311,103700,215585915,6110,6110,6110,6110,500
20250311,103600,212530915,6120,6120,6120,6120,7
20250311,103500,212488075,6140,6140,6140,6140,0
20250311,103400,212488075,6140,6140,6140,6140,10
20250311,103300,212426675,6150,6150,6150,6150,10
20250311,103200,212365175,6150,6110,6220,6110,654
20250311,103100,208330595,6100,6100,6100,6100,1
20250311,103000,208324495,6100,6080,6100,6080,33
20250311,102900,208123215,6080,6080,6080,6080,0
20250311,102800,208123215,6080,6080,6080,6080,0
20250311,102700,208123215,6080,6080,6080,6080,0
20250311,102600,208123215,6080,6080,6080,6080,0
20250311,102500,208123215,6080,6080,6080,6080,800
20250311,102400,203259215,6080,6095,6095,6080,1190
20250311,102300,196023940,6080,6100,6100,6080,530
20250311,102200,192791540,6100,6100,6100,6100,10
20250311,102100,192730540,6110,6110,6110,6110,20
20250311,102000,192608340,6110,6110,6110,6110,0
20250311,101900,192608340,6110,6110,6110,6110,0
20250311,101800,192608340,6110,6140,6140,6090,404
20250311,101700,190143820,6140,6080,6140,6080,269
20250311,101600,188499660,6080,6090,6090,6080,131
20250311,101500,187702670,6090,6100,6100,6090,1452
20250311,101400,178856500,6120,6120,6120,6120,3
20250311,101300,178838140,6120,6120,6120,6120,7
20250311,101200,178795300,6120,6120,6120,6120,16
20250311,101100,178697380,6120,6120,6120,6120,1178
20250311,101000,171488020,6110,6130,6130,6110,86
20250311,100900,170961070,6110,6110,6110,6110,1
20250311,100800,170954960,6120,6110,6120,6090,453
20250311,100700,168194630,6100,6080,6130,6080,1671
20250311,100600,158001150,6070,6070,6070,6070,0
20250311,100500,158001150,6070,6070,6070,6070,0
20250311,100400,158001150,6070,6070,6070,6070,0
20250311,100300,158001150,6070,6080,6080,6070,484
20250311,100200,155063130,6090,6090,6090,6090,0
20250311,100100,155063130,6090,6100,6100,6090,23
20250311,100000,154922960,6100,6100,6100,6100,0
20250311,095900,154922960,6100,6100,6100,6100,0
20250311,095800,154922960,6100,6100,6100,6100,1
20250311,095700,154916860,6080,6080,6080,6080,0
20250311,095600,154916860,6080,6080,6080,6080,0
20250311,095500,154916860,6080,6080,6080,6080,0
20250311,095400,154916860,6080,6080,6080,6080,0
20250311,095300,154916860,6080,6090,6090,6080,343
20250311,095200,152831330,6070,6100,6100,6070,480
20250311,095100,149905730,6090,6090,6090,6090,10
20250311,095000,149844830,6090,6080,6090,6080,101
20250311,094900,149229760,6080,6080,6080,6080,8
20250311,094800,149181120,6090,6090,6090,6090,100
20250311,094700,148572120,6100,6090,6100,6090,13
20250311,094600,148492840,6100,6090,6100,6090,60
20250311,094500,148126940,6100,6090,6100,6090,20
20250311,094400,148004980,6080,6080,6090,6080,10
20250311,094300,147944150,6090,6090,6090,6090,7
20250311,094200,147901520,6100,6100,6100,6100,0
20250311,094100,147901520,6100,6100,6100,6100,1
20250311,094000,147895420,6110,6110,6110,6110,1
20250311,093900,147889310,6100,6090,6100,6090,853
20250311,093800,142691010,6080,6080,6080,6080,0
20250311,093700,142691010,6080,6080,6080,6080,0
20250311,093600,142691010,6080,6080,6080,6080,21
20250311,093500,142563330,6080,6090,6110,6080,866
20250311,093400,137289840,6090,6090,6090,6090,7
20250311,093300,137247210,6080,6070,6080,6070,140
20250311,093200,136396730,6070,6060,6070,6040,456
20250311,093100,133633340,6050,6060,6060,6030,216
20250311,093000,132326640,6060,6030,6060,6030,188
20250311,092900,131191860,6020,6020,6020,6020,0
20250311,092800,131191860,6020,6020,6020,6020,0
20250311,092700,131191860,6020,6030,6030,6020,21
20250311,092600,131065430,6030,6020,6030,6020,81
20250311,092500,130577010,6030,6030,6030,6030,10
20250311,092400,130516710,6020,6020,6020,6020,27
20250311,092300,130354170,6020,6020,6020,6020,0
20250311,092200,130354170,6020,6050,6050,6020,806
20250311,092100,125497120,6040,6040,6040,6040,2
20250311,092000,125485040,6030,6030,6030,6030,32
20250311,091900,125292080,6030,6030,6030,6030,72
20250311,091800,124857920,6020,6020,6020,6020,447
20250311,091700,122166980,6000,6040,6040,6000,1453
20250311,091600,113430470,6020,6020,6020,6020,0
20250311,091500,113430470,6020,6030,6030,6020,130
20250311,091400,112646610,6000,6020,6020,5980,2545
20250311,091300,97408750,6040,6040,6040,6040,1
20250311,091200,97402710,6010,6000,6060,6000,2201
20250311,091100,84145480,6000,6010,6020,6000,846
20250311,091000,79063020,6010,6010,6020,5990,937
20250311,090900,73440330,6020,6030,6030,6020,420
20250311,090800,70907930,6030,6020,6030,6010,545
20250311,090700,67622970,6010,6010,6010,6000,765
20250311,090600,63026440,6020,6010,6020,6000,575
20250311,090500,59568590,6020,6080,6080,6000,4483
20250311,090400,32655750,6080,6090,6100,6080,58
20250311,090300,32302500,6010,6000,6010,6000,390
20250311,090200,29962260,5990,6080,6080,5970,2355
20250311,090100,15772890,6120,6140,6140,6120,127
20250311,090000,14995630,6140,6190,6190,6050,2377
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193000 581712690 6340 6340 6340 6340 2007
3 20250311 192900 581712690 6340 6340 6340 6340 0
4 20250311 192800 581712690 6340 6340 6340 6340 0
5 20250311 192700 581712690 6340 6340 6340 6340 0
6 20250311 192600 581712690 6340 6340 6340 6340 0
7 20250311 192500 581712690 6340 6340 6340 6340 0
8 20250311 192400 581712690 6340 6340 6340 6340 0
9 20250311 192300 581712690 6340 6340 6340 6340 0
10 20250311 192200 581712690 6340 6340 6340 6340 0
11 20250311 192100 581712690 6340 6340 6340 6340 0
12 20250311 192000 581712690 6340 6340 6340 6340 0
13 20250311 191900 581712690 6340 6340 6340 6340 0
14 20250311 191800 581712690 6340 6340 6340 6340 0
15 20250311 191700 581712690 6340 6340 6340 6340 0
16 20250311 191600 581712690 6340 6340 6340 6340 0
17 20250311 191500 581712690 6340 6340 6340 6340 0
18 20250311 191400 581712690 6340 6340 6340 6340 0
19 20250311 191300 581712690 6340 6340 6340 6340 0
20 20250311 191200 581712690 6340 6340 6340 6340 0
21 20250311 191100 581712690 6340 6340 6340 6340 0
22 20250311 191000 581712690 6340 6340 6340 6340 0
23 20250311 190900 581712690 6340 6340 6340 6340 0
24 20250311 190800 581712690 6340 6340 6340 6340 0
25 20250311 190700 581712690 6340 6340 6340 6340 0
26 20250311 190600 581712690 6340 6340 6340 6340 0
27 20250311 190500 581712690 6340 6340 6340 6340 0
28 20250311 190400 581712690 6340 6340 6340 6340 0
29 20250311 190300 581712690 6340 6340 6340 6340 0
30 20250311 190200 581712690 6340 6340 6340 6340 0
31 20250311 190100 581712690 6340 6340 6340 6340 0
32 20250311 190000 581712690 6340 6340 6340 6340 2007
33 20250311 185900 581712690 6340 6340 6340 6340 0
34 20250311 185800 581712690 6340 6340 6340 6340 0
35 20250311 185700 581712690 6340 6340 6340 6340 0
36 20250311 185600 581712690 6340 6340 6340 6340 0
37 20250311 185500 581712690 6340 6340 6340 6340 0
38 20250311 185400 581712690 6340 6340 6340 6340 0
39 20250311 185300 581712690 6340 6340 6340 6340 0
40 20250311 185200 581712690 6340 6340 6340 6340 0
41 20250311 185100 581712690 6340 6340 6340 6340 0
42 20250311 185000 581712690 6340 6340 6340 6340 0
43 20250311 184900 581712690 6340 6340 6340 6340 0
44 20250311 184800 581712690 6340 6340 6340 6340 0
45 20250311 184700 581712690 6340 6340 6340 6340 0
46 20250311 184600 581712690 6340 6340 6340 6340 0
47 20250311 184500 581712690 6340 6340 6340 6340 0
48 20250311 184400 581712690 6340 6340 6340 6340 0
49 20250311 184300 581712690 6340 6340 6340 6340 0
50 20250311 184200 581712690 6340 6340 6340 6340 0
51 20250311 184100 581712690 6340 6340 6340 6340 0
52 20250311 184000 581712690 6340 6340 6340 6340 0
53 20250311 183900 581712690 6340 6340 6340 6340 0
54 20250311 183800 581712690 6340 6340 6340 6340 0
55 20250311 183700 581712690 6340 6340 6340 6340 0
56 20250311 183600 581712690 6340 6340 6340 6340 0
57 20250311 183500 581712690 6340 6340 6340 6340 0
58 20250311 183400 581712690 6340 6340 6340 6340 0
59 20250311 183300 581712690 6340 6340 6340 6340 0
60 20250311 183200 581712690 6340 6340 6340 6340 0
61 20250311 183100 581712690 6340 6340 6340 6340 0
62 20250311 183000 581712690 6340 6340 6340 6340 2007
63 20250311 182900 581712690 6340 6340 6340 6340 0
64 20250311 182800 581712690 6340 6340 6340 6340 0
65 20250311 182700 581712690 6340 6340 6340 6340 0
66 20250311 182600 581712690 6340 6340 6340 6340 0
67 20250311 182500 581712690 6340 6340 6340 6340 0
68 20250311 182400 581712690 6340 6340 6340 6340 0
69 20250311 182300 581712690 6340 6340 6340 6340 0
70 20250311 182200 581712690 6340 6340 6340 6340 0
71 20250311 182100 581712690 6340 6340 6340 6340 0
72 20250311 182000 581712690 6340 6340 6340 6340 0
73 20250311 181900 581712690 6340 6340 6340 6340 0
74 20250311 181800 581712690 6340 6340 6340 6340 0
75 20250311 181700 581712690 6340 6340 6340 6340 0
76 20250311 181600 581712690 6340 6340 6340 6340 0
77 20250311 181500 581712690 6340 6340 6340 6340 0
78 20250311 181400 581712690 6340 6340 6340 6340 0
79 20250311 181300 581712690 6340 6340 6340 6340 0
80 20250311 181200 581712690 6340 6340 6340 6340 0
81 20250311 181100 581712690 6340 6340 6340 6340 0
82 20250311 181000 581712690 6340 6340 6340 6340 0
83 20250311 180900 581712690 6340 6340 6340 6340 0
84 20250311 180800 581712690 6340 6340 6340 6340 0
85 20250311 180700 581712690 6340 6340 6340 6340 0
86 20250311 180600 581712690 6340 6340 6340 6340 0
87 20250311 180500 581712690 6340 6340 6340 6340 0
88 20250311 180400 581712690 6340 6340 6340 6340 0
89 20250311 180300 581712690 6340 6340 6340 6340 0
90 20250311 180200 581712690 6340 6340 6340 6340 0
91 20250311 180100 581712690 6340 6340 6340 6340 0
92 20250311 180000 581712690 6340 6340 6340 6340 2007
93 20250311 175900 581712690 6340 6340 6340 6340 0
94 20250311 175800 581712690 6340 6340 6340 6340 0
95 20250311 175700 581712690 6340 6340 6340 6340 0
96 20250311 175600 581712690 6340 6340 6340 6340 0
97 20250311 175500 581712690 6340 6340 6340 6340 0
98 20250311 175400 581712690 6340 6340 6340 6340 0
99 20250311 175300 581712690 6340 6340 6340 6340 0
100 20250311 175200 581712690 6340 6340 6340 6340 0
101 20250311 175100 581712690 6340 6340 6340 6340 0
102 20250311 175000 581712690 6340 6340 6340 6340 0
103 20250311 174900 581712690 6340 6340 6340 6340 0
104 20250311 174800 581712690 6340 6340 6340 6340 0
105 20250311 174700 581712690 6340 6340 6340 6340 0
106 20250311 174600 581712690 6340 6340 6340 6340 0
107 20250311 174500 581712690 6340 6340 6340 6340 0
108 20250311 174400 581712690 6340 6340 6340 6340 0
109 20250311 174300 581712690 6340 6340 6340 6340 0
110 20250311 174200 581712690 6340 6340 6340 6340 0
111 20250311 174100 581712690 6340 6340 6340 6340 0
112 20250311 174000 581712690 6340 6340 6340 6340 0
113 20250311 173900 581712690 6340 6340 6340 6340 0
114 20250311 173800 581712690 6340 6340 6340 6340 0
115 20250311 173700 581712690 6340 6340 6340 6340 0
116 20250311 173600 581712690 6340 6340 6340 6340 0
117 20250311 173500 581712690 6340 6340 6340 6340 0
118 20250311 173400 581712690 6340 6340 6340 6340 0
119 20250311 173300 581712690 6340 6340 6340 6340 0
120 20250311 173200 581712690 6340 6340 6340 6340 0
121 20250311 173100 581712690 6340 6340 6340 6340 0
122 20250311 173000 581712690 6340 6340 6340 6340 2007
123 20250311 172900 581712690 6340 6340 6340 6340 0
124 20250311 172800 581712690 6340 6340 6340 6340 0
125 20250311 172700 581712690 6340 6340 6340 6340 0
126 20250311 172600 581712690 6340 6340 6340 6340 0
127 20250311 172500 581712690 6340 6340 6340 6340 0
128 20250311 172400 581712690 6340 6340 6340 6340 0
129 20250311 172300 581712690 6340 6340 6340 6340 0
130 20250311 172200 581712690 6340 6340 6340 6340 0
131 20250311 172100 581712690 6340 6340 6340 6340 0
132 20250311 172000 581712690 6340 6340 6340 6340 0
133 20250311 171900 581712690 6340 6340 6340 6340 0
134 20250311 171800 581712690 6340 6340 6340 6340 0
135 20250311 171700 581712690 6340 6340 6340 6340 0
136 20250311 171600 581712690 6340 6340 6340 6340 0
137 20250311 171500 581712690 6340 6340 6340 6340 0
138 20250311 171400 581712690 6340 6340 6340 6340 0
139 20250311 171300 581712690 6340 6340 6340 6340 0
140 20250311 171200 581712690 6340 6340 6340 6340 0
141 20250311 171100 581712690 6340 6340 6340 6340 0
142 20250311 171000 581712690 6340 6340 6340 6340 0
143 20250311 170900 581712690 6340 6340 6340 6340 0
144 20250311 170800 581712690 6340 6340 6340 6340 0
145 20250311 170700 581712690 6340 6340 6340 6340 0
146 20250311 170600 581712690 6340 6340 6340 6340 0
147 20250311 170500 581712690 6340 6340 6340 6340 0
148 20250311 170400 581712690 6340 6340 6340 6340 0
149 20250311 170300 581712690 6340 6340 6340 6340 0
150 20250311 170200 581712690 6340 6340 6340 6340 0
151 20250311 170100 581712690 6340 6340 6340 6340 0
152 20250311 170000 581712690 6340 6340 6340 6340 2007
153 20250311 165900 581712690 6340 6340 6340 6340 0
154 20250311 165800 581712690 6340 6340 6340 6340 0
155 20250311 165700 581712690 6340 6340 6340 6340 0
156 20250311 165600 581712690 6340 6340 6340 6340 0
157 20250311 165500 581712690 6340 6340 6340 6340 0
158 20250311 165400 581712690 6340 6340 6340 6340 0
159 20250311 165300 581712690 6340 6340 6340 6340 0
160 20250311 165200 581712690 6340 6340 6340 6340 0
161 20250311 165100 581712690 6340 6340 6340 6340 0
162 20250311 165000 581712690 6340 6340 6340 6340 0
163 20250311 164900 581712690 6340 6340 6340 6340 0
164 20250311 164800 581712690 6340 6340 6340 6340 0
165 20250311 164700 581712690 6340 6340 6340 6340 0
166 20250311 164600 581712690 6340 6340 6340 6340 0
167 20250311 164500 581712690 6340 6340 6340 6340 0
168 20250311 164400 581712690 6340 6340 6340 6340 0
169 20250311 164300 581712690 6340 6340 6340 6340 0
170 20250311 164200 581712690 6340 6340 6340 6340 0
171 20250311 164100 581712690 6340 6340 6340 6340 0
172 20250311 164000 581712690 6340 6340 6340 6340 0
173 20250311 163900 581712690 6340 6340 6340 6340 0
174 20250311 163800 581712690 6340 6340 6340 6340 0
175 20250311 163700 581712690 6340 6340 6340 6340 0
176 20250311 163600 581712690 6340 6340 6340 6340 0
177 20250311 163500 581712690 6340 6340 6340 6340 0
178 20250311 163400 581712690 6340 6340 6340 6340 0
179 20250311 163300 581712690 6340 6340 6340 6340 0
180 20250311 163200 581712690 6340 6340 6340 6340 0
181 20250311 163100 581712690 6340 6340 6340 6340 0
182 20250311 163000 581712690 6340 6340 6340 6340 2007
183 20250311 162900 581712690 6340 6340 6340 6340 0
184 20250311 162800 581712690 6340 6340 6340 6340 0
185 20250311 162700 581712690 6340 6340 6340 6340 0
186 20250311 162600 581712690 6340 6340 6340 6340 0
187 20250311 162500 581712690 6340 6340 6340 6340 0
188 20250311 162400 581712690 6340 6340 6340 6340 0
189 20250311 162300 581712690 6340 6340 6340 6340 0
190 20250311 162200 581712690 6340 6340 6340 6340 0
191 20250311 162100 581712690 6340 6340 6340 6340 0
192 20250311 162000 581712690 6340 6340 6340 6340 0
193 20250311 161900 581712690 6340 6340 6340 6340 0
194 20250311 161800 581712690 6340 6340 6340 6340 0
195 20250311 161700 581712690 6340 6340 6340 6340 0
196 20250311 161600 581712690 6340 6340 6340 6340 0
197 20250311 161500 581712690 6340 6340 6340 6340 0
198 20250311 161400 581712690 6340 6340 6340 6340 0
199 20250311 161300 581712690 6340 6340 6340 6340 0
200 20250311 161200 581712690 6340 6340 6340 6340 0
201 20250311 161100 581712690 6340 6340 6340 6340 0
202 20250311 161000 581712690 6340 6340 6340 6340 0
203 20250311 160900 581712690 6340 6340 6340 6340 0
204 20250311 160800 581712690 6340 6340 6340 6340 0
205 20250311 160700 581712690 6340 6340 6340 6340 0
206 20250311 160600 581712690 6340 6340 6340 6340 0
207 20250311 160500 581712690 6340 6340 6340 6340 0
208 20250311 160400 581712690 6340 6340 6340 6340 0
209 20250311 160300 581712690 6340 6340 6340 6340 0
210 20250311 160200 581712690 6340 6340 6340 6340 0
211 20250311 160100 581712690 6340 6340 6340 6340 0
212 20250311 160000 581712690 6340 6340 6340 6340 2007
213 20250311 155900 581712690 6340 6340 6340 6340 0
214 20250311 155800 581712690 6340 6340 6340 6340 0
215 20250311 155700 581712690 6340 6340 6340 6340 0
216 20250311 155600 581712690 6340 6340 6340 6340 0
217 20250311 155500 581712690 6340 6340 6340 6340 0
218 20250311 155400 581712690 6340 6340 6340 6340 0
219 20250311 155300 581712690 6340 6340 6340 6340 0
220 20250311 155200 581712690 6340 6340 6340 6340 0
221 20250311 155100 581712690 6340 6340 6340 6340 0
222 20250311 155000 581712690 6340 6340 6340 6340 0
223 20250311 154900 581712690 6340 6340 6340 6340 0
224 20250311 154800 581712690 6340 6340 6340 6340 0
225 20250311 154700 581712690 6340 6340 6340 6340 0
226 20250311 154600 581712690 6340 6340 6340 6340 0
227 20250311 154500 581712690 6340 6340 6340 6340 0
228 20250311 154400 581712690 6340 6340 6340 6340 0
229 20250311 154300 581712690 6340 6340 6340 6340 0
230 20250311 154200 581712690 6340 6340 6340 6340 0
231 20250311 154100 581712690 6340 6340 6340 6340 0
232 20250311 154000 581712690 6340 6340 6340 6340 0
233 20250311 153900 581712690 6340 6340 6340 6340 0
234 20250311 153800 581712690 6340 6340 6340 6340 0
235 20250311 153700 581712690 6340 6340 6340 6340 0
236 20250311 153600 581712690 6340 6340 6340 6340 0
237 20250311 153500 581712690 6340 6340 6340 6340 0
238 20250311 153400 581712690 6340 6340 6340 6340 0
239 20250311 153300 581712690 6340 6340 6340 6340 0
240 20250311 153200 581712690 6340 6340 6340 6340 0
241 20250311 153100 581712690 6340 6340 6340 6340 0
242 20250311 153000 581712690 6340 6340 6340 6340 4014
243 20250311 152900 568988310 6340 6340 6340 6340 0
244 20250311 152800 568988310 6340 6340 6340 6340 0
245 20250311 152700 568988310 6340 6340 6340 6340 0
246 20250311 152600 568988310 6340 6340 6340 6340 0
247 20250311 152500 568988310 6340 6340 6340 6340 0
248 20250311 152400 568988310 6340 6340 6340 6340 0
249 20250311 152300 568988310 6340 6340 6340 6340 0
250 20250311 152200 568988310 6340 6340 6340 6340 0
251 20250311 152100 568988310 6340 6340 6340 6340 0
252 20250311 152000 568988310 6340 6340 6340 6340 0
253 20250311 151900 568988310 6340 6310 6340 6310 1311
254 20250311 151800 560702140 6310 6320 6320 6310 654
255 20250311 151700 556575260 6320 6300 6320 6300 39
256 20250311 151600 556329180 6300 6320 6320 6300 706
257 20250311 151500 551874950 6320 6320 6320 6320 78
258 20250311 151400 551381990 6320 6320 6320 6320 313
259 20250311 151300 549403830 6310 6310 6310 6310 200
260 20250311 151200 548141830 6310 6310 6310 6310 19
261 20250311 151100 548021940 6310 6330 6330 6300 132
262 20250311 151000 547188960 6300 6300 6340 6300 1102
263 20250311 150900 540223030 6300 6310 6310 6300 838
264 20250311 150800 534938610 6310 6310 6310 6310 550
265 20250311 150700 531468110 6310 6320 6330 6310 1242
266 20250311 150600 523615950 6330 6330 6330 6330 255
267 20250311 150500 522001800 6330 6320 6340 6320 493
268 20250311 150400 518882350 6320 6320 6340 6320 1966
269 20250311 150300 506456960 6320 6340 6340 6320 5578
270 20250311 150200 471102450 6340 6340 6350 6330 387
271 20250311 150100 468650610 6350 6350 6350 6340 1036
272 20250311 150000 462075760 6340 6320 6340 6320 1043
273 20250311 145900 455469390 6320 6300 6320 6300 184
274 20250311 145800 454306860 6310 6310 6310 6300 33
275 20250311 145700 454098710 6310 6300 6310 6300 88
276 20250311 145600 453544000 6300 6270 6300 6270 1362
277 20250311 145500 444981550 6270 6270 6270 6270 162
278 20250311 145400 443965810 6270 6260 6270 6260 30
279 20250311 145300 443777730 6260 6260 6260 6260 34
280 20250311 145200 443564890 6260 6260 6260 6260 49
281 20250311 145100 443258150 6260 6260 6260 6260 600
282 20250311 145000 439502150 6260 6270 6270 6260 1200
283 20250311 144900 431984000 6280 6280 6280 6280 1
284 20250311 144800 431977720 6270 6270 6270 6270 330
285 20250311 144700 429908620 6280 6280 6280 6280 1
286 20250311 144600 429902340 6280 6280 6290 6280 300
287 20250311 144500 428017630 6270 6270 6270 6270 208
288 20250311 144400 426713470 6270 6270 6270 6270 1
289 20250311 144300 426707200 6280 6280 6280 6280 2
290 20250311 144200 426694640 6280 6270 6280 6270 32
291 20250311 144100 426493980 6280 6275 6280 6275 113
292 20250311 144000 425784525 6280 6280 6280 6280 147
293 20250311 143900 424861365 6270 6270 6270 6270 5
294 20250311 143800 424830015 6270 6280 6280 6270 2
295 20250311 143700 424817465 6260 6260 6260 6260 0
296 20250311 143600 424817465 6260 6270 6270 6260 577
297 20250311 143500 421202775 6270 6270 6270 6270 10
298 20250311 143400 421140075 6280 6265 6280 6265 367
299 20250311 143300 418838710 6260 6260 6260 6260 588
300 20250311 143200 415157830 6280 6260 6280 6260 19
301 20250311 143100 415038870 6270 6280 6290 6270 505
302 20250311 143000 411872490 6280 6280 6280 6280 274
303 20250311 142900 410151770 6280 6290 6290 6280 68
304 20250311 142800 409724720 6280 6280 6280 6280 361
305 20250311 142700 407457640 6260 6260 6260 6260 200
306 20250311 142600 406205640 6270 6260 6270 6250 279
307 20250311 142500 404460540 6260 6270 6270 6260 259
308 20250311 142400 402839090 6260 6275 6275 6260 624
309 20250311 142300 398929820 6290 6290 6290 6290 0
310 20250311 142200 398929820 6290 6290 6290 6280 112
311 20250311 142100 398225925 6280 6280 6280 6280 414
312 20250311 142000 395626005 6270 6285 6290 6270 555
313 20250311 141900 392139425 6285 6285 6285 6285 50
314 20250311 141800 391825175 6280 6280 6280 6280 307
315 20250311 141700 389897215 6260 6270 6290 6260 1760
316 20250311 141600 378862355 6270 6250 6270 6250 831
317 20250311 141500 373661945 6240 6240 6250 6240 254
318 20250311 141400 372076965 6250 6250 6250 6250 158
319 20250311 141300 371089465 6260 6260 6260 6260 201
320 20250311 141200 369831205 6260 6250 6260 6240 443
321 20250311 141100 367063615 6250 6250 6260 6250 280
322 20250311 141000 365313605 6250 6250 6260 6250 338
323 20250311 140900 363201095 6250 6250 6250 6250 1
324 20250311 140800 363194845 6240 6250 6250 6240 101
325 20250311 140700 362563605 6240 6240 6240 6240 213
326 20250311 140600 361234485 6240 6250 6250 6240 186
327 20250311 140500 360072675 6245 6240 6245 6240 101
328 20250311 140400 359442180 6240 6240 6240 6240 251
329 20250311 140300 357875940 6240 6240 6240 6240 2
330 20250311 140200 357863460 6240 6240 6240 6230 61
331 20250311 140100 357483320 6240 6230 6250 6230 205
332 20250311 140000 356205170 6230 6210 6250 6210 2447
333 20250311 135900 340978240 6210 6210 6210 6210 0
334 20250311 135800 340978240 6210 6190 6210 6190 1243
335 20250311 135700 333272030 6200 6200 6200 6200 0
336 20250311 135600 333272030 6200 6200 6200 6200 2
337 20250311 135500 333259630 6200 6200 6200 6200 132
338 20250311 135400 332441230 6200 6190 6200 6190 862
339 20250311 135300 327105430 6180 6170 6180 6170 2273
340 20250311 135200 313064230 6170 6170 6170 6170 406
341 20250311 135100 310559210 6170 6170 6170 6170 0
342 20250311 135000 310559210 6170 6170 6170 6170 0
343 20250311 134900 310559210 6170 6170 6170 6170 0
344 20250311 134800 310559210 6170 6170 6170 6170 182
345 20250311 134700 309436270 6160 6160 6160 6160 5
346 20250311 134600 309405470 6160 6160 6160 6150 200
347 20250311 134500 308174980 6160 6160 6160 6160 0
348 20250311 134400 308174980 6160 6170 6170 6160 48
349 20250311 134300 307878990 6170 6170 6170 6170 158
350 20250311 134200 306904130 6170 6170 6170 6170 0
351 20250311 134100 306904130 6170 6170 6170 6170 0
352 20250311 134000 306904130 6170 6170 6170 6170 48
353 20250311 133900 306607970 6170 6170 6170 6170 1
354 20250311 133800 306601800 6160 6160 6160 6160 0
355 20250311 133700 306601800 6160 6160 6160 6160 0
356 20250311 133600 306601800 6160 6160 6160 6160 0
357 20250311 133500 306601800 6160 6160 6160 6160 21
358 20250311 133400 306472440 6170 6170 6170 6170 2
359 20250311 133300 306460100 6180 6180 6180 6180 1
360 20250311 133200 306453920 6170 6170 6170 6170 130
361 20250311 133100 305651820 6150 6150 6150 6150 115
362 20250311 133000 304944570 6170 6170 6170 6170 100
363 20250311 132900 304327570 6170 6170 6170 6170 0
364 20250311 132800 304327570 6170 6170 6170 6170 0
365 20250311 132700 304327570 6170 6170 6170 6170 92
366 20250311 132600 303759930 6170 6170 6170 6170 2
367 20250311 132500 303747590 6170 6170 6170 6170 51
368 20250311 132400 303432920 6170 6170 6170 6170 50
369 20250311 132300 303124420 6170 6170 6170 6170 0
370 20250311 132200 303124420 6170 6170 6170 6170 0
371 20250311 132100 303124420 6170 6170 6170 6170 0
372 20250311 132000 303124420 6170 6160 6170 6160 124
373 20250311 131900 302359360 6150 6150 6150 6150 0
374 20250311 131800 302359360 6150 6150 6150 6150 33
375 20250311 131700 302156410 6140 6140 6140 6140 0
376 20250311 131600 302156410 6140 6140 6140 6140 0
377 20250311 131500 302156410 6140 6140 6140 6140 1
378 20250311 131400 302150270 6150 6150 6150 6150 0
379 20250311 131300 302150270 6150 6150 6150 6150 0
380 20250311 131200 302150270 6150 6150 6150 6150 18
381 20250311 131100 302039570 6150 6150 6150 6150 2
382 20250311 131000 302027270 6150 6150 6150 6150 2
383 20250311 130900 302014970 6150 6150 6160 6150 10
384 20250311 130800 301953460 6140 6170 6170 6140 63
385 20250311 130700 301566340 6170 6170 6170 6170 47
386 20250311 130600 301276350 6170 6150 6170 6150 2
387 20250311 130500 301264030 6170 6170 6170 6170 0
388 20250311 130400 301264030 6170 6150 6180 6150 55
389 20250311 130300 300925730 6140 6140 6140 6140 0
390 20250311 130200 300925730 6140 6180 6180 6140 1069
391 20250311 130100 294340630 6180 6160 6200 6160 184
392 20250311 130000 293204290 6160 6160 6160 6160 0
393 20250311 125900 293204290 6160 6150 6160 6140 70
394 20250311 125800 292774350 6150 6140 6150 6140 303
395 20250311 125700 290911540 6120 6130 6130 6120 3476
396 20250311 125600 269620150 6150 6140 6150 6140 219
397 20250311 125500 268273530 6140 6140 6140 6140 2
398 20250311 125400 268261250 6130 6130 6130 6130 70
399 20250311 125300 267832150 6140 6140 6140 6140 2
400 20250311 125200 267819870 6110 6110 6110 6110 50
401 20250311 125100 267514370 6140 6140 6140 6140 84
402 20250311 125000 266998610 6140 6140 6140 6140 0
403 20250311 124900 266998610 6140 6110 6140 6100 134
404 20250311 124800 266180730 6100 6100 6100 6100 0
405 20250311 124700 266180730 6100 6100 6100 6100 0
406 20250311 124600 266180730 6100 6100 6100 6100 0
407 20250311 124500 266180730 6100 6100 6100 6100 0
408 20250311 124400 266180730 6100 6120 6120 6100 38
409 20250311 124300 265948800 6120 6130 6130 6120 11
410 20250311 124200 265881430 6110 6130 6130 6110 25
411 20250311 124100 265728660 6120 6130 6130 6120 1626
412 20250311 124000 255763180 6140 6140 6140 6140 51
413 20250311 123900 255450040 6150 6150 6150 6150 0
414 20250311 123800 255450040 6150 6150 6150 6150 0
415 20250311 123700 255450040 6150 6150 6150 6150 0
416 20250311 123600 255450040 6150 6150 6150 6150 0
417 20250311 123500 255450040 6150 6150 6150 6150 0
418 20250311 123400 255450040 6150 6150 6150 6150 0
419 20250311 123300 255450040 6150 6150 6150 6150 6
420 20250311 123200 255413140 6140 6140 6140 6140 67
421 20250311 123100 255001760 6140 6140 6140 6140 0
422 20250311 123000 255001760 6140 6140 6140 6140 0
423 20250311 122900 255001760 6140 6140 6140 6140 0
424 20250311 122800 255001760 6140 6140 6140 6140 0
425 20250311 122700 255001760 6140 6140 6140 6140 0
426 20250311 122600 255001760 6140 6140 6140 6140 35
427 20250311 122500 254786860 6140 6140 6140 6140 0
428 20250311 122400 254786860 6140 6140 6140 6140 100
429 20250311 122300 254172860 6130 6130 6130 6130 81
430 20250311 122200 253676330 6140 6140 6140 6140 21
431 20250311 122100 253547390 6140 6140 6140 6140 0
432 20250311 122000 253547390 6140 6140 6140 6140 0
433 20250311 121900 253547390 6140 6140 6140 6140 1
434 20250311 121800 253541250 6140 6140 6140 6140 0
435 20250311 121700 253541250 6140 6140 6140 6140 0
436 20250311 121600 253541250 6140 6140 6140 6140 1
437 20250311 121500 253535110 6130 6130 6130 6130 32
438 20250311 121400 253338950 6120 6125 6125 6120 101
439 20250311 121300 252720825 6130 6130 6130 6130 1
440 20250311 121200 252714695 6130 6130 6130 6130 100
441 20250311 121100 252101695 6130 6130 6130 6130 6
442 20250311 121000 252064915 6130 6130 6130 6130 0
443 20250311 120900 252064915 6130 6130 6130 6130 0
444 20250311 120800 252064915 6130 6130 6130 6130 6
445 20250311 120700 252028135 6130 6130 6130 6130 0
446 20250311 120600 252028135 6130 6130 6130 6130 1
447 20250311 120500 252022005 6130 6130 6130 6130 0
448 20250311 120400 252022005 6130 6130 6130 6130 0
449 20250311 120300 252022005 6130 6130 6130 6130 0
450 20250311 120200 252022005 6130 6130 6130 6130 0
451 20250311 120100 252022005 6130 6130 6130 6130 0
452 20250311 120000 252022005 6130 6130 6130 6130 3
453 20250311 115900 252003615 6130 6130 6130 6130 0
454 20250311 115800 252003615 6130 6130 6130 6130 514
455 20250311 115700 248852795 6130 6130 6130 6130 0
456 20250311 115600 248852795 6130 6130 6130 6130 0
457 20250311 115500 248852795 6130 6130 6130 6130 0
458 20250311 115400 248852795 6130 6130 6130 6130 87
459 20250311 115300 248319485 6130 6130 6130 6130 10
460 20250311 115200 248258185 6130 6130 6130 6130 0
461 20250311 115100 248258185 6130 6130 6130 6130 0
462 20250311 115000 248258185 6130 6130 6130 6130 13
463 20250311 114900 248178495 6120 6120 6120 6120 0
464 20250311 114800 248178495 6120 6120 6120 6120 0
465 20250311 114700 248178495 6120 6120 6120 6120 0
466 20250311 114600 248178495 6120 6120 6120 6120 0
467 20250311 114500 248178495 6120 6120 6120 6120 0
468 20250311 114400 248178495 6120 6120 6120 6120 0
469 20250311 114300 248178495 6120 6130 6130 6120 30
470 20250311 114200 247994865 6130 6130 6130 6130 0
471 20250311 114100 247994865 6130 6130 6130 6130 0
472 20250311 114000 247994865 6130 6130 6130 6130 0
473 20250311 113900 247994865 6130 6130 6130 6130 0
474 20250311 113800 247994865 6130 6130 6130 6130 0
475 20250311 113700 247994865 6130 6130 6130 6130 0
476 20250311 113600 247994865 6130 6130 6130 6130 0
477 20250311 113500 247994865 6130 6130 6130 6130 0
478 20250311 113400 247994865 6130 6130 6130 6130 0
479 20250311 113300 247994865 6130 6130 6130 6130 100
480 20250311 113200 247381865 6130 6130 6130 6130 0
481 20250311 113100 247381865 6130 6130 6130 6130 0
482 20250311 113000 247381865 6130 6130 6130 6130 0
483 20250311 112900 247381865 6130 6130 6130 6130 1004
484 20250311 112800 241227345 6130 6130 6130 6130 0
485 20250311 112700 241227345 6130 6130 6130 6130 100
486 20250311 112600 240614345 6150 6150 6150 6150 3
487 20250311 112500 240595895 6140 6140 6140 6140 0
488 20250311 112400 240595895 6140 6140 6140 6140 1
489 20250311 112300 240589755 6130 6130 6130 6130 0
490 20250311 112200 240589755 6130 6130 6130 6130 0
491 20250311 112100 240589755 6130 6130 6130 6130 306
492 20250311 112000 238713975 6130 6130 6130 6130 30
493 20250311 111900 238530075 6150 6150 6150 6150 52
494 20250311 111800 238210275 6150 6150 6150 6150 0
495 20250311 111700 238210275 6150 6150 6150 6150 57
496 20250311 111600 237859725 6150 6150 6150 6150 1
497 20250311 111500 237853575 6150 6150 6150 6150 1
498 20250311 111400 237847425 6140 6140 6140 6140 3
499 20250311 111300 237829005 6150 6150 6150 6150 0
500 20250311 111200 237829005 6150 6150 6150 6150 1
501 20250311 111100 237822855 6150 6150 6150 6150 0
502 20250311 111000 237822855 6150 6150 6150 6150 0
503 20250311 110900 237822855 6150 6150 6150 6150 2
504 20250311 110800 237810555 6130 6130 6130 6130 0
505 20250311 110700 237810555 6130 6130 6130 6130 0
506 20250311 110600 237810555 6130 6130 6130 6130 0
507 20250311 110500 237810555 6130 6130 6130 6130 0
508 20250311 110400 237810555 6130 6130 6130 6130 0
509 20250311 110300 237810555 6130 6130 6130 6130 0
510 20250311 110200 237810555 6130 6130 6130 6130 124
511 20250311 110100 237050435 6140 6140 6140 6140 6
512 20250311 110000 237013595 6150 6150 6150 6150 5
513 20250311 105900 236982845 6160 6160 6160 6160 0
514 20250311 105800 236982845 6160 6160 6160 6160 0
515 20250311 105700 236982845 6160 6160 6160 6160 0
516 20250311 105600 236982845 6160 6140 6160 6140 36
517 20250311 105500 236761205 6150 6160 6160 6150 142
518 20250311 105400 235886585 6160 6160 6160 6160 201
519 20250311 105300 234648425 6170 6160 6170 6160 420
520 20250311 105200 232057945 6170 6150 6170 6140 1763
521 20250311 105100 221233025 6160 6160 6160 6160 1
522 20250311 105000 221226865 6160 6150 6160 6150 6
523 20250311 104900 221189955 6160 6160 6160 6160 0
524 20250311 104800 221189955 6160 6160 6160 6160 0
525 20250311 104700 221189955 6160 6160 6160 6160 9
526 20250311 104600 221134515 6160 6160 6160 6160 1
527 20250311 104500 221128355 6160 6140 6160 6140 300
528 20250311 104400 219284205 6140 6140 6140 6140 0
529 20250311 104300 219284205 6140 6140 6140 6140 90
530 20250311 104200 218731605 6140 6140 6140 6140 0
531 20250311 104100 218731605 6140 6140 6140 6140 1
532 20250311 104000 218725465 6120 6120 6120 6120 512
533 20250311 103900 215592025 6110 6110 6110 6110 1
534 20250311 103800 215585915 6110 6110 6110 6110 0
535 20250311 103700 215585915 6110 6110 6110 6110 500
536 20250311 103600 212530915 6120 6120 6120 6120 7
537 20250311 103500 212488075 6140 6140 6140 6140 0
538 20250311 103400 212488075 6140 6140 6140 6140 10
539 20250311 103300 212426675 6150 6150 6150 6150 10
540 20250311 103200 212365175 6150 6110 6220 6110 654
541 20250311 103100 208330595 6100 6100 6100 6100 1
542 20250311 103000 208324495 6100 6080 6100 6080 33
543 20250311 102900 208123215 6080 6080 6080 6080 0
544 20250311 102800 208123215 6080 6080 6080 6080 0
545 20250311 102700 208123215 6080 6080 6080 6080 0
546 20250311 102600 208123215 6080 6080 6080 6080 0
547 20250311 102500 208123215 6080 6080 6080 6080 800
548 20250311 102400 203259215 6080 6095 6095 6080 1190
549 20250311 102300 196023940 6080 6100 6100 6080 530
550 20250311 102200 192791540 6100 6100 6100 6100 10
551 20250311 102100 192730540 6110 6110 6110 6110 20
552 20250311 102000 192608340 6110 6110 6110 6110 0
553 20250311 101900 192608340 6110 6110 6110 6110 0
554 20250311 101800 192608340 6110 6140 6140 6090 404
555 20250311 101700 190143820 6140 6080 6140 6080 269
556 20250311 101600 188499660 6080 6090 6090 6080 131
557 20250311 101500 187702670 6090 6100 6100 6090 1452
558 20250311 101400 178856500 6120 6120 6120 6120 3
559 20250311 101300 178838140 6120 6120 6120 6120 7
560 20250311 101200 178795300 6120 6120 6120 6120 16
561 20250311 101100 178697380 6120 6120 6120 6120 1178
562 20250311 101000 171488020 6110 6130 6130 6110 86
563 20250311 100900 170961070 6110 6110 6110 6110 1
564 20250311 100800 170954960 6120 6110 6120 6090 453
565 20250311 100700 168194630 6100 6080 6130 6080 1671
566 20250311 100600 158001150 6070 6070 6070 6070 0
567 20250311 100500 158001150 6070 6070 6070 6070 0
568 20250311 100400 158001150 6070 6070 6070 6070 0
569 20250311 100300 158001150 6070 6080 6080 6070 484
570 20250311 100200 155063130 6090 6090 6090 6090 0
571 20250311 100100 155063130 6090 6100 6100 6090 23
572 20250311 100000 154922960 6100 6100 6100 6100 0
573 20250311 095900 154922960 6100 6100 6100 6100 0
574 20250311 095800 154922960 6100 6100 6100 6100 1
575 20250311 095700 154916860 6080 6080 6080 6080 0
576 20250311 095600 154916860 6080 6080 6080 6080 0
577 20250311 095500 154916860 6080 6080 6080 6080 0
578 20250311 095400 154916860 6080 6080 6080 6080 0
579 20250311 095300 154916860 6080 6090 6090 6080 343
580 20250311 095200 152831330 6070 6100 6100 6070 480
581 20250311 095100 149905730 6090 6090 6090 6090 10
582 20250311 095000 149844830 6090 6080 6090 6080 101
583 20250311 094900 149229760 6080 6080 6080 6080 8
584 20250311 094800 149181120 6090 6090 6090 6090 100
585 20250311 094700 148572120 6100 6090 6100 6090 13
586 20250311 094600 148492840 6100 6090 6100 6090 60
587 20250311 094500 148126940 6100 6090 6100 6090 20
588 20250311 094400 148004980 6080 6080 6090 6080 10
589 20250311 094300 147944150 6090 6090 6090 6090 7
590 20250311 094200 147901520 6100 6100 6100 6100 0
591 20250311 094100 147901520 6100 6100 6100 6100 1
592 20250311 094000 147895420 6110 6110 6110 6110 1
593 20250311 093900 147889310 6100 6090 6100 6090 853
594 20250311 093800 142691010 6080 6080 6080 6080 0
595 20250311 093700 142691010 6080 6080 6080 6080 0
596 20250311 093600 142691010 6080 6080 6080 6080 21
597 20250311 093500 142563330 6080 6090 6110 6080 866
598 20250311 093400 137289840 6090 6090 6090 6090 7
599 20250311 093300 137247210 6080 6070 6080 6070 140
600 20250311 093200 136396730 6070 6060 6070 6040 456
601 20250311 093100 133633340 6050 6060 6060 6030 216
602 20250311 093000 132326640 6060 6030 6060 6030 188
603 20250311 092900 131191860 6020 6020 6020 6020 0
604 20250311 092800 131191860 6020 6020 6020 6020 0
605 20250311 092700 131191860 6020 6030 6030 6020 21
606 20250311 092600 131065430 6030 6020 6030 6020 81
607 20250311 092500 130577010 6030 6030 6030 6030 10
608 20250311 092400 130516710 6020 6020 6020 6020 27
609 20250311 092300 130354170 6020 6020 6020 6020 0
610 20250311 092200 130354170 6020 6050 6050 6020 806
611 20250311 092100 125497120 6040 6040 6040 6040 2
612 20250311 092000 125485040 6030 6030 6030 6030 32
613 20250311 091900 125292080 6030 6030 6030 6030 72
614 20250311 091800 124857920 6020 6020 6020 6020 447
615 20250311 091700 122166980 6000 6040 6040 6000 1453
616 20250311 091600 113430470 6020 6020 6020 6020 0
617 20250311 091500 113430470 6020 6030 6030 6020 130
618 20250311 091400 112646610 6000 6020 6020 5980 2545
619 20250311 091300 97408750 6040 6040 6040 6040 1
620 20250311 091200 97402710 6010 6000 6060 6000 2201
621 20250311 091100 84145480 6000 6010 6020 6000 846
622 20250311 091000 79063020 6010 6010 6020 5990 937
623 20250311 090900 73440330 6020 6030 6030 6020 420
624 20250311 090800 70907930 6030 6020 6030 6010 545
625 20250311 090700 67622970 6010 6010 6010 6000 765
626 20250311 090600 63026440 6020 6010 6020 6000 575
627 20250311 090500 59568590 6020 6080 6080 6000 4483
628 20250311 090400 32655750 6080 6090 6100 6080 58
629 20250311 090300 32302500 6010 6000 6010 6000 390
630 20250311 090200 29962260 5990 6080 6080 5970 2355
631 20250311 090100 15772890 6120 6140 6140 6120 127
632 20250311 090000 14995630 6140 6190 6190 6050 2377