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

674
097870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201200,282017925,6250,6250,6250,6250,576
20250311,201100,282017925,6250,6250,6250,6250,0
20250311,201000,282017925,6250,6250,6250,6250,0
20250311,200900,282017925,6250,6250,6250,6250,0
20250311,200800,282017925,6250,6250,6250,6250,0
20250311,200700,282017925,6250,6250,6250,6250,0
20250311,200600,282017925,6250,6250,6250,6250,0
20250311,200500,282017925,6250,6250,6250,6250,0
20250311,200400,282017925,6250,6250,6250,6250,0
20250311,200300,282017925,6250,6250,6250,6250,0
20250311,200200,282017925,6250,6250,6250,6250,0
20250311,200100,282017925,6250,6250,6250,6250,0
20250311,200000,282017925,6250,6250,6250,6250,0
20250311,195900,282017925,6250,6250,6250,6250,0
20250311,195800,282017925,6250,6250,6250,6250,0
20250311,195700,282017925,6250,6250,6250,6250,0
20250311,195600,282017925,6250,6250,6250,6250,0
20250311,195500,282017925,6250,6250,6250,6250,0
20250311,195400,282017925,6250,6250,6250,6250,0
20250311,195300,282017925,6250,6250,6250,6250,0
20250311,195200,282017925,6250,6250,6250,6250,0
20250311,195100,282017925,6250,6250,6250,6250,0
20250311,195000,282017925,6250,6250,6250,6250,0
20250311,194900,282017925,6250,6250,6250,6250,0
20250311,194800,282017925,6250,6250,6250,6250,0
20250311,194700,282017925,6250,6250,6250,6250,0
20250311,194600,282017925,6250,6250,6250,6250,0
20250311,194500,282017925,6250,6250,6250,6250,0
20250311,194400,282017925,6250,6250,6250,6250,0
20250311,194300,282017925,6250,6250,6250,6250,0
20250311,194200,282017925,6250,6250,6250,6250,576
20250311,194100,282017925,6250,6250,6250,6250,0
20250311,194000,282017925,6250,6250,6250,6250,0
20250311,193900,282017925,6250,6250,6250,6250,0
20250311,193800,282017925,6250,6250,6250,6250,0
20250311,193700,282017925,6250,6250,6250,6250,0
20250311,193600,282017925,6250,6250,6250,6250,0
20250311,193500,282017925,6250,6250,6250,6250,0
20250311,193400,282017925,6250,6250,6250,6250,0
20250311,193300,282017925,6250,6250,6250,6250,0
20250311,193200,282017925,6250,6250,6250,6250,0
20250311,193100,282017925,6250,6250,6250,6250,0
20250311,193000,282017925,6250,6250,6250,6250,0
20250311,192900,282017925,6250,6250,6250,6250,0
20250311,192800,282017925,6250,6250,6250,6250,0
20250311,192700,282017925,6250,6250,6250,6250,0
20250311,192600,282017925,6250,6250,6250,6250,0
20250311,192500,282017925,6250,6250,6250,6250,0
20250311,192400,282017925,6250,6250,6250,6250,0
20250311,192300,282017925,6250,6250,6250,6250,0
20250311,192200,282017925,6250,6250,6250,6250,0
20250311,192100,282017925,6250,6250,6250,6250,0
20250311,192000,282017925,6250,6250,6250,6250,0
20250311,191900,282017925,6250,6250,6250,6250,0
20250311,191800,282017925,6250,6250,6250,6250,0
20250311,191700,282017925,6250,6250,6250,6250,0
20250311,191600,282017925,6250,6250,6250,6250,0
20250311,191500,282017925,6250,6250,6250,6250,0
20250311,191400,282017925,6250,6250,6250,6250,0
20250311,191300,282017925,6250,6250,6250,6250,0
20250311,191200,282017925,6250,6250,6250,6250,576
20250311,191100,282017925,6250,6250,6250,6250,0
20250311,191000,282017925,6250,6250,6250,6250,0
20250311,190900,282017925,6250,6250,6250,6250,0
20250311,190800,282017925,6250,6250,6250,6250,0
20250311,190700,282017925,6250,6250,6250,6250,0
20250311,190600,282017925,6250,6250,6250,6250,0
20250311,190500,282017925,6250,6250,6250,6250,0
20250311,190400,282017925,6250,6250,6250,6250,0
20250311,190300,282017925,6250,6250,6250,6250,0
20250311,190200,282017925,6250,6250,6250,6250,0
20250311,190100,282017925,6250,6250,6250,6250,0
20250311,190000,282017925,6250,6250,6250,6250,0
20250311,185900,282017925,6250,6250,6250,6250,0
20250311,185800,282017925,6250,6250,6250,6250,0
20250311,185700,282017925,6250,6250,6250,6250,0
20250311,185600,282017925,6250,6250,6250,6250,0
20250311,185500,282017925,6250,6250,6250,6250,0
20250311,185400,282017925,6250,6250,6250,6250,0
20250311,185300,282017925,6250,6250,6250,6250,0
20250311,185200,282017925,6250,6250,6250,6250,0
20250311,185100,282017925,6250,6250,6250,6250,0
20250311,185000,282017925,6250,6250,6250,6250,0
20250311,184900,282017925,6250,6250,6250,6250,0
20250311,184800,282017925,6250,6250,6250,6250,0
20250311,184700,282017925,6250,6250,6250,6250,0
20250311,184600,282017925,6250,6250,6250,6250,0
20250311,184500,282017925,6250,6250,6250,6250,0
20250311,184400,282017925,6250,6250,6250,6250,0
20250311,184300,282017925,6250,6250,6250,6250,0
20250311,184200,282017925,6250,6250,6250,6250,576
20250311,184100,282017925,6250,6250,6250,6250,0
20250311,184000,282017925,6250,6250,6250,6250,0
20250311,183900,282017925,6250,6250,6250,6250,0
20250311,183800,282017925,6250,6250,6250,6250,0
20250311,183700,282017925,6250,6250,6250,6250,0
20250311,183600,282017925,6250,6250,6250,6250,0
20250311,183500,282017925,6250,6250,6250,6250,0
20250311,183400,282017925,6250,6250,6250,6250,0
20250311,183300,282017925,6250,6250,6250,6250,0
20250311,183200,282017925,6250,6250,6250,6250,0
20250311,183100,282017925,6250,6250,6250,6250,0
20250311,183000,282017925,6250,6250,6250,6250,0
20250311,182900,282017925,6250,6250,6250,6250,0
20250311,182800,282017925,6250,6250,6250,6250,0
20250311,182700,282017925,6250,6250,6250,6250,0
20250311,182600,282017925,6250,6250,6250,6250,0
20250311,182500,282017925,6250,6250,6250,6250,0
20250311,182400,282017925,6250,6250,6250,6250,0
20250311,182300,282017925,6250,6250,6250,6250,0
20250311,182200,282017925,6250,6250,6250,6250,0
20250311,182100,282017925,6250,6250,6250,6250,0
20250311,182000,282017925,6250,6250,6250,6250,0
20250311,181900,282017925,6250,6250,6250,6250,0
20250311,181800,282017925,6250,6250,6250,6250,0
20250311,181700,282017925,6250,6250,6250,6250,0
20250311,181600,282017925,6250,6250,6250,6250,0
20250311,181500,282017925,6250,6250,6250,6250,0
20250311,181400,282017925,6250,6250,6250,6250,0
20250311,181300,282017925,6250,6250,6250,6250,0
20250311,181200,282017925,6250,6250,6250,6250,576
20250311,181100,282017925,6250,6250,6250,6250,0
20250311,181000,282017925,6250,6250,6250,6250,0
20250311,180900,282017925,6250,6250,6250,6250,0
20250311,180800,282017925,6250,6250,6250,6250,0
20250311,180700,282017925,6250,6250,6250,6250,0
20250311,180600,282017925,6250,6250,6250,6250,0
20250311,180500,282017925,6250,6250,6250,6250,0
20250311,180400,282017925,6250,6250,6250,6250,0
20250311,180300,282017925,6250,6250,6250,6250,0
20250311,180200,282017925,6250,6250,6250,6250,0
20250311,180100,282017925,6250,6250,6250,6250,0
20250311,180000,282017925,6250,6250,6250,6250,0
20250311,175900,282017925,6250,6250,6250,6250,0
20250311,175800,282017925,6250,6250,6250,6250,0
20250311,175700,282017925,6250,6250,6250,6250,0
20250311,175600,282017925,6250,6250,6250,6250,0
20250311,175500,282017925,6250,6250,6250,6250,0
20250311,175400,282017925,6250,6250,6250,6250,0
20250311,175300,282017925,6250,6250,6250,6250,0
20250311,175200,282017925,6250,6250,6250,6250,0
20250311,175100,282017925,6250,6250,6250,6250,0
20250311,175000,282017925,6250,6250,6250,6250,0
20250311,174900,282017925,6250,6250,6250,6250,0
20250311,174800,282017925,6250,6250,6250,6250,0
20250311,174700,282017925,6250,6250,6250,6250,0
20250311,174600,282017925,6250,6250,6250,6250,0
20250311,174500,282017925,6250,6250,6250,6250,0
20250311,174400,282017925,6250,6250,6250,6250,0
20250311,174300,282017925,6250,6250,6250,6250,0
20250311,174200,282017925,6250,6250,6250,6250,576
20250311,174100,282017925,6250,6250,6250,6250,0
20250311,174000,282017925,6250,6250,6250,6250,0
20250311,173900,282017925,6250,6250,6250,6250,0
20250311,173800,282017925,6250,6250,6250,6250,0
20250311,173700,282017925,6250,6250,6250,6250,0
20250311,173600,282017925,6250,6250,6250,6250,0
20250311,173500,282017925,6250,6250,6250,6250,0
20250311,173400,282017925,6250,6250,6250,6250,0
20250311,173300,282017925,6250,6250,6250,6250,0
20250311,173200,282017925,6250,6250,6250,6250,0
20250311,173100,282017925,6250,6250,6250,6250,0
20250311,173000,282017925,6250,6250,6250,6250,0
20250311,172900,282017925,6250,6250,6250,6250,0
20250311,172800,282017925,6250,6250,6250,6250,0
20250311,172700,282017925,6250,6250,6250,6250,0
20250311,172600,282017925,6250,6250,6250,6250,0
20250311,172500,282017925,6250,6250,6250,6250,0
20250311,172400,282017925,6250,6250,6250,6250,0
20250311,172300,282017925,6250,6250,6250,6250,0
20250311,172200,282017925,6250,6250,6250,6250,0
20250311,172100,282017925,6250,6250,6250,6250,0
20250311,172000,282017925,6250,6250,6250,6250,0
20250311,171900,282017925,6250,6250,6250,6250,0
20250311,171800,282017925,6250,6250,6250,6250,0
20250311,171700,282017925,6250,6250,6250,6250,0
20250311,171600,282017925,6250,6250,6250,6250,0
20250311,171500,282017925,6250,6250,6250,6250,0
20250311,171400,282017925,6250,6250,6250,6250,0
20250311,171300,282017925,6250,6250,6250,6250,0
20250311,171200,282017925,6250,6250,6250,6250,576
20250311,171100,282017925,6250,6250,6250,6250,0
20250311,171000,282017925,6250,6250,6250,6250,0
20250311,170900,282017925,6250,6250,6250,6250,0
20250311,170800,282017925,6250,6250,6250,6250,0
20250311,170700,282017925,6250,6250,6250,6250,0
20250311,170600,282017925,6250,6250,6250,6250,0
20250311,170500,282017925,6250,6250,6250,6250,0
20250311,170400,282017925,6250,6250,6250,6250,0
20250311,170300,282017925,6250,6250,6250,6250,0
20250311,170200,282017925,6250,6250,6250,6250,0
20250311,170100,282017925,6250,6250,6250,6250,0
20250311,170000,282017925,6250,6250,6250,6250,0
20250311,165900,282017925,6250,6250,6250,6250,0
20250311,165800,282017925,6250,6250,6250,6250,0
20250311,165700,282017925,6250,6250,6250,6250,0
20250311,165600,282017925,6250,6250,6250,6250,0
20250311,165500,282017925,6250,6250,6250,6250,0
20250311,165400,282017925,6250,6250,6250,6250,0
20250311,165300,282017925,6250,6250,6250,6250,0
20250311,165200,282017925,6250,6250,6250,6250,0
20250311,165100,282017925,6250,6250,6250,6250,0
20250311,165000,282017925,6250,6250,6250,6250,0
20250311,164900,282017925,6250,6250,6250,6250,0
20250311,164800,282017925,6250,6250,6250,6250,0
20250311,164700,282017925,6250,6250,6250,6250,0
20250311,164600,282017925,6250,6250,6250,6250,0
20250311,164500,282017925,6250,6250,6250,6250,0
20250311,164400,282017925,6250,6250,6250,6250,0
20250311,164300,282017925,6250,6250,6250,6250,0
20250311,164200,282017925,6250,6250,6250,6250,576
20250311,164100,282017925,6250,6250,6250,6250,0
20250311,164000,282017925,6250,6250,6250,6250,0
20250311,163900,282017925,6250,6250,6250,6250,0
20250311,163800,282017925,6250,6250,6250,6250,0
20250311,163700,282017925,6250,6250,6250,6250,0
20250311,163600,282017925,6250,6250,6250,6250,0
20250311,163500,282017925,6250,6250,6250,6250,0
20250311,163400,282017925,6250,6250,6250,6250,0
20250311,163300,282017925,6250,6250,6250,6250,0
20250311,163200,282017925,6250,6250,6250,6250,0
20250311,163100,282017925,6250,6250,6250,6250,0
20250311,163000,282017925,6250,6250,6250,6250,0
20250311,162900,282017925,6250,6250,6250,6250,0
20250311,162800,282017925,6250,6250,6250,6250,0
20250311,162700,282017925,6250,6250,6250,6250,0
20250311,162600,282017925,6250,6250,6250,6250,0
20250311,162500,282017925,6250,6250,6250,6250,0
20250311,162400,282017925,6250,6250,6250,6250,0
20250311,162300,282017925,6250,6250,6250,6250,0
20250311,162200,282017925,6250,6250,6250,6250,0
20250311,162100,282017925,6250,6250,6250,6250,0
20250311,162000,282017925,6250,6250,6250,6250,0
20250311,161900,282017925,6250,6250,6250,6250,0
20250311,161800,282017925,6250,6250,6250,6250,0
20250311,161700,282017925,6250,6250,6250,6250,0
20250311,161600,282017925,6250,6250,6250,6250,0
20250311,161500,282017925,6250,6250,6250,6250,0
20250311,161400,282017925,6250,6250,6250,6250,0
20250311,161300,282017925,6250,6250,6250,6250,0
20250311,161200,282017925,6250,6250,6250,6250,576
20250311,161100,282017925,6250,6250,6250,6250,0
20250311,161000,282017925,6250,6250,6250,6250,0
20250311,160900,282017925,6250,6250,6250,6250,0
20250311,160800,282017925,6250,6250,6250,6250,0
20250311,160700,282017925,6250,6250,6250,6250,0
20250311,160600,282017925,6250,6250,6250,6250,0
20250311,160500,282017925,6250,6250,6250,6250,0
20250311,160400,282017925,6250,6250,6250,6250,0
20250311,160300,282017925,6250,6250,6250,6250,0
20250311,160200,282017925,6250,6250,6250,6250,0
20250311,160100,282017925,6250,6250,6250,6250,0
20250311,160000,282017925,6250,6250,6250,6250,0
20250311,155900,282017925,6250,6250,6250,6250,0
20250311,155800,282017925,6250,6250,6250,6250,0
20250311,155700,282017925,6250,6250,6250,6250,0
20250311,155600,282017925,6250,6250,6250,6250,0
20250311,155500,282017925,6250,6250,6250,6250,0
20250311,155400,282017925,6250,6250,6250,6250,0
20250311,155300,282017925,6250,6250,6250,6250,0
20250311,155200,282017925,6250,6250,6250,6250,0
20250311,155100,282017925,6250,6250,6250,6250,0
20250311,155000,282017925,6250,6250,6250,6250,0
20250311,154900,282017925,6250,6250,6250,6250,0
20250311,154800,282017925,6250,6250,6250,6250,0
20250311,154700,282017925,6250,6250,6250,6250,0
20250311,154600,282017925,6250,6250,6250,6250,0
20250311,154500,282017925,6250,6250,6250,6250,0
20250311,154400,282017925,6250,6250,6250,6250,0
20250311,154300,282017925,6250,6250,6250,6250,0
20250311,154200,282017925,6250,6250,6250,6250,576
20250311,154100,282017925,6250,6250,6250,6250,0
20250311,154000,282017925,6250,6250,6250,6250,0
20250311,153900,282017925,6250,6250,6250,6250,0
20250311,153800,282017925,6250,6250,6250,6250,0
20250311,153700,282017925,6250,6250,6250,6250,0
20250311,153600,282017925,6250,6250,6250,6250,0
20250311,153500,282017925,6250,6250,6250,6250,0
20250311,153400,282017925,6250,6250,6250,6250,0
20250311,153300,282017925,6250,6250,6250,6250,0
20250311,153200,282017925,6250,6250,6250,6250,0
20250311,153100,282017925,6250,6250,6250,6250,0
20250311,153000,282017925,6250,6250,6250,6250,576
20250311,152900,278417925,6260,6260,6260,6260,0
20250311,152800,278417925,6260,6260,6260,6260,0
20250311,152700,278417925,6260,6260,6260,6260,0
20250311,152600,278417925,6260,6260,6260,6260,0
20250311,152500,278417925,6260,6260,6260,6260,0
20250311,152400,278417925,6260,6260,6260,6260,0
20250311,152300,278417925,6260,6260,6260,6260,0
20250311,152200,278417925,6260,6260,6260,6260,0
20250311,152100,278417925,6260,6260,6260,6260,0
20250311,152000,278417925,6260,6260,6260,6260,0
20250311,151900,278417925,6260,6260,6280,6260,1145
20250311,151800,271230045,6280,6280,6280,6280,1
20250311,151700,271223765,6260,6260,6280,6260,293
20250311,151600,269387565,6260,6260,6260,6260,10
20250311,151500,269324965,6260,6260,6260,6260,0
20250311,151400,269324965,6260,6260,6260,6260,0
20250311,151300,269324965,6260,6260,6260,6260,0
20250311,151200,269324965,6260,6260,6260,6260,50
20250311,151100,269011965,6260,6260,6260,6260,70
20250311,151000,268573765,6260,6270,6270,6260,220
20250311,150900,267196465,6270,6270,6270,6270,200
20250311,150800,265942465,6290,6280,6290,6280,3
20250311,150700,265923605,6270,6260,6270,6260,303
20250311,150600,264024705,6250,6250,6250,6250,85
20250311,150500,263493455,6260,6260,6260,6260,16
20250311,150400,263393295,6240,6240,6240,6240,0
20250311,150300,263393295,6240,6240,6240,6240,0
20250311,150200,263393295,6240,6240,6240,6240,0
20250311,150100,263393295,6240,6240,6240,6240,0
20250311,150000,263393295,6240,6240,6240,6240,10
20250311,145900,263330895,6240,6240,6240,6240,0
20250311,145800,263330895,6240,6240,6240,6240,0
20250311,145700,263330895,6240,6240,6240,6240,0
20250311,145600,263330895,6240,6260,6260,6240,24
20250311,145500,263180735,6260,6260,6260,6260,0
20250311,145400,263180735,6260,6260,6260,6260,0
20250311,145300,263180735,6260,6260,6260,6260,0
20250311,145200,263180735,6260,6260,6260,6260,0
20250311,145100,263180735,6260,6260,6260,6260,0
20250311,145000,263180735,6260,6260,6260,6260,80
20250311,144900,262679935,6250,6250,6250,6250,0
20250311,144800,262679935,6250,6250,6250,6250,0
20250311,144700,262679935,6250,6250,6250,6250,0
20250311,144600,262679935,6250,6250,6250,6250,25
20250311,144500,262523685,6240,6240,6240,6240,0
20250311,144400,262523685,6240,6240,6240,6240,0
20250311,144300,262523685,6240,6240,6240,6240,0
20250311,144200,262523685,6240,6240,6240,6240,0
20250311,144100,262523685,6240,6240,6240,6240,0
20250311,144000,262523685,6240,6240,6240,6240,0
20250311,143900,262523685,6240,6240,6240,6240,0
20250311,143800,262523685,6240,6240,6240,6240,200
20250311,143700,261275685,6230,6230,6230,6230,0
20250311,143600,261275685,6230,6230,6230,6230,0
20250311,143500,261275685,6230,6230,6230,6230,0
20250311,143400,261275685,6230,6230,6230,6230,0
20250311,143300,261275685,6230,6230,6230,6230,4
20250311,143200,261250765,6250,6250,6250,6250,0
20250311,143100,261250765,6250,6250,6250,6250,0
20250311,143000,261250765,6250,6250,6250,6250,0
20250311,142900,261250765,6250,6250,6250,6250,0
20250311,142800,261250765,6250,6250,6250,6250,0
20250311,142700,261250765,6250,6250,6250,6250,0
20250311,142600,261250765,6250,6250,6250,6250,25
20250311,142500,261094515,6250,6250,6250,6250,0
20250311,142400,261094515,6250,6250,6250,6250,6
20250311,142300,261057015,6250,6250,6250,6250,0
20250311,142200,261057015,6250,6250,6250,6250,0
20250311,142100,261057015,6250,6250,6250,6250,168
20250311,142000,260007015,6230,6230,6230,6230,34
20250311,141900,259795195,6220,6220,6220,6220,0
20250311,141800,259795195,6220,6220,6220,6220,0
20250311,141700,259795195,6220,6220,6220,6220,0
20250311,141600,259795195,6220,6220,6220,6220,0
20250311,141500,259795195,6220,6220,6220,6220,0
20250311,141400,259795195,6220,6220,6220,6220,20
20250311,141300,259670795,6220,6220,6220,6220,400
20250311,141200,257182795,6220,6220,6220,6220,0
20250311,141100,257182795,6220,6220,6220,6220,2
20250311,141000,257170355,6230,6230,6230,6230,180
20250311,140900,256048955,6230,6230,6230,6230,126
20250311,140800,255263975,6260,6260,6260,6260,1
20250311,140700,255257715,6230,6230,6230,6230,0
20250311,140600,255257715,6230,6230,6230,6230,0
20250311,140500,255257715,6230,6230,6230,6230,0
20250311,140400,255257715,6230,6230,6230,6230,0
20250311,140300,255257715,6230,6230,6230,6230,0
20250311,140200,255257715,6230,6230,6230,6230,1
20250311,140100,255251485,6270,6270,6270,6270,0
20250311,140000,255251485,6270,6270,6270,6270,0
20250311,135900,255251485,6270,6270,6270,6270,0
20250311,135800,255251485,6270,6270,6270,6270,0
20250311,135700,255251485,6270,6270,6270,6270,34
20250311,135600,255038305,6270,6270,6270,6270,0
20250311,135500,255038305,6270,6280,6280,6270,301
20250311,135400,253150685,6290,6220,6290,6220,14963
20250311,135300,159770655,6210,6200,6210,6200,379
20250311,135200,157418835,6200,6200,6200,6200,0
20250311,135100,157418835,6200,6200,6200,6200,0
20250311,135000,157418835,6200,6200,6200,6200,0
20250311,134900,157418835,6200,6200,6200,6200,0
20250311,134800,157418835,6200,6200,6200,6200,0
20250311,134700,157418835,6200,6200,6200,6200,0
20250311,134600,157418835,6200,6200,6200,6200,1
20250311,134500,157412635,6200,6200,6200,6200,0
20250311,134400,157412635,6200,6200,6200,6200,28
20250311,134300,157239035,6200,6200,6200,6200,0
20250311,134200,157239035,6200,6200,6200,6200,0
20250311,134100,157239035,6200,6200,6200,6200,0
20250311,134000,157239035,6200,6200,6200,6200,0
20250311,133900,157239035,6200,6200,6200,6200,0
20250311,133800,157239035,6200,6200,6200,6200,0
20250311,133700,157239035,6200,6200,6200,6200,94
20250311,133600,156656235,6200,6200,6200,6200,4
20250311,133500,156631435,6200,6200,6200,6200,0
20250311,133400,156631435,6200,6200,6200,6200,2
20250311,133300,156619035,6200,6200,6200,6200,0
20250311,133200,156619035,6200,6200,6200,6200,0
20250311,133100,156619035,6200,6200,6200,6200,0
20250311,133000,156619035,6200,6200,6200,6200,0
20250311,132900,156619035,6200,6200,6200,6200,0
20250311,132800,156619035,6200,6200,6200,6200,0
20250311,132700,156619035,6200,6200,6200,6200,0
20250311,132600,156619035,6200,6200,6200,6200,0
20250311,132500,156619035,6200,6200,6200,6200,0
20250311,132400,156619035,6200,6200,6200,6200,0
20250311,132300,156619035,6200,6200,6200,6200,0
20250311,132200,156619035,6200,6200,6200,6200,0
20250311,132100,156619035,6200,6200,6200,6200,0
20250311,132000,156619035,6200,6200,6200,6200,0
20250311,131900,156619035,6200,6200,6200,6200,0
20250311,131800,156619035,6200,6200,6200,6200,0
20250311,131700,156619035,6200,6200,6200,6200,0
20250311,131600,156619035,6200,6200,6200,6200,0
20250311,131500,156619035,6200,6200,6200,6200,100
20250311,131400,155999035,6190,6190,6190,6190,0
20250311,131300,155999035,6190,6190,6190,6190,0
20250311,131200,155999035,6190,6190,6190,6190,0
20250311,131100,155999035,6190,6190,6190,6190,0
20250311,131000,155999035,6190,6190,6190,6190,0
20250311,130900,155999035,6190,6190,6190,6190,0
20250311,130800,155999035,6190,6190,6190,6190,174
20250311,130700,154921975,6190,6200,6200,6190,1306
20250311,130600,146824785,6200,6200,6200,6200,0
20250311,130500,146824785,6200,6200,6200,6200,0
20250311,130400,146824785,6200,6200,6200,6200,0
20250311,130300,146824785,6200,6200,6200,6200,0
20250311,130200,146824785,6200,6200,6200,6200,0
20250311,130100,146824785,6200,6200,6200,6200,0
20250311,130000,146824785,6200,6200,6200,6200,0
20250311,125900,146824785,6200,6200,6200,6200,0
20250311,125800,146824785,6200,6200,6200,6200,146
20250311,125700,145919585,6200,6200,6200,6200,0
20250311,125600,145919585,6200,6200,6200,6200,0
20250311,125500,145919585,6200,6200,6200,6200,1
20250311,125400,145913385,6210,6210,6210,6210,0
20250311,125300,145913385,6210,6210,6210,6210,0
20250311,125200,145913385,6210,6210,6210,6210,0
20250311,125100,145913385,6210,6210,6210,6210,0
20250311,125000,145913385,6210,6210,6210,6210,9
20250311,124900,145857495,6210,6210,6210,6210,1
20250311,124800,145851285,6220,6220,6220,6220,0
20250311,124700,145851285,6220,6220,6220,6220,4
20250311,124600,145826405,6230,6230,6230,6230,0
20250311,124500,145826405,6230,6230,6230,6230,0
20250311,124400,145826405,6230,6230,6230,6230,0
20250311,124300,145826405,6230,6230,6230,6230,0
20250311,124200,145826405,6230,6230,6230,6230,300
20250311,124100,143957405,6210,6210,6210,6210,0
20250311,124000,143957405,6210,6230,6230,6210,165
20250311,123900,142932735,6210,6220,6220,6210,842
20250311,123800,137695505,6230,6230,6230,6230,0
20250311,123700,137695505,6230,6230,6230,6230,1
20250311,123600,137689275,6230,6230,6230,6230,1
20250311,123500,137683045,6220,6220,6220,6220,0
20250311,123400,137683045,6220,6220,6220,6220,0
20250311,123300,137683045,6220,6220,6220,6220,50
20250311,123200,137372045,6230,6230,6230,6230,1
20250311,123100,137365815,6230,6230,6230,6230,0
20250311,123000,137365815,6230,6230,6230,6230,0
20250311,122900,137365815,6230,6230,6230,6230,0
20250311,122800,137365815,6230,6230,6230,6230,0
20250311,122700,137365815,6230,6230,6230,6230,0
20250311,122600,137365815,6230,6230,6230,6230,0
20250311,122500,137365815,6230,6230,6230,6230,45
20250311,122400,137085465,6230,6230,6230,6230,0
20250311,122300,137085465,6230,6230,6230,6230,0
20250311,122200,137085465,6230,6220,6230,6220,33
20250311,122100,136880045,6230,6230,6230,6230,1
20250311,122000,136873815,6220,6220,6220,6220,4
20250311,121900,136848935,6220,6220,6220,6220,0
20250311,121800,136848935,6220,6220,6220,6220,44
20250311,121700,136575255,6230,6230,6230,6230,0
20250311,121600,136575255,6230,6230,6230,6230,0
20250311,121500,136575255,6230,6230,6230,6230,0
20250311,121400,136575255,6230,6230,6230,6230,29
20250311,121300,136394585,6230,6230,6230,6230,0
20250311,121200,136394585,6230,6230,6230,6230,0
20250311,121100,136394585,6230,6230,6230,6230,10
20250311,121000,136332285,6240,6240,6240,6240,0
20250311,120900,136332285,6240,6240,6240,6240,0
20250311,120800,136332285,6240,6240,6240,6240,0
20250311,120700,136332285,6240,6220,6240,6220,932
20250311,120600,130535215,6210,6210,6210,6210,0
20250311,120500,130535215,6210,6210,6210,6210,0
20250311,120400,130535215,6210,6210,6210,6210,1
20250311,120300,130529005,6200,6200,6200,6200,0
20250311,120200,130529005,6200,6200,6200,6200,0
20250311,120100,130529005,6200,6200,6200,6200,0
20250311,120000,130529005,6200,6200,6200,6200,0
20250311,115900,130529005,6200,6200,6200,6200,100
20250311,115800,129909005,6200,6200,6200,6200,0
20250311,115700,129909005,6200,6200,6200,6200,0
20250311,115600,129909005,6200,6200,6200,6200,1
20250311,115500,129902805,6190,6200,6200,6190,11
20250311,115400,129834705,6200,6200,6200,6200,0
20250311,115300,129834705,6200,6200,6200,6200,0
20250311,115200,129834705,6200,6200,6200,6200,0
20250311,115100,129834705,6200,6200,6200,6200,0
20250311,115000,129834705,6200,6200,6200,6200,0
20250311,114900,129834705,6200,6200,6200,6200,0
20250311,114800,129834705,6200,6200,6200,6200,0
20250311,114700,129834705,6200,6200,6200,6200,0
20250311,114600,129834705,6200,6200,6200,6200,4
20250311,114500,129809905,6200,6200,6200,6200,0
20250311,114400,129809905,6200,6200,6200,6200,30
20250311,114300,129623905,6200,6200,6200,6200,18
20250311,114200,129512305,6190,6190,6190,6190,370
20250311,114100,127222005,6180,6180,6180,6180,78
20250311,114000,126739965,6180,6180,6180,6180,0
20250311,113900,126739965,6180,6180,6180,6180,0
20250311,113800,126739965,6180,6180,6180,6180,5
20250311,113700,126709065,6180,6180,6180,6180,51
20250311,113600,126393885,6180,6170,6180,6170,2
20250311,113500,126381535,6180,6180,6180,6180,0
20250311,113400,126381535,6180,6180,6180,6180,1
20250311,113300,126375355,6180,6180,6180,6180,0
20250311,113200,126375355,6180,6180,6180,6180,0
20250311,113100,126375355,6180,6180,6180,6180,0
20250311,113000,126375355,6180,6180,6180,6180,0
20250311,112900,126375355,6180,6180,6180,6180,0
20250311,112800,126375355,6180,6180,6180,6180,0
20250311,112700,126375355,6180,6180,6180,6180,0
20250311,112600,126375355,6180,6180,6180,6180,2
20250311,112500,126362995,6160,6160,6160,6160,0
20250311,112400,126362995,6160,6160,6160,6160,0
20250311,112300,126362995,6160,6160,6160,6160,0
20250311,112200,126362995,6160,6160,6160,6160,0
20250311,112100,126362995,6160,6160,6160,6160,0
20250311,112000,126362995,6160,6160,6160,6160,0
20250311,111900,126362995,6160,6160,6160,6160,0
20250311,111800,126362995,6160,6160,6160,6160,0
20250311,111700,126362995,6160,6160,6160,6160,0
20250311,111600,126362995,6160,6160,6160,6160,4
20250311,111500,126338355,6160,6160,6160,6160,1
20250311,111400,126332195,6150,6150,6150,6150,0
20250311,111300,126332195,6150,6155,6155,6150,100
20250311,111200,125717180,6160,6160,6160,6160,0
20250311,111100,125717180,6160,6160,6160,6160,50
20250311,111000,125409180,6160,6160,6160,6160,1
20250311,110900,125403020,6150,6150,6150,6150,0
20250311,110800,125403020,6150,6150,6150,6150,0
20250311,110700,125403020,6150,6150,6150,6150,96
20250311,110600,124812620,6160,6160,6160,6160,0
20250311,110500,124812620,6160,6160,6160,6160,0
20250311,110400,124812620,6160,6160,6160,6160,0
20250311,110300,124812620,6160,6160,6160,6160,0
20250311,110200,124812620,6160,6160,6160,6160,0
20250311,110100,124812620,6160,6160,6160,6160,0
20250311,110000,124812620,6160,6160,6160,6160,0
20250311,105900,124812620,6160,6160,6160,6160,0
20250311,105800,124812620,6160,6160,6160,6160,0
20250311,105700,124812620,6160,6160,6160,6160,0
20250311,105600,124812620,6160,6160,6160,6160,0
20250311,105500,124812620,6160,6160,6160,6160,1
20250311,105400,124806460,6160,6160,6160,6160,3
20250311,105300,124787980,6130,6130,6130,6130,0
20250311,105200,124787980,6130,6130,6130,6130,0
20250311,105100,124787980,6130,6130,6130,6130,0
20250311,105000,124787980,6130,6130,6130,6130,0
20250311,104900,124787980,6130,6130,6130,6130,0
20250311,104800,124787980,6130,6130,6130,6130,0
20250311,104700,124787980,6130,6130,6130,6130,0
20250311,104600,124787980,6130,6130,6130,6130,0
20250311,104500,124787980,6130,6130,6130,6130,0
20250311,104400,124787980,6130,6130,6130,6130,0
20250311,104300,124787980,6130,6130,6130,6130,0
20250311,104200,124787980,6130,6130,6130,6130,0
20250311,104100,124787980,6130,6130,6130,6130,1000
20250311,104000,118657980,6130,6130,6130,6130,0
20250311,103900,118657980,6130,6130,6130,6130,60
20250311,103800,118290180,6130,6130,6130,6130,0
20250311,103700,118290180,6130,6130,6130,6130,0
20250311,103600,118290180,6130,6130,6130,6130,1000
20250311,103500,112160180,6140,6140,6140,6140,0
20250311,103400,112160180,6140,6140,6140,6140,12
20250311,103300,112086500,6150,6150,6150,6150,1
20250311,103200,112080350,6150,6160,6160,6150,2
20250311,103100,112068040,6140,6140,6140,6140,0
20250311,103000,112068040,6140,6140,6140,6140,0
20250311,102900,112068040,6140,6140,6140,6140,0
20250311,102800,112068040,6140,6140,6140,6140,1255
20250311,102700,104362340,6140,6130,6140,6130,4
20250311,102600,104337790,6130,6130,6130,6130,0
20250311,102500,104337790,6130,6130,6130,6130,0
20250311,102400,104337790,6130,6130,6130,6130,308
20250311,102300,102449750,6120,6130,6130,6120,435
20250311,102200,99786350,6120,6120,6120,6120,0
20250311,102100,99786350,6120,6120,6120,6120,0
20250311,102000,99786350,6120,6120,6120,6120,0
20250311,101900,99786350,6120,6120,6120,6120,0
20250311,101800,99786350,6120,6120,6120,6120,0
20250311,101700,99786350,6120,6120,6120,6120,90
20250311,101600,99235550,6120,6120,6120,6120,1
20250311,101500,99229430,6120,6120,6120,6120,0
20250311,101400,99229430,6120,6120,6120,6120,0
20250311,101300,99229430,6120,6130,6130,6120,1220
20250311,101200,91754970,6130,6130,6130,6130,778
20250311,101100,86985830,6140,6140,6140,6140,0
20250311,101000,86985830,6140,6140,6140,6140,0
20250311,100900,86985830,6140,6140,6140,6140,0
20250311,100800,86985830,6140,6140,6140,6140,3
20250311,100700,86967410,6140,6140,6140,6140,0
20250311,100600,86967410,6140,6140,6140,6140,0
20250311,100500,86967410,6140,6140,6140,6140,59
20250311,100400,86605150,6140,6140,6140,6140,700
20250311,100300,82307150,6140,6140,6140,6140,0
20250311,100200,82307150,6140,6160,6160,6140,1000
20250311,100100,76159160,6160,6160,6160,6160,0
20250311,100000,76159160,6160,6160,6160,6160,0
20250311,095900,76159160,6160,6160,6160,6160,0
20250311,095800,76159160,6160,6160,6160,6160,4
20250311,095700,76134520,6170,6170,6170,6170,0
20250311,095600,76134520,6170,6170,6170,6170,500
20250311,095500,73049520,6170,6180,6180,6170,1600
20250311,095400,63175540,6190,6190,6190,6190,0
20250311,095300,63175540,6190,6190,6190,6190,2
20250311,095200,63163160,6180,6190,6190,6180,140
20250311,095100,62297670,6190,6190,6190,6190,42
20250311,095000,62037690,6200,6220,6220,6200,29
20250311,094900,61857690,6220,6220,6220,6220,0
20250311,094800,61857690,6220,6220,6220,6220,0
20250311,094700,61857690,6220,6220,6220,6220,0
20250311,094600,61857690,6220,6220,6220,6220,0
20250311,094500,61857690,6220,6220,6220,6220,10
20250311,094400,61795490,6220,6220,6220,6220,3
20250311,094300,61776830,6220,6220,6220,6220,0
20250311,094200,61776830,6220,6220,6220,6220,3
20250311,094100,61758170,6200,6200,6200,6200,1
20250311,094000,61751970,6200,6200,6200,6200,0
20250311,093900,61751970,6200,6200,6200,6200,1
20250311,093800,61745770,6200,6200,6200,6200,0
20250311,093700,61745770,6200,6200,6200,6200,0
20250311,093600,61745770,6200,6200,6200,6200,0
20250311,093500,61745770,6200,6200,6200,6200,0
20250311,093400,61745770,6200,6200,6200,6200,0
20250311,093300,61745770,6200,6200,6200,6200,0
20250311,093200,61745770,6200,6200,6200,6200,0
20250311,093100,61745770,6200,6200,6200,6200,100
20250311,093000,61125770,6210,6220,6220,6210,62
20250311,092900,60740720,6210,6210,6210,6210,1
20250311,092800,60734510,6200,6200,6200,6200,0
20250311,092700,60734510,6200,6200,6200,6200,0
20250311,092600,60734510,6200,6200,6200,6200,133
20250311,092500,59909910,6200,6200,6200,6200,883
20250311,092400,54435310,6200,6180,6200,6180,102
20250311,092300,53803950,6180,6180,6180,6180,0
20250311,092200,53803950,6180,6180,6180,6180,0
20250311,092100,53803950,6180,6190,6190,6180,3
20250311,092000,53785390,6180,6170,6180,6170,165
20250311,091900,52766440,6170,6170,6170,6170,45
20250311,091800,52488790,6170,6170,6170,6170,2
20250311,091700,52476450,6160,6160,6160,6160,105
20250311,091600,51829650,6170,6170,6170,6170,0
20250311,091500,51829650,6170,6170,6170,6170,6
20250311,091400,51792630,6160,6160,6160,6160,20
20250311,091300,51669430,6160,6160,6160,6160,10
20250311,091200,51607830,6130,6150,6160,6130,263
20250311,091100,49988780,6150,6150,6150,6150,1
20250311,091000,49982630,6120,6130,6130,6120,100
20250311,090900,49370580,6110,6110,6110,6110,0
20250311,090800,49370580,6110,6120,6160,6110,3704
20250311,090700,26619040,6130,6120,6130,6120,146
20250311,090600,25725410,6110,6120,6120,6110,3010
20250311,090500,7314290,6140,6140,6140,6130,296
20250311,090400,5497380,6140,6150,6150,6110,133
20250311,090300,4683680,6150,6150,6150,6100,58
20250311,090200,4327580,6100,6170,6170,6100,133
20250311,090100,3515250,6110,6110,6170,6110,244
20250311,090000,2019850,6170,6120,6170,6120,330
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201200 282017925 6250 6250 6250 6250 576
3 20250311 201100 282017925 6250 6250 6250 6250 0
4 20250311 201000 282017925 6250 6250 6250 6250 0
5 20250311 200900 282017925 6250 6250 6250 6250 0
6 20250311 200800 282017925 6250 6250 6250 6250 0
7 20250311 200700 282017925 6250 6250 6250 6250 0
8 20250311 200600 282017925 6250 6250 6250 6250 0
9 20250311 200500 282017925 6250 6250 6250 6250 0
10 20250311 200400 282017925 6250 6250 6250 6250 0
11 20250311 200300 282017925 6250 6250 6250 6250 0
12 20250311 200200 282017925 6250 6250 6250 6250 0
13 20250311 200100 282017925 6250 6250 6250 6250 0
14 20250311 200000 282017925 6250 6250 6250 6250 0
15 20250311 195900 282017925 6250 6250 6250 6250 0
16 20250311 195800 282017925 6250 6250 6250 6250 0
17 20250311 195700 282017925 6250 6250 6250 6250 0
18 20250311 195600 282017925 6250 6250 6250 6250 0
19 20250311 195500 282017925 6250 6250 6250 6250 0
20 20250311 195400 282017925 6250 6250 6250 6250 0
21 20250311 195300 282017925 6250 6250 6250 6250 0
22 20250311 195200 282017925 6250 6250 6250 6250 0
23 20250311 195100 282017925 6250 6250 6250 6250 0
24 20250311 195000 282017925 6250 6250 6250 6250 0
25 20250311 194900 282017925 6250 6250 6250 6250 0
26 20250311 194800 282017925 6250 6250 6250 6250 0
27 20250311 194700 282017925 6250 6250 6250 6250 0
28 20250311 194600 282017925 6250 6250 6250 6250 0
29 20250311 194500 282017925 6250 6250 6250 6250 0
30 20250311 194400 282017925 6250 6250 6250 6250 0
31 20250311 194300 282017925 6250 6250 6250 6250 0
32 20250311 194200 282017925 6250 6250 6250 6250 576
33 20250311 194100 282017925 6250 6250 6250 6250 0
34 20250311 194000 282017925 6250 6250 6250 6250 0
35 20250311 193900 282017925 6250 6250 6250 6250 0
36 20250311 193800 282017925 6250 6250 6250 6250 0
37 20250311 193700 282017925 6250 6250 6250 6250 0
38 20250311 193600 282017925 6250 6250 6250 6250 0
39 20250311 193500 282017925 6250 6250 6250 6250 0
40 20250311 193400 282017925 6250 6250 6250 6250 0
41 20250311 193300 282017925 6250 6250 6250 6250 0
42 20250311 193200 282017925 6250 6250 6250 6250 0
43 20250311 193100 282017925 6250 6250 6250 6250 0
44 20250311 193000 282017925 6250 6250 6250 6250 0
45 20250311 192900 282017925 6250 6250 6250 6250 0
46 20250311 192800 282017925 6250 6250 6250 6250 0
47 20250311 192700 282017925 6250 6250 6250 6250 0
48 20250311 192600 282017925 6250 6250 6250 6250 0
49 20250311 192500 282017925 6250 6250 6250 6250 0
50 20250311 192400 282017925 6250 6250 6250 6250 0
51 20250311 192300 282017925 6250 6250 6250 6250 0
52 20250311 192200 282017925 6250 6250 6250 6250 0
53 20250311 192100 282017925 6250 6250 6250 6250 0
54 20250311 192000 282017925 6250 6250 6250 6250 0
55 20250311 191900 282017925 6250 6250 6250 6250 0
56 20250311 191800 282017925 6250 6250 6250 6250 0
57 20250311 191700 282017925 6250 6250 6250 6250 0
58 20250311 191600 282017925 6250 6250 6250 6250 0
59 20250311 191500 282017925 6250 6250 6250 6250 0
60 20250311 191400 282017925 6250 6250 6250 6250 0
61 20250311 191300 282017925 6250 6250 6250 6250 0
62 20250311 191200 282017925 6250 6250 6250 6250 576
63 20250311 191100 282017925 6250 6250 6250 6250 0
64 20250311 191000 282017925 6250 6250 6250 6250 0
65 20250311 190900 282017925 6250 6250 6250 6250 0
66 20250311 190800 282017925 6250 6250 6250 6250 0
67 20250311 190700 282017925 6250 6250 6250 6250 0
68 20250311 190600 282017925 6250 6250 6250 6250 0
69 20250311 190500 282017925 6250 6250 6250 6250 0
70 20250311 190400 282017925 6250 6250 6250 6250 0
71 20250311 190300 282017925 6250 6250 6250 6250 0
72 20250311 190200 282017925 6250 6250 6250 6250 0
73 20250311 190100 282017925 6250 6250 6250 6250 0
74 20250311 190000 282017925 6250 6250 6250 6250 0
75 20250311 185900 282017925 6250 6250 6250 6250 0
76 20250311 185800 282017925 6250 6250 6250 6250 0
77 20250311 185700 282017925 6250 6250 6250 6250 0
78 20250311 185600 282017925 6250 6250 6250 6250 0
79 20250311 185500 282017925 6250 6250 6250 6250 0
80 20250311 185400 282017925 6250 6250 6250 6250 0
81 20250311 185300 282017925 6250 6250 6250 6250 0
82 20250311 185200 282017925 6250 6250 6250 6250 0
83 20250311 185100 282017925 6250 6250 6250 6250 0
84 20250311 185000 282017925 6250 6250 6250 6250 0
85 20250311 184900 282017925 6250 6250 6250 6250 0
86 20250311 184800 282017925 6250 6250 6250 6250 0
87 20250311 184700 282017925 6250 6250 6250 6250 0
88 20250311 184600 282017925 6250 6250 6250 6250 0
89 20250311 184500 282017925 6250 6250 6250 6250 0
90 20250311 184400 282017925 6250 6250 6250 6250 0
91 20250311 184300 282017925 6250 6250 6250 6250 0
92 20250311 184200 282017925 6250 6250 6250 6250 576
93 20250311 184100 282017925 6250 6250 6250 6250 0
94 20250311 184000 282017925 6250 6250 6250 6250 0
95 20250311 183900 282017925 6250 6250 6250 6250 0
96 20250311 183800 282017925 6250 6250 6250 6250 0
97 20250311 183700 282017925 6250 6250 6250 6250 0
98 20250311 183600 282017925 6250 6250 6250 6250 0
99 20250311 183500 282017925 6250 6250 6250 6250 0
100 20250311 183400 282017925 6250 6250 6250 6250 0
101 20250311 183300 282017925 6250 6250 6250 6250 0
102 20250311 183200 282017925 6250 6250 6250 6250 0
103 20250311 183100 282017925 6250 6250 6250 6250 0
104 20250311 183000 282017925 6250 6250 6250 6250 0
105 20250311 182900 282017925 6250 6250 6250 6250 0
106 20250311 182800 282017925 6250 6250 6250 6250 0
107 20250311 182700 282017925 6250 6250 6250 6250 0
108 20250311 182600 282017925 6250 6250 6250 6250 0
109 20250311 182500 282017925 6250 6250 6250 6250 0
110 20250311 182400 282017925 6250 6250 6250 6250 0
111 20250311 182300 282017925 6250 6250 6250 6250 0
112 20250311 182200 282017925 6250 6250 6250 6250 0
113 20250311 182100 282017925 6250 6250 6250 6250 0
114 20250311 182000 282017925 6250 6250 6250 6250 0
115 20250311 181900 282017925 6250 6250 6250 6250 0
116 20250311 181800 282017925 6250 6250 6250 6250 0
117 20250311 181700 282017925 6250 6250 6250 6250 0
118 20250311 181600 282017925 6250 6250 6250 6250 0
119 20250311 181500 282017925 6250 6250 6250 6250 0
120 20250311 181400 282017925 6250 6250 6250 6250 0
121 20250311 181300 282017925 6250 6250 6250 6250 0
122 20250311 181200 282017925 6250 6250 6250 6250 576
123 20250311 181100 282017925 6250 6250 6250 6250 0
124 20250311 181000 282017925 6250 6250 6250 6250 0
125 20250311 180900 282017925 6250 6250 6250 6250 0
126 20250311 180800 282017925 6250 6250 6250 6250 0
127 20250311 180700 282017925 6250 6250 6250 6250 0
128 20250311 180600 282017925 6250 6250 6250 6250 0
129 20250311 180500 282017925 6250 6250 6250 6250 0
130 20250311 180400 282017925 6250 6250 6250 6250 0
131 20250311 180300 282017925 6250 6250 6250 6250 0
132 20250311 180200 282017925 6250 6250 6250 6250 0
133 20250311 180100 282017925 6250 6250 6250 6250 0
134 20250311 180000 282017925 6250 6250 6250 6250 0
135 20250311 175900 282017925 6250 6250 6250 6250 0
136 20250311 175800 282017925 6250 6250 6250 6250 0
137 20250311 175700 282017925 6250 6250 6250 6250 0
138 20250311 175600 282017925 6250 6250 6250 6250 0
139 20250311 175500 282017925 6250 6250 6250 6250 0
140 20250311 175400 282017925 6250 6250 6250 6250 0
141 20250311 175300 282017925 6250 6250 6250 6250 0
142 20250311 175200 282017925 6250 6250 6250 6250 0
143 20250311 175100 282017925 6250 6250 6250 6250 0
144 20250311 175000 282017925 6250 6250 6250 6250 0
145 20250311 174900 282017925 6250 6250 6250 6250 0
146 20250311 174800 282017925 6250 6250 6250 6250 0
147 20250311 174700 282017925 6250 6250 6250 6250 0
148 20250311 174600 282017925 6250 6250 6250 6250 0
149 20250311 174500 282017925 6250 6250 6250 6250 0
150 20250311 174400 282017925 6250 6250 6250 6250 0
151 20250311 174300 282017925 6250 6250 6250 6250 0
152 20250311 174200 282017925 6250 6250 6250 6250 576
153 20250311 174100 282017925 6250 6250 6250 6250 0
154 20250311 174000 282017925 6250 6250 6250 6250 0
155 20250311 173900 282017925 6250 6250 6250 6250 0
156 20250311 173800 282017925 6250 6250 6250 6250 0
157 20250311 173700 282017925 6250 6250 6250 6250 0
158 20250311 173600 282017925 6250 6250 6250 6250 0
159 20250311 173500 282017925 6250 6250 6250 6250 0
160 20250311 173400 282017925 6250 6250 6250 6250 0
161 20250311 173300 282017925 6250 6250 6250 6250 0
162 20250311 173200 282017925 6250 6250 6250 6250 0
163 20250311 173100 282017925 6250 6250 6250 6250 0
164 20250311 173000 282017925 6250 6250 6250 6250 0
165 20250311 172900 282017925 6250 6250 6250 6250 0
166 20250311 172800 282017925 6250 6250 6250 6250 0
167 20250311 172700 282017925 6250 6250 6250 6250 0
168 20250311 172600 282017925 6250 6250 6250 6250 0
169 20250311 172500 282017925 6250 6250 6250 6250 0
170 20250311 172400 282017925 6250 6250 6250 6250 0
171 20250311 172300 282017925 6250 6250 6250 6250 0
172 20250311 172200 282017925 6250 6250 6250 6250 0
173 20250311 172100 282017925 6250 6250 6250 6250 0
174 20250311 172000 282017925 6250 6250 6250 6250 0
175 20250311 171900 282017925 6250 6250 6250 6250 0
176 20250311 171800 282017925 6250 6250 6250 6250 0
177 20250311 171700 282017925 6250 6250 6250 6250 0
178 20250311 171600 282017925 6250 6250 6250 6250 0
179 20250311 171500 282017925 6250 6250 6250 6250 0
180 20250311 171400 282017925 6250 6250 6250 6250 0
181 20250311 171300 282017925 6250 6250 6250 6250 0
182 20250311 171200 282017925 6250 6250 6250 6250 576
183 20250311 171100 282017925 6250 6250 6250 6250 0
184 20250311 171000 282017925 6250 6250 6250 6250 0
185 20250311 170900 282017925 6250 6250 6250 6250 0
186 20250311 170800 282017925 6250 6250 6250 6250 0
187 20250311 170700 282017925 6250 6250 6250 6250 0
188 20250311 170600 282017925 6250 6250 6250 6250 0
189 20250311 170500 282017925 6250 6250 6250 6250 0
190 20250311 170400 282017925 6250 6250 6250 6250 0
191 20250311 170300 282017925 6250 6250 6250 6250 0
192 20250311 170200 282017925 6250 6250 6250 6250 0
193 20250311 170100 282017925 6250 6250 6250 6250 0
194 20250311 170000 282017925 6250 6250 6250 6250 0
195 20250311 165900 282017925 6250 6250 6250 6250 0
196 20250311 165800 282017925 6250 6250 6250 6250 0
197 20250311 165700 282017925 6250 6250 6250 6250 0
198 20250311 165600 282017925 6250 6250 6250 6250 0
199 20250311 165500 282017925 6250 6250 6250 6250 0
200 20250311 165400 282017925 6250 6250 6250 6250 0
201 20250311 165300 282017925 6250 6250 6250 6250 0
202 20250311 165200 282017925 6250 6250 6250 6250 0
203 20250311 165100 282017925 6250 6250 6250 6250 0
204 20250311 165000 282017925 6250 6250 6250 6250 0
205 20250311 164900 282017925 6250 6250 6250 6250 0
206 20250311 164800 282017925 6250 6250 6250 6250 0
207 20250311 164700 282017925 6250 6250 6250 6250 0
208 20250311 164600 282017925 6250 6250 6250 6250 0
209 20250311 164500 282017925 6250 6250 6250 6250 0
210 20250311 164400 282017925 6250 6250 6250 6250 0
211 20250311 164300 282017925 6250 6250 6250 6250 0
212 20250311 164200 282017925 6250 6250 6250 6250 576
213 20250311 164100 282017925 6250 6250 6250 6250 0
214 20250311 164000 282017925 6250 6250 6250 6250 0
215 20250311 163900 282017925 6250 6250 6250 6250 0
216 20250311 163800 282017925 6250 6250 6250 6250 0
217 20250311 163700 282017925 6250 6250 6250 6250 0
218 20250311 163600 282017925 6250 6250 6250 6250 0
219 20250311 163500 282017925 6250 6250 6250 6250 0
220 20250311 163400 282017925 6250 6250 6250 6250 0
221 20250311 163300 282017925 6250 6250 6250 6250 0
222 20250311 163200 282017925 6250 6250 6250 6250 0
223 20250311 163100 282017925 6250 6250 6250 6250 0
224 20250311 163000 282017925 6250 6250 6250 6250 0
225 20250311 162900 282017925 6250 6250 6250 6250 0
226 20250311 162800 282017925 6250 6250 6250 6250 0
227 20250311 162700 282017925 6250 6250 6250 6250 0
228 20250311 162600 282017925 6250 6250 6250 6250 0
229 20250311 162500 282017925 6250 6250 6250 6250 0
230 20250311 162400 282017925 6250 6250 6250 6250 0
231 20250311 162300 282017925 6250 6250 6250 6250 0
232 20250311 162200 282017925 6250 6250 6250 6250 0
233 20250311 162100 282017925 6250 6250 6250 6250 0
234 20250311 162000 282017925 6250 6250 6250 6250 0
235 20250311 161900 282017925 6250 6250 6250 6250 0
236 20250311 161800 282017925 6250 6250 6250 6250 0
237 20250311 161700 282017925 6250 6250 6250 6250 0
238 20250311 161600 282017925 6250 6250 6250 6250 0
239 20250311 161500 282017925 6250 6250 6250 6250 0
240 20250311 161400 282017925 6250 6250 6250 6250 0
241 20250311 161300 282017925 6250 6250 6250 6250 0
242 20250311 161200 282017925 6250 6250 6250 6250 576
243 20250311 161100 282017925 6250 6250 6250 6250 0
244 20250311 161000 282017925 6250 6250 6250 6250 0
245 20250311 160900 282017925 6250 6250 6250 6250 0
246 20250311 160800 282017925 6250 6250 6250 6250 0
247 20250311 160700 282017925 6250 6250 6250 6250 0
248 20250311 160600 282017925 6250 6250 6250 6250 0
249 20250311 160500 282017925 6250 6250 6250 6250 0
250 20250311 160400 282017925 6250 6250 6250 6250 0
251 20250311 160300 282017925 6250 6250 6250 6250 0
252 20250311 160200 282017925 6250 6250 6250 6250 0
253 20250311 160100 282017925 6250 6250 6250 6250 0
254 20250311 160000 282017925 6250 6250 6250 6250 0
255 20250311 155900 282017925 6250 6250 6250 6250 0
256 20250311 155800 282017925 6250 6250 6250 6250 0
257 20250311 155700 282017925 6250 6250 6250 6250 0
258 20250311 155600 282017925 6250 6250 6250 6250 0
259 20250311 155500 282017925 6250 6250 6250 6250 0
260 20250311 155400 282017925 6250 6250 6250 6250 0
261 20250311 155300 282017925 6250 6250 6250 6250 0
262 20250311 155200 282017925 6250 6250 6250 6250 0
263 20250311 155100 282017925 6250 6250 6250 6250 0
264 20250311 155000 282017925 6250 6250 6250 6250 0
265 20250311 154900 282017925 6250 6250 6250 6250 0
266 20250311 154800 282017925 6250 6250 6250 6250 0
267 20250311 154700 282017925 6250 6250 6250 6250 0
268 20250311 154600 282017925 6250 6250 6250 6250 0
269 20250311 154500 282017925 6250 6250 6250 6250 0
270 20250311 154400 282017925 6250 6250 6250 6250 0
271 20250311 154300 282017925 6250 6250 6250 6250 0
272 20250311 154200 282017925 6250 6250 6250 6250 576
273 20250311 154100 282017925 6250 6250 6250 6250 0
274 20250311 154000 282017925 6250 6250 6250 6250 0
275 20250311 153900 282017925 6250 6250 6250 6250 0
276 20250311 153800 282017925 6250 6250 6250 6250 0
277 20250311 153700 282017925 6250 6250 6250 6250 0
278 20250311 153600 282017925 6250 6250 6250 6250 0
279 20250311 153500 282017925 6250 6250 6250 6250 0
280 20250311 153400 282017925 6250 6250 6250 6250 0
281 20250311 153300 282017925 6250 6250 6250 6250 0
282 20250311 153200 282017925 6250 6250 6250 6250 0
283 20250311 153100 282017925 6250 6250 6250 6250 0
284 20250311 153000 282017925 6250 6250 6250 6250 576
285 20250311 152900 278417925 6260 6260 6260 6260 0
286 20250311 152800 278417925 6260 6260 6260 6260 0
287 20250311 152700 278417925 6260 6260 6260 6260 0
288 20250311 152600 278417925 6260 6260 6260 6260 0
289 20250311 152500 278417925 6260 6260 6260 6260 0
290 20250311 152400 278417925 6260 6260 6260 6260 0
291 20250311 152300 278417925 6260 6260 6260 6260 0
292 20250311 152200 278417925 6260 6260 6260 6260 0
293 20250311 152100 278417925 6260 6260 6260 6260 0
294 20250311 152000 278417925 6260 6260 6260 6260 0
295 20250311 151900 278417925 6260 6260 6280 6260 1145
296 20250311 151800 271230045 6280 6280 6280 6280 1
297 20250311 151700 271223765 6260 6260 6280 6260 293
298 20250311 151600 269387565 6260 6260 6260 6260 10
299 20250311 151500 269324965 6260 6260 6260 6260 0
300 20250311 151400 269324965 6260 6260 6260 6260 0
301 20250311 151300 269324965 6260 6260 6260 6260 0
302 20250311 151200 269324965 6260 6260 6260 6260 50
303 20250311 151100 269011965 6260 6260 6260 6260 70
304 20250311 151000 268573765 6260 6270 6270 6260 220
305 20250311 150900 267196465 6270 6270 6270 6270 200
306 20250311 150800 265942465 6290 6280 6290 6280 3
307 20250311 150700 265923605 6270 6260 6270 6260 303
308 20250311 150600 264024705 6250 6250 6250 6250 85
309 20250311 150500 263493455 6260 6260 6260 6260 16
310 20250311 150400 263393295 6240 6240 6240 6240 0
311 20250311 150300 263393295 6240 6240 6240 6240 0
312 20250311 150200 263393295 6240 6240 6240 6240 0
313 20250311 150100 263393295 6240 6240 6240 6240 0
314 20250311 150000 263393295 6240 6240 6240 6240 10
315 20250311 145900 263330895 6240 6240 6240 6240 0
316 20250311 145800 263330895 6240 6240 6240 6240 0
317 20250311 145700 263330895 6240 6240 6240 6240 0
318 20250311 145600 263330895 6240 6260 6260 6240 24
319 20250311 145500 263180735 6260 6260 6260 6260 0
320 20250311 145400 263180735 6260 6260 6260 6260 0
321 20250311 145300 263180735 6260 6260 6260 6260 0
322 20250311 145200 263180735 6260 6260 6260 6260 0
323 20250311 145100 263180735 6260 6260 6260 6260 0
324 20250311 145000 263180735 6260 6260 6260 6260 80
325 20250311 144900 262679935 6250 6250 6250 6250 0
326 20250311 144800 262679935 6250 6250 6250 6250 0
327 20250311 144700 262679935 6250 6250 6250 6250 0
328 20250311 144600 262679935 6250 6250 6250 6250 25
329 20250311 144500 262523685 6240 6240 6240 6240 0
330 20250311 144400 262523685 6240 6240 6240 6240 0
331 20250311 144300 262523685 6240 6240 6240 6240 0
332 20250311 144200 262523685 6240 6240 6240 6240 0
333 20250311 144100 262523685 6240 6240 6240 6240 0
334 20250311 144000 262523685 6240 6240 6240 6240 0
335 20250311 143900 262523685 6240 6240 6240 6240 0
336 20250311 143800 262523685 6240 6240 6240 6240 200
337 20250311 143700 261275685 6230 6230 6230 6230 0
338 20250311 143600 261275685 6230 6230 6230 6230 0
339 20250311 143500 261275685 6230 6230 6230 6230 0
340 20250311 143400 261275685 6230 6230 6230 6230 0
341 20250311 143300 261275685 6230 6230 6230 6230 4
342 20250311 143200 261250765 6250 6250 6250 6250 0
343 20250311 143100 261250765 6250 6250 6250 6250 0
344 20250311 143000 261250765 6250 6250 6250 6250 0
345 20250311 142900 261250765 6250 6250 6250 6250 0
346 20250311 142800 261250765 6250 6250 6250 6250 0
347 20250311 142700 261250765 6250 6250 6250 6250 0
348 20250311 142600 261250765 6250 6250 6250 6250 25
349 20250311 142500 261094515 6250 6250 6250 6250 0
350 20250311 142400 261094515 6250 6250 6250 6250 6
351 20250311 142300 261057015 6250 6250 6250 6250 0
352 20250311 142200 261057015 6250 6250 6250 6250 0
353 20250311 142100 261057015 6250 6250 6250 6250 168
354 20250311 142000 260007015 6230 6230 6230 6230 34
355 20250311 141900 259795195 6220 6220 6220 6220 0
356 20250311 141800 259795195 6220 6220 6220 6220 0
357 20250311 141700 259795195 6220 6220 6220 6220 0
358 20250311 141600 259795195 6220 6220 6220 6220 0
359 20250311 141500 259795195 6220 6220 6220 6220 0
360 20250311 141400 259795195 6220 6220 6220 6220 20
361 20250311 141300 259670795 6220 6220 6220 6220 400
362 20250311 141200 257182795 6220 6220 6220 6220 0
363 20250311 141100 257182795 6220 6220 6220 6220 2
364 20250311 141000 257170355 6230 6230 6230 6230 180
365 20250311 140900 256048955 6230 6230 6230 6230 126
366 20250311 140800 255263975 6260 6260 6260 6260 1
367 20250311 140700 255257715 6230 6230 6230 6230 0
368 20250311 140600 255257715 6230 6230 6230 6230 0
369 20250311 140500 255257715 6230 6230 6230 6230 0
370 20250311 140400 255257715 6230 6230 6230 6230 0
371 20250311 140300 255257715 6230 6230 6230 6230 0
372 20250311 140200 255257715 6230 6230 6230 6230 1
373 20250311 140100 255251485 6270 6270 6270 6270 0
374 20250311 140000 255251485 6270 6270 6270 6270 0
375 20250311 135900 255251485 6270 6270 6270 6270 0
376 20250311 135800 255251485 6270 6270 6270 6270 0
377 20250311 135700 255251485 6270 6270 6270 6270 34
378 20250311 135600 255038305 6270 6270 6270 6270 0
379 20250311 135500 255038305 6270 6280 6280 6270 301
380 20250311 135400 253150685 6290 6220 6290 6220 14963
381 20250311 135300 159770655 6210 6200 6210 6200 379
382 20250311 135200 157418835 6200 6200 6200 6200 0
383 20250311 135100 157418835 6200 6200 6200 6200 0
384 20250311 135000 157418835 6200 6200 6200 6200 0
385 20250311 134900 157418835 6200 6200 6200 6200 0
386 20250311 134800 157418835 6200 6200 6200 6200 0
387 20250311 134700 157418835 6200 6200 6200 6200 0
388 20250311 134600 157418835 6200 6200 6200 6200 1
389 20250311 134500 157412635 6200 6200 6200 6200 0
390 20250311 134400 157412635 6200 6200 6200 6200 28
391 20250311 134300 157239035 6200 6200 6200 6200 0
392 20250311 134200 157239035 6200 6200 6200 6200 0
393 20250311 134100 157239035 6200 6200 6200 6200 0
394 20250311 134000 157239035 6200 6200 6200 6200 0
395 20250311 133900 157239035 6200 6200 6200 6200 0
396 20250311 133800 157239035 6200 6200 6200 6200 0
397 20250311 133700 157239035 6200 6200 6200 6200 94
398 20250311 133600 156656235 6200 6200 6200 6200 4
399 20250311 133500 156631435 6200 6200 6200 6200 0
400 20250311 133400 156631435 6200 6200 6200 6200 2
401 20250311 133300 156619035 6200 6200 6200 6200 0
402 20250311 133200 156619035 6200 6200 6200 6200 0
403 20250311 133100 156619035 6200 6200 6200 6200 0
404 20250311 133000 156619035 6200 6200 6200 6200 0
405 20250311 132900 156619035 6200 6200 6200 6200 0
406 20250311 132800 156619035 6200 6200 6200 6200 0
407 20250311 132700 156619035 6200 6200 6200 6200 0
408 20250311 132600 156619035 6200 6200 6200 6200 0
409 20250311 132500 156619035 6200 6200 6200 6200 0
410 20250311 132400 156619035 6200 6200 6200 6200 0
411 20250311 132300 156619035 6200 6200 6200 6200 0
412 20250311 132200 156619035 6200 6200 6200 6200 0
413 20250311 132100 156619035 6200 6200 6200 6200 0
414 20250311 132000 156619035 6200 6200 6200 6200 0
415 20250311 131900 156619035 6200 6200 6200 6200 0
416 20250311 131800 156619035 6200 6200 6200 6200 0
417 20250311 131700 156619035 6200 6200 6200 6200 0
418 20250311 131600 156619035 6200 6200 6200 6200 0
419 20250311 131500 156619035 6200 6200 6200 6200 100
420 20250311 131400 155999035 6190 6190 6190 6190 0
421 20250311 131300 155999035 6190 6190 6190 6190 0
422 20250311 131200 155999035 6190 6190 6190 6190 0
423 20250311 131100 155999035 6190 6190 6190 6190 0
424 20250311 131000 155999035 6190 6190 6190 6190 0
425 20250311 130900 155999035 6190 6190 6190 6190 0
426 20250311 130800 155999035 6190 6190 6190 6190 174
427 20250311 130700 154921975 6190 6200 6200 6190 1306
428 20250311 130600 146824785 6200 6200 6200 6200 0
429 20250311 130500 146824785 6200 6200 6200 6200 0
430 20250311 130400 146824785 6200 6200 6200 6200 0
431 20250311 130300 146824785 6200 6200 6200 6200 0
432 20250311 130200 146824785 6200 6200 6200 6200 0
433 20250311 130100 146824785 6200 6200 6200 6200 0
434 20250311 130000 146824785 6200 6200 6200 6200 0
435 20250311 125900 146824785 6200 6200 6200 6200 0
436 20250311 125800 146824785 6200 6200 6200 6200 146
437 20250311 125700 145919585 6200 6200 6200 6200 0
438 20250311 125600 145919585 6200 6200 6200 6200 0
439 20250311 125500 145919585 6200 6200 6200 6200 1
440 20250311 125400 145913385 6210 6210 6210 6210 0
441 20250311 125300 145913385 6210 6210 6210 6210 0
442 20250311 125200 145913385 6210 6210 6210 6210 0
443 20250311 125100 145913385 6210 6210 6210 6210 0
444 20250311 125000 145913385 6210 6210 6210 6210 9
445 20250311 124900 145857495 6210 6210 6210 6210 1
446 20250311 124800 145851285 6220 6220 6220 6220 0
447 20250311 124700 145851285 6220 6220 6220 6220 4
448 20250311 124600 145826405 6230 6230 6230 6230 0
449 20250311 124500 145826405 6230 6230 6230 6230 0
450 20250311 124400 145826405 6230 6230 6230 6230 0
451 20250311 124300 145826405 6230 6230 6230 6230 0
452 20250311 124200 145826405 6230 6230 6230 6230 300
453 20250311 124100 143957405 6210 6210 6210 6210 0
454 20250311 124000 143957405 6210 6230 6230 6210 165
455 20250311 123900 142932735 6210 6220 6220 6210 842
456 20250311 123800 137695505 6230 6230 6230 6230 0
457 20250311 123700 137695505 6230 6230 6230 6230 1
458 20250311 123600 137689275 6230 6230 6230 6230 1
459 20250311 123500 137683045 6220 6220 6220 6220 0
460 20250311 123400 137683045 6220 6220 6220 6220 0
461 20250311 123300 137683045 6220 6220 6220 6220 50
462 20250311 123200 137372045 6230 6230 6230 6230 1
463 20250311 123100 137365815 6230 6230 6230 6230 0
464 20250311 123000 137365815 6230 6230 6230 6230 0
465 20250311 122900 137365815 6230 6230 6230 6230 0
466 20250311 122800 137365815 6230 6230 6230 6230 0
467 20250311 122700 137365815 6230 6230 6230 6230 0
468 20250311 122600 137365815 6230 6230 6230 6230 0
469 20250311 122500 137365815 6230 6230 6230 6230 45
470 20250311 122400 137085465 6230 6230 6230 6230 0
471 20250311 122300 137085465 6230 6230 6230 6230 0
472 20250311 122200 137085465 6230 6220 6230 6220 33
473 20250311 122100 136880045 6230 6230 6230 6230 1
474 20250311 122000 136873815 6220 6220 6220 6220 4
475 20250311 121900 136848935 6220 6220 6220 6220 0
476 20250311 121800 136848935 6220 6220 6220 6220 44
477 20250311 121700 136575255 6230 6230 6230 6230 0
478 20250311 121600 136575255 6230 6230 6230 6230 0
479 20250311 121500 136575255 6230 6230 6230 6230 0
480 20250311 121400 136575255 6230 6230 6230 6230 29
481 20250311 121300 136394585 6230 6230 6230 6230 0
482 20250311 121200 136394585 6230 6230 6230 6230 0
483 20250311 121100 136394585 6230 6230 6230 6230 10
484 20250311 121000 136332285 6240 6240 6240 6240 0
485 20250311 120900 136332285 6240 6240 6240 6240 0
486 20250311 120800 136332285 6240 6240 6240 6240 0
487 20250311 120700 136332285 6240 6220 6240 6220 932
488 20250311 120600 130535215 6210 6210 6210 6210 0
489 20250311 120500 130535215 6210 6210 6210 6210 0
490 20250311 120400 130535215 6210 6210 6210 6210 1
491 20250311 120300 130529005 6200 6200 6200 6200 0
492 20250311 120200 130529005 6200 6200 6200 6200 0
493 20250311 120100 130529005 6200 6200 6200 6200 0
494 20250311 120000 130529005 6200 6200 6200 6200 0
495 20250311 115900 130529005 6200 6200 6200 6200 100
496 20250311 115800 129909005 6200 6200 6200 6200 0
497 20250311 115700 129909005 6200 6200 6200 6200 0
498 20250311 115600 129909005 6200 6200 6200 6200 1
499 20250311 115500 129902805 6190 6200 6200 6190 11
500 20250311 115400 129834705 6200 6200 6200 6200 0
501 20250311 115300 129834705 6200 6200 6200 6200 0
502 20250311 115200 129834705 6200 6200 6200 6200 0
503 20250311 115100 129834705 6200 6200 6200 6200 0
504 20250311 115000 129834705 6200 6200 6200 6200 0
505 20250311 114900 129834705 6200 6200 6200 6200 0
506 20250311 114800 129834705 6200 6200 6200 6200 0
507 20250311 114700 129834705 6200 6200 6200 6200 0
508 20250311 114600 129834705 6200 6200 6200 6200 4
509 20250311 114500 129809905 6200 6200 6200 6200 0
510 20250311 114400 129809905 6200 6200 6200 6200 30
511 20250311 114300 129623905 6200 6200 6200 6200 18
512 20250311 114200 129512305 6190 6190 6190 6190 370
513 20250311 114100 127222005 6180 6180 6180 6180 78
514 20250311 114000 126739965 6180 6180 6180 6180 0
515 20250311 113900 126739965 6180 6180 6180 6180 0
516 20250311 113800 126739965 6180 6180 6180 6180 5
517 20250311 113700 126709065 6180 6180 6180 6180 51
518 20250311 113600 126393885 6180 6170 6180 6170 2
519 20250311 113500 126381535 6180 6180 6180 6180 0
520 20250311 113400 126381535 6180 6180 6180 6180 1
521 20250311 113300 126375355 6180 6180 6180 6180 0
522 20250311 113200 126375355 6180 6180 6180 6180 0
523 20250311 113100 126375355 6180 6180 6180 6180 0
524 20250311 113000 126375355 6180 6180 6180 6180 0
525 20250311 112900 126375355 6180 6180 6180 6180 0
526 20250311 112800 126375355 6180 6180 6180 6180 0
527 20250311 112700 126375355 6180 6180 6180 6180 0
528 20250311 112600 126375355 6180 6180 6180 6180 2
529 20250311 112500 126362995 6160 6160 6160 6160 0
530 20250311 112400 126362995 6160 6160 6160 6160 0
531 20250311 112300 126362995 6160 6160 6160 6160 0
532 20250311 112200 126362995 6160 6160 6160 6160 0
533 20250311 112100 126362995 6160 6160 6160 6160 0
534 20250311 112000 126362995 6160 6160 6160 6160 0
535 20250311 111900 126362995 6160 6160 6160 6160 0
536 20250311 111800 126362995 6160 6160 6160 6160 0
537 20250311 111700 126362995 6160 6160 6160 6160 0
538 20250311 111600 126362995 6160 6160 6160 6160 4
539 20250311 111500 126338355 6160 6160 6160 6160 1
540 20250311 111400 126332195 6150 6150 6150 6150 0
541 20250311 111300 126332195 6150 6155 6155 6150 100
542 20250311 111200 125717180 6160 6160 6160 6160 0
543 20250311 111100 125717180 6160 6160 6160 6160 50
544 20250311 111000 125409180 6160 6160 6160 6160 1
545 20250311 110900 125403020 6150 6150 6150 6150 0
546 20250311 110800 125403020 6150 6150 6150 6150 0
547 20250311 110700 125403020 6150 6150 6150 6150 96
548 20250311 110600 124812620 6160 6160 6160 6160 0
549 20250311 110500 124812620 6160 6160 6160 6160 0
550 20250311 110400 124812620 6160 6160 6160 6160 0
551 20250311 110300 124812620 6160 6160 6160 6160 0
552 20250311 110200 124812620 6160 6160 6160 6160 0
553 20250311 110100 124812620 6160 6160 6160 6160 0
554 20250311 110000 124812620 6160 6160 6160 6160 0
555 20250311 105900 124812620 6160 6160 6160 6160 0
556 20250311 105800 124812620 6160 6160 6160 6160 0
557 20250311 105700 124812620 6160 6160 6160 6160 0
558 20250311 105600 124812620 6160 6160 6160 6160 0
559 20250311 105500 124812620 6160 6160 6160 6160 1
560 20250311 105400 124806460 6160 6160 6160 6160 3
561 20250311 105300 124787980 6130 6130 6130 6130 0
562 20250311 105200 124787980 6130 6130 6130 6130 0
563 20250311 105100 124787980 6130 6130 6130 6130 0
564 20250311 105000 124787980 6130 6130 6130 6130 0
565 20250311 104900 124787980 6130 6130 6130 6130 0
566 20250311 104800 124787980 6130 6130 6130 6130 0
567 20250311 104700 124787980 6130 6130 6130 6130 0
568 20250311 104600 124787980 6130 6130 6130 6130 0
569 20250311 104500 124787980 6130 6130 6130 6130 0
570 20250311 104400 124787980 6130 6130 6130 6130 0
571 20250311 104300 124787980 6130 6130 6130 6130 0
572 20250311 104200 124787980 6130 6130 6130 6130 0
573 20250311 104100 124787980 6130 6130 6130 6130 1000
574 20250311 104000 118657980 6130 6130 6130 6130 0
575 20250311 103900 118657980 6130 6130 6130 6130 60
576 20250311 103800 118290180 6130 6130 6130 6130 0
577 20250311 103700 118290180 6130 6130 6130 6130 0
578 20250311 103600 118290180 6130 6130 6130 6130 1000
579 20250311 103500 112160180 6140 6140 6140 6140 0
580 20250311 103400 112160180 6140 6140 6140 6140 12
581 20250311 103300 112086500 6150 6150 6150 6150 1
582 20250311 103200 112080350 6150 6160 6160 6150 2
583 20250311 103100 112068040 6140 6140 6140 6140 0
584 20250311 103000 112068040 6140 6140 6140 6140 0
585 20250311 102900 112068040 6140 6140 6140 6140 0
586 20250311 102800 112068040 6140 6140 6140 6140 1255
587 20250311 102700 104362340 6140 6130 6140 6130 4
588 20250311 102600 104337790 6130 6130 6130 6130 0
589 20250311 102500 104337790 6130 6130 6130 6130 0
590 20250311 102400 104337790 6130 6130 6130 6130 308
591 20250311 102300 102449750 6120 6130 6130 6120 435
592 20250311 102200 99786350 6120 6120 6120 6120 0
593 20250311 102100 99786350 6120 6120 6120 6120 0
594 20250311 102000 99786350 6120 6120 6120 6120 0
595 20250311 101900 99786350 6120 6120 6120 6120 0
596 20250311 101800 99786350 6120 6120 6120 6120 0
597 20250311 101700 99786350 6120 6120 6120 6120 90
598 20250311 101600 99235550 6120 6120 6120 6120 1
599 20250311 101500 99229430 6120 6120 6120 6120 0
600 20250311 101400 99229430 6120 6120 6120 6120 0
601 20250311 101300 99229430 6120 6130 6130 6120 1220
602 20250311 101200 91754970 6130 6130 6130 6130 778
603 20250311 101100 86985830 6140 6140 6140 6140 0
604 20250311 101000 86985830 6140 6140 6140 6140 0
605 20250311 100900 86985830 6140 6140 6140 6140 0
606 20250311 100800 86985830 6140 6140 6140 6140 3
607 20250311 100700 86967410 6140 6140 6140 6140 0
608 20250311 100600 86967410 6140 6140 6140 6140 0
609 20250311 100500 86967410 6140 6140 6140 6140 59
610 20250311 100400 86605150 6140 6140 6140 6140 700
611 20250311 100300 82307150 6140 6140 6140 6140 0
612 20250311 100200 82307150 6140 6160 6160 6140 1000
613 20250311 100100 76159160 6160 6160 6160 6160 0
614 20250311 100000 76159160 6160 6160 6160 6160 0
615 20250311 095900 76159160 6160 6160 6160 6160 0
616 20250311 095800 76159160 6160 6160 6160 6160 4
617 20250311 095700 76134520 6170 6170 6170 6170 0
618 20250311 095600 76134520 6170 6170 6170 6170 500
619 20250311 095500 73049520 6170 6180 6180 6170 1600
620 20250311 095400 63175540 6190 6190 6190 6190 0
621 20250311 095300 63175540 6190 6190 6190 6190 2
622 20250311 095200 63163160 6180 6190 6190 6180 140
623 20250311 095100 62297670 6190 6190 6190 6190 42
624 20250311 095000 62037690 6200 6220 6220 6200 29
625 20250311 094900 61857690 6220 6220 6220 6220 0
626 20250311 094800 61857690 6220 6220 6220 6220 0
627 20250311 094700 61857690 6220 6220 6220 6220 0
628 20250311 094600 61857690 6220 6220 6220 6220 0
629 20250311 094500 61857690 6220 6220 6220 6220 10
630 20250311 094400 61795490 6220 6220 6220 6220 3
631 20250311 094300 61776830 6220 6220 6220 6220 0
632 20250311 094200 61776830 6220 6220 6220 6220 3
633 20250311 094100 61758170 6200 6200 6200 6200 1
634 20250311 094000 61751970 6200 6200 6200 6200 0
635 20250311 093900 61751970 6200 6200 6200 6200 1
636 20250311 093800 61745770 6200 6200 6200 6200 0
637 20250311 093700 61745770 6200 6200 6200 6200 0
638 20250311 093600 61745770 6200 6200 6200 6200 0
639 20250311 093500 61745770 6200 6200 6200 6200 0
640 20250311 093400 61745770 6200 6200 6200 6200 0
641 20250311 093300 61745770 6200 6200 6200 6200 0
642 20250311 093200 61745770 6200 6200 6200 6200 0
643 20250311 093100 61745770 6200 6200 6200 6200 100
644 20250311 093000 61125770 6210 6220 6220 6210 62
645 20250311 092900 60740720 6210 6210 6210 6210 1
646 20250311 092800 60734510 6200 6200 6200 6200 0
647 20250311 092700 60734510 6200 6200 6200 6200 0
648 20250311 092600 60734510 6200 6200 6200 6200 133
649 20250311 092500 59909910 6200 6200 6200 6200 883
650 20250311 092400 54435310 6200 6180 6200 6180 102
651 20250311 092300 53803950 6180 6180 6180 6180 0
652 20250311 092200 53803950 6180 6180 6180 6180 0
653 20250311 092100 53803950 6180 6190 6190 6180 3
654 20250311 092000 53785390 6180 6170 6180 6170 165
655 20250311 091900 52766440 6170 6170 6170 6170 45
656 20250311 091800 52488790 6170 6170 6170 6170 2
657 20250311 091700 52476450 6160 6160 6160 6160 105
658 20250311 091600 51829650 6170 6170 6170 6170 0
659 20250311 091500 51829650 6170 6170 6170 6170 6
660 20250311 091400 51792630 6160 6160 6160 6160 20
661 20250311 091300 51669430 6160 6160 6160 6160 10
662 20250311 091200 51607830 6130 6150 6160 6130 263
663 20250311 091100 49988780 6150 6150 6150 6150 1
664 20250311 091000 49982630 6120 6130 6130 6120 100
665 20250311 090900 49370580 6110 6110 6110 6110 0
666 20250311 090800 49370580 6110 6120 6160 6110 3704
667 20250311 090700 26619040 6130 6120 6130 6120 146
668 20250311 090600 25725410 6110 6120 6120 6110 3010
669 20250311 090500 7314290 6140 6140 6140 6130 296
670 20250311 090400 5497380 6140 6150 6150 6110 133
671 20250311 090300 4683680 6150 6150 6150 6100 58
672 20250311 090200 4327580 6100 6170 6170 6100 133
673 20250311 090100 3515250 6110 6110 6170 6110 244
674 20250311 090000 2019850 6170 6120 6170 6120 330