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

675
099430/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201300,7091639710,6940,6940,6940,6940,9216
20250311,201200,7091639710,6940,6940,6940,6940,0
20250311,201100,7091639710,6940,6940,6940,6940,0
20250311,201000,7091639710,6940,6940,6940,6940,0
20250311,200900,7091639710,6940,6940,6940,6940,0
20250311,200800,7091639710,6940,6940,6940,6940,0
20250311,200700,7091639710,6940,6940,6940,6940,0
20250311,200600,7091639710,6940,6940,6940,6940,0
20250311,200500,7091639710,6940,6940,6940,6940,0
20250311,200400,7091639710,6940,6940,6940,6940,0
20250311,200300,7091639710,6940,6940,6940,6940,0
20250311,200200,7091639710,6940,6940,6940,6940,0
20250311,200100,7091639710,6940,6940,6940,6940,0
20250311,200000,7091639710,6940,6940,6940,6940,0
20250311,195900,7091639710,6940,6940,6940,6940,0
20250311,195800,7091639710,6940,6940,6940,6940,0
20250311,195700,7091639710,6940,6940,6940,6940,0
20250311,195600,7091639710,6940,6940,6940,6940,0
20250311,195500,7091639710,6940,6940,6940,6940,0
20250311,195400,7091639710,6940,6940,6940,6940,0
20250311,195300,7091639710,6940,6940,6940,6940,0
20250311,195200,7091639710,6940,6940,6940,6940,0
20250311,195100,7091639710,6940,6940,6940,6940,0
20250311,195000,7091639710,6940,6940,6940,6940,0
20250311,194900,7091639710,6940,6940,6940,6940,0
20250311,194800,7091639710,6940,6940,6940,6940,0
20250311,194700,7091639710,6940,6940,6940,6940,0
20250311,194600,7091639710,6940,6940,6940,6940,0
20250311,194500,7091639710,6940,6940,6940,6940,0
20250311,194400,7091639710,6940,6940,6940,6940,0
20250311,194300,7091639710,6940,6940,6940,6940,9216
20250311,194200,7091639710,6940,6940,6940,6940,0
20250311,194100,7091639710,6940,6940,6940,6940,0
20250311,194000,7091639710,6940,6940,6940,6940,0
20250311,193900,7091639710,6940,6940,6940,6940,0
20250311,193800,7091639710,6940,6940,6940,6940,0
20250311,193700,7091639710,6940,6940,6940,6940,0
20250311,193600,7091639710,6940,6940,6940,6940,0
20250311,193500,7091639710,6940,6940,6940,6940,0
20250311,193400,7091639710,6940,6940,6940,6940,0
20250311,193300,7091639710,6940,6940,6940,6940,0
20250311,193200,7091639710,6940,6940,6940,6940,0
20250311,193100,7091639710,6940,6940,6940,6940,0
20250311,193000,7091639710,6940,6940,6940,6940,0
20250311,192900,7091639710,6940,6940,6940,6940,0
20250311,192800,7091639710,6940,6940,6940,6940,0
20250311,192700,7091639710,6940,6940,6940,6940,0
20250311,192600,7091639710,6940,6940,6940,6940,0
20250311,192500,7091639710,6940,6940,6940,6940,0
20250311,192400,7091639710,6940,6940,6940,6940,0
20250311,192300,7091639710,6940,6940,6940,6940,0
20250311,192200,7091639710,6940,6940,6940,6940,0
20250311,192100,7091639710,6940,6940,6940,6940,0
20250311,192000,7091639710,6940,6940,6940,6940,0
20250311,191900,7091639710,6940,6940,6940,6940,0
20250311,191800,7091639710,6940,6940,6940,6940,0
20250311,191700,7091639710,6940,6940,6940,6940,0
20250311,191600,7091639710,6940,6940,6940,6940,0
20250311,191500,7091639710,6940,6940,6940,6940,0
20250311,191400,7091639710,6940,6940,6940,6940,0
20250311,191300,7091639710,6940,6940,6940,6940,9216
20250311,191200,7091639710,6940,6940,6940,6940,0
20250311,191100,7091639710,6940,6940,6940,6940,0
20250311,191000,7091639710,6940,6940,6940,6940,0
20250311,190900,7091639710,6940,6940,6940,6940,0
20250311,190800,7091639710,6940,6940,6940,6940,0
20250311,190700,7091639710,6940,6940,6940,6940,0
20250311,190600,7091639710,6940,6940,6940,6940,0
20250311,190500,7091639710,6940,6940,6940,6940,0
20250311,190400,7091639710,6940,6940,6940,6940,0
20250311,190300,7091639710,6940,6940,6940,6940,0
20250311,190200,7091639710,6940,6940,6940,6940,0
20250311,190100,7091639710,6940,6940,6940,6940,0
20250311,190000,7091639710,6940,6940,6940,6940,0
20250311,185900,7091639710,6940,6940,6940,6940,0
20250311,185800,7091639710,6940,6940,6940,6940,0
20250311,185700,7091639710,6940,6940,6940,6940,0
20250311,185600,7091639710,6940,6940,6940,6940,0
20250311,185500,7091639710,6940,6940,6940,6940,0
20250311,185400,7091639710,6940,6940,6940,6940,0
20250311,185300,7091639710,6940,6940,6940,6940,0
20250311,185200,7091639710,6940,6940,6940,6940,0
20250311,185100,7091639710,6940,6940,6940,6940,0
20250311,185000,7091639710,6940,6940,6940,6940,0
20250311,184900,7091639710,6940,6940,6940,6940,0
20250311,184800,7091639710,6940,6940,6940,6940,0
20250311,184700,7091639710,6940,6940,6940,6940,0
20250311,184600,7091639710,6940,6940,6940,6940,0
20250311,184500,7091639710,6940,6940,6940,6940,0
20250311,184400,7091639710,6940,6940,6940,6940,0
20250311,184300,7091639710,6940,6940,6940,6940,9216
20250311,184200,7091639710,6940,6940,6940,6940,0
20250311,184100,7091639710,6940,6940,6940,6940,0
20250311,184000,7091639710,6940,6940,6940,6940,0
20250311,183900,7091639710,6940,6940,6940,6940,0
20250311,183800,7091639710,6940,6940,6940,6940,0
20250311,183700,7091639710,6940,6940,6940,6940,0
20250311,183600,7091639710,6940,6940,6940,6940,0
20250311,183500,7091639710,6940,6940,6940,6940,0
20250311,183400,7091639710,6940,6940,6940,6940,0
20250311,183300,7091639710,6940,6940,6940,6940,0
20250311,183200,7091639710,6940,6940,6940,6940,0
20250311,183100,7091639710,6940,6940,6940,6940,0
20250311,183000,7091639710,6940,6940,6940,6940,0
20250311,182900,7091639710,6940,6940,6940,6940,0
20250311,182800,7091639710,6940,6940,6940,6940,0
20250311,182700,7091639710,6940,6940,6940,6940,0
20250311,182600,7091639710,6940,6940,6940,6940,0
20250311,182500,7091639710,6940,6940,6940,6940,0
20250311,182400,7091639710,6940,6940,6940,6940,0
20250311,182300,7091639710,6940,6940,6940,6940,0
20250311,182200,7091639710,6940,6940,6940,6940,0
20250311,182100,7091639710,6940,6940,6940,6940,0
20250311,182000,7091639710,6940,6940,6940,6940,0
20250311,181900,7091639710,6940,6940,6940,6940,0
20250311,181800,7091639710,6940,6940,6940,6940,0
20250311,181700,7091639710,6940,6940,6940,6940,0
20250311,181600,7091639710,6940,6940,6940,6940,0
20250311,181500,7091639710,6940,6940,6940,6940,0
20250311,181400,7091639710,6940,6940,6940,6940,0
20250311,181300,7091639710,6940,6940,6940,6940,9216
20250311,181200,7091639710,6940,6940,6940,6940,0
20250311,181100,7091639710,6940,6940,6940,6940,0
20250311,181000,7091639710,6940,6940,6940,6940,0
20250311,180900,7091639710,6940,6940,6940,6940,0
20250311,180800,7091639710,6940,6940,6940,6940,0
20250311,180700,7091639710,6940,6940,6940,6940,0
20250311,180600,7091639710,6940,6940,6940,6940,0
20250311,180500,7091639710,6940,6940,6940,6940,0
20250311,180400,7091639710,6940,6940,6940,6940,0
20250311,180300,7091639710,6940,6940,6940,6940,0
20250311,180200,7091639710,6940,6940,6940,6940,0
20250311,180100,7091639710,6940,6940,6940,6940,0
20250311,180000,7091639710,6940,6940,6940,6940,0
20250311,175900,7091639710,6940,6940,6940,6940,0
20250311,175800,7091639710,6940,6940,6940,6940,0
20250311,175700,7091639710,6940,6940,6940,6940,0
20250311,175600,7091639710,6940,6940,6940,6940,0
20250311,175500,7091639710,6940,6940,6940,6940,0
20250311,175400,7091639710,6940,6940,6940,6940,0
20250311,175300,7091639710,6940,6940,6940,6940,0
20250311,175200,7091639710,6940,6940,6940,6940,0
20250311,175100,7091639710,6940,6940,6940,6940,0
20250311,175000,7091639710,6940,6940,6940,6940,0
20250311,174900,7091639710,6940,6940,6940,6940,0
20250311,174800,7091639710,6940,6940,6940,6940,0
20250311,174700,7091639710,6940,6940,6940,6940,0
20250311,174600,7091639710,6940,6940,6940,6940,0
20250311,174500,7091639710,6940,6940,6940,6940,0
20250311,174400,7091639710,6940,6940,6940,6940,0
20250311,174300,7091639710,6940,6940,6940,6940,9216
20250311,174200,7091639710,6940,6940,6940,6940,0
20250311,174100,7091639710,6940,6940,6940,6940,0
20250311,174000,7091639710,6940,6940,6940,6940,0
20250311,173900,7091639710,6940,6940,6940,6940,0
20250311,173800,7091639710,6940,6940,6940,6940,0
20250311,173700,7091639710,6940,6940,6940,6940,0
20250311,173600,7091639710,6940,6940,6940,6940,0
20250311,173500,7091639710,6940,6940,6940,6940,0
20250311,173400,7091639710,6940,6940,6940,6940,0
20250311,173300,7091639710,6940,6940,6940,6940,0
20250311,173200,7091639710,6940,6940,6940,6940,0
20250311,173100,7091639710,6940,6940,6940,6940,0
20250311,173000,7091639710,6940,6940,6940,6940,0
20250311,172900,7091639710,6940,6940,6940,6940,0
20250311,172800,7091639710,6940,6940,6940,6940,0
20250311,172700,7091639710,6940,6940,6940,6940,0
20250311,172600,7091639710,6940,6940,6940,6940,0
20250311,172500,7091639710,6940,6940,6940,6940,0
20250311,172400,7091639710,6940,6940,6940,6940,0
20250311,172300,7091639710,6940,6940,6940,6940,0
20250311,172200,7091639710,6940,6940,6940,6940,0
20250311,172100,7091639710,6940,6940,6940,6940,0
20250311,172000,7091639710,6940,6940,6940,6940,0
20250311,171900,7091639710,6940,6940,6940,6940,0
20250311,171800,7091639710,6940,6940,6940,6940,0
20250311,171700,7091639710,6940,6940,6940,6940,0
20250311,171600,7091639710,6940,6940,6940,6940,0
20250311,171500,7091639710,6940,6940,6940,6940,0
20250311,171400,7091639710,6940,6940,6940,6940,0
20250311,171300,7091639710,6940,6940,6940,6940,9216
20250311,171200,7091639710,6940,6940,6940,6940,0
20250311,171100,7091639710,6940,6940,6940,6940,0
20250311,171000,7091639710,6940,6940,6940,6940,0
20250311,170900,7091639710,6940,6940,6940,6940,0
20250311,170800,7091639710,6940,6940,6940,6940,0
20250311,170700,7091639710,6940,6940,6940,6940,0
20250311,170600,7091639710,6940,6940,6940,6940,0
20250311,170500,7091639710,6940,6940,6940,6940,0
20250311,170400,7091639710,6940,6940,6940,6940,0
20250311,170300,7091639710,6940,6940,6940,6940,0
20250311,170200,7091639710,6940,6940,6940,6940,0
20250311,170100,7091639710,6940,6940,6940,6940,0
20250311,170000,7091639710,6940,6940,6940,6940,0
20250311,165900,7091639710,6940,6940,6940,6940,0
20250311,165800,7091639710,6940,6940,6940,6940,0
20250311,165700,7091639710,6940,6940,6940,6940,0
20250311,165600,7091639710,6940,6940,6940,6940,0
20250311,165500,7091639710,6940,6940,6940,6940,0
20250311,165400,7091639710,6940,6940,6940,6940,0
20250311,165300,7091639710,6940,6940,6940,6940,0
20250311,165200,7091639710,6940,6940,6940,6940,0
20250311,165100,7091639710,6940,6940,6940,6940,0
20250311,165000,7091639710,6940,6940,6940,6940,0
20250311,164900,7091639710,6940,6940,6940,6940,0
20250311,164800,7091639710,6940,6940,6940,6940,0
20250311,164700,7091639710,6940,6940,6940,6940,0
20250311,164600,7091639710,6940,6940,6940,6940,0
20250311,164500,7091639710,6940,6940,6940,6940,0
20250311,164400,7091639710,6940,6940,6940,6940,0
20250311,164300,7091639710,6940,6940,6940,6940,9216
20250311,164200,7091639710,6940,6940,6940,6940,0
20250311,164100,7091639710,6940,6940,6940,6940,0
20250311,164000,7091639710,6940,6940,6940,6940,0
20250311,163900,7091639710,6940,6940,6940,6940,0
20250311,163800,7091639710,6940,6940,6940,6940,0
20250311,163700,7091639710,6940,6940,6940,6940,0
20250311,163600,7091639710,6940,6940,6940,6940,0
20250311,163500,7091639710,6940,6940,6940,6940,0
20250311,163400,7091639710,6940,6940,6940,6940,0
20250311,163300,7091639710,6940,6940,6940,6940,0
20250311,163200,7091639710,6940,6940,6940,6940,0
20250311,163100,7091639710,6940,6940,6940,6940,0
20250311,163000,7091639710,6940,6940,6940,6940,0
20250311,162900,7091639710,6940,6940,6940,6940,0
20250311,162800,7091639710,6940,6940,6940,6940,0
20250311,162700,7091639710,6940,6940,6940,6940,0
20250311,162600,7091639710,6940,6940,6940,6940,0
20250311,162500,7091639710,6940,6940,6940,6940,0
20250311,162400,7091639710,6940,6940,6940,6940,0
20250311,162300,7091639710,6940,6940,6940,6940,0
20250311,162200,7091639710,6940,6940,6940,6940,0
20250311,162100,7091639710,6940,6940,6940,6940,0
20250311,162000,7091639710,6940,6940,6940,6940,0
20250311,161900,7091639710,6940,6940,6940,6940,0
20250311,161800,7091639710,6940,6940,6940,6940,0
20250311,161700,7091639710,6940,6940,6940,6940,0
20250311,161600,7091639710,6940,6940,6940,6940,0
20250311,161500,7091639710,6940,6940,6940,6940,0
20250311,161400,7091639710,6940,6940,6940,6940,0
20250311,161300,7091639710,6940,6940,6940,6940,9216
20250311,161200,7091639710,6940,6940,6940,6940,0
20250311,161100,7091639710,6940,6940,6940,6940,0
20250311,161000,7091639710,6940,6940,6940,6940,0
20250311,160900,7091639710,6940,6940,6940,6940,0
20250311,160800,7091639710,6940,6940,6940,6940,0
20250311,160700,7091639710,6940,6940,6940,6940,0
20250311,160600,7091639710,6940,6940,6940,6940,0
20250311,160500,7091639710,6940,6940,6940,6940,0
20250311,160400,7091639710,6940,6940,6940,6940,0
20250311,160300,7091639710,6940,6940,6940,6940,0
20250311,160200,7091639710,6940,6940,6940,6940,0
20250311,160100,7091639710,6940,6940,6940,6940,0
20250311,160000,7091639710,6940,6940,6940,6940,0
20250311,155900,7091639710,6940,6940,6940,6940,0
20250311,155800,7091639710,6940,6940,6940,6940,0
20250311,155700,7091639710,6940,6940,6940,6940,0
20250311,155600,7091639710,6940,6940,6940,6940,0
20250311,155500,7091639710,6940,6940,6940,6940,0
20250311,155400,7091639710,6940,6940,6940,6940,0
20250311,155300,7091639710,6940,6940,6940,6940,0
20250311,155200,7091639710,6940,6940,6940,6940,0
20250311,155100,7091639710,6940,6940,6940,6940,0
20250311,155000,7091639710,6940,6940,6940,6940,0
20250311,154900,7091639710,6940,6940,6940,6940,0
20250311,154800,7091639710,6940,6940,6940,6940,0
20250311,154700,7091639710,6940,6940,6940,6940,0
20250311,154600,7091639710,6940,6940,6940,6940,0
20250311,154500,7091639710,6940,6940,6940,6940,0
20250311,154400,7091639710,6940,6940,6940,6940,0
20250311,154300,7091639710,6940,6940,6940,6940,9216
20250311,154200,7091639710,6940,6940,6940,6940,0
20250311,154100,7091639710,6940,6940,6940,6940,0
20250311,154000,7091639710,6940,6940,6940,6940,0
20250311,153900,7091639710,6940,6940,6940,6940,0
20250311,153800,7091639710,6940,6940,6940,6940,0
20250311,153700,7091639710,6940,6940,6940,6940,0
20250311,153600,7091639710,6940,6940,6940,6940,0
20250311,153500,7091639710,6940,6940,6940,6940,0
20250311,153400,7091639710,6940,6940,6940,6940,0
20250311,153300,7091639710,6940,6940,6940,6940,0
20250311,153200,7091639710,6940,6940,6940,6940,0
20250311,153100,7091639710,6940,6940,6940,6940,0
20250311,153000,7091639710,6940,6940,6940,6940,9216
20250311,152900,7027680670,6960,6960,6960,6960,0
20250311,152800,7027680670,6960,6960,6960,6960,0
20250311,152700,7027680670,6960,6960,6960,6960,0
20250311,152600,7027680670,6960,6960,6960,6960,0
20250311,152500,7027680670,6960,6960,6960,6960,0
20250311,152400,7027680670,6960,6960,6960,6960,0
20250311,152300,7027680670,6960,6960,6960,6960,0
20250311,152200,7027680670,6960,6960,6960,6960,0
20250311,152100,7027680670,6960,6960,6960,6960,0
20250311,152000,7027680670,6960,6960,6960,6960,0
20250311,151900,7027680670,6960,6960,6970,6950,766
20250311,151800,7022349880,6960,6970,6970,6950,6341
20250311,151700,6978225660,6960,6970,6970,6960,937
20250311,151600,6971703250,6970,6970,6970,6960,892
20250311,151500,6965486150,6970,6960,6970,6960,2523
20250311,151400,6947914660,6970,6960,6980,6960,6891
20250311,151300,6899891040,6960,6930,6960,6890,15268
20250311,151200,6794334510,6930,6930,6940,6930,711
20250311,151100,6789407240,6930,6920,6930,6920,891
20250311,151000,6783239650,6920,6920,6920,6900,4929
20250311,150900,6749190190,6920,6920,6920,6910,1611
20250311,150800,6738052080,6930,6930,6930,6920,2135
20250311,150700,6723276540,6920,6930,6930,6920,581
20250311,150600,6719256000,6930,6930,6930,6930,2
20250311,150500,6719242140,6930,6930,6930,6920,1068
20250311,150400,6711851550,6920,6920,6920,6920,1027
20250311,150300,6704744710,6930,6930,6930,6920,332
20250311,150200,6702447240,6930,6920,6930,6920,1573
20250311,150100,6691547170,6930,6920,6930,6910,2105
20250311,150000,6676984050,6920,6930,6930,6910,865
20250311,145900,6670997360,6930,6930,6930,6930,55
20250311,145800,6670616210,6930,6940,6940,6930,968
20250311,145700,6663907690,6940,6940,6940,6940,119
20250311,145600,6663081830,6940,6940,6940,6940,17
20250311,145500,6662963850,6930,6930,6930,6930,0
20250311,145400,6662963850,6930,6935,6935,6930,800
20250311,145300,6657419355,6940,6940,6940,6940,100
20250311,145200,6656725355,6940,6935,6940,6935,2
20250311,145100,6656711480,6940,6940,6940,6940,0
20250311,145000,6656711480,6940,6935,6940,6935,25
20250311,144900,6656538080,6935,6935,6935,6935,50
20250311,144800,6656191330,6930,6930,6930,6930,1050
20250311,144700,6648914830,6930,6930,6930,6930,601
20250311,144600,6644749900,6930,6920,6930,6920,403
20250311,144500,6641958110,6920,6920,6920,6920,36
20250311,144400,6641708990,6930,6930,6930,6910,5029
20250311,144300,6606923320,6930,6930,6930,6920,1293
20250311,144200,6597972840,6940,6930,6940,6930,958
20250311,144100,6591333500,6940,6930,6940,6930,1503
20250311,144000,6580917690,6940,6950,6950,6930,2775
20250311,143900,6561652210,6960,6950,6960,6950,758
20250311,143800,6556384030,6960,6960,6960,6960,22
20250311,143700,6556230910,6960,6960,6960,6960,1
20250311,143600,6556223950,6950,6960,6960,6950,381
20250311,143500,6553572690,6950,6970,6970,6950,12
20250311,143400,6553489170,6950,6960,6960,6950,1677
20250311,143300,6541827250,6980,6980,6980,6980,2
20250311,143200,6541813290,6980,6980,6980,6980,11
20250311,143100,6541736510,6980,6980,6980,6980,3
20250311,143000,6541715570,6940,6990,6990,6940,3098
20250311,142900,6520164520,6980,6990,6990,6980,1005
20250311,142800,6513149610,6980,6990,6990,6980,1563
20250311,142700,6502238990,6990,6970,6990,6970,26
20250311,142600,6502057510,6990,6990,6990,6990,267
20250311,142500,6500191180,6990,6980,6990,6980,302
20250311,142400,6498083210,6990,6990,7000,6990,1309
20250311,142300,6488933120,6990,6990,6990,6980,1888
20250311,142200,6475754370,6990,6980,6990,6980,3871
20250311,142100,6448717590,6970,6960,6970,6960,2225
20250311,142000,6433221140,6960,6960,6960,6960,51
20250311,141900,6432866180,6960,6960,6960,6950,1162
20250311,141800,6424790260,6940,6960,6960,6940,1096
20250311,141700,6417174670,6960,6950,6970,6950,1775
20250311,141600,6404838160,6930,6950,6950,6930,301
20250311,141500,6402752210,6930,6930,6930,6930,87
20250311,141400,6402149300,6930,6930,6930,6930,161
20250311,141300,6401033570,6930,6930,6940,6930,1485
20250311,141200,6390732380,6920,6930,6930,6920,201
20250311,141100,6389341400,6930,6940,6940,6930,2291
20250311,141000,6373451350,6940,6950,6950,6940,1245
20250311,140900,6364798680,6950,6960,6980,6950,6019
20250311,140800,6322846790,6970,6970,6970,6970,806
20250311,140700,6317228970,6970,6970,6970,6970,1213
20250311,140600,6308774360,6960,6960,6960,6960,654
20250311,140500,6304222520,6950,6960,6960,6950,365
20250311,140400,6301685720,6960,6960,6960,6960,0
20250311,140300,6301685720,6960,6960,6960,6960,2
20250311,140200,6301671800,6950,6950,6950,6950,0
20250311,140100,6301671800,6950,6960,6970,6950,84
20250311,140000,6301087350,6970,6950,6970,6950,3
20250311,135900,6301066460,6960,6960,6970,6960,2164
20250311,135800,6285993540,6960,6960,6960,6960,928
20250311,135700,6279534660,6960,6960,6960,6960,0
20250311,135600,6279534660,6960,6960,6960,6960,23
20250311,135500,6279374580,6950,6970,6970,6950,3527
20250311,135400,6254826930,6960,6970,6970,6960,2
20250311,135300,6254813000,6950,6960,6970,6950,2995
20250311,135200,6233967910,6950,6940,6960,6940,5687
20250311,135100,6194446430,6950,6930,6950,6920,4159
20250311,135000,6165639100,6930,6930,6940,6920,3600
20250311,134900,6140687660,6930,6930,6930,6930,174
20250311,134800,6139481840,6930,6930,6930,6930,38
20250311,134700,6139218500,6930,6930,6930,6930,1184
20250311,134600,6131013380,6930,6930,6940,6930,659
20250311,134500,6126446310,6930,6930,6930,6930,180
20250311,134400,6125198910,6930,6930,6930,6930,1038
20250311,134300,6118005570,6930,6920,6930,6920,558
20250311,134200,6114138740,6920,6920,6920,6920,15
20250311,134100,6114034940,6930,6930,6930,6920,1352
20250311,134000,6104665990,6930,6930,6930,6920,4792
20250311,133900,6071467950,6940,6940,6940,6940,10
20250311,133800,6071398550,6940,6940,6940,6940,1545
20250311,133700,6060676250,6940,6930,6940,6930,13
20250311,133600,6060586150,6940,6940,6940,6940,0
20250311,133500,6060586150,6940,6940,6940,6940,1
20250311,133400,6060579210,6930,6930,6930,6930,0
20250311,133300,6060579210,6930,6930,6940,6930,2367
20250311,133200,6044175880,6940,6940,6940,6930,97
20250311,133100,6043502710,6940,6940,6940,6940,3
20250311,133000,6043481890,6940,6940,6940,6940,1
20250311,132900,6043474950,6940,6940,6940,6930,825
20250311,132800,6037749850,6950,6940,6950,6930,308
20250311,132700,6035612120,6940,6940,6940,6940,1136
20250311,132600,6027728280,6950,6940,6950,6940,606
20250311,132500,6023520940,6940,6940,6940,6940,264
20250311,132400,6021688780,6930,6940,6940,6930,1036
20250311,132300,6014499170,6930,6920,6930,6920,1997
20250311,132200,6000662680,6930,6930,6930,6930,164
20250311,132100,5999526160,6930,6930,6930,6930,3
20250311,132000,5999505370,6930,6930,6930,6930,1442
20250311,131900,5989512310,6930,6930,6930,6930,1
20250311,131800,5989505380,6920,6920,6920,6920,948
20250311,131700,5982945220,6920,6920,6920,6920,633
20250311,131600,5978564860,6920,6920,6920,6920,1150
20250311,131500,5970606860,6910,6920,6920,6910,62
20250311,131400,5970178120,6920,6920,6920,6920,469
20250311,131300,5966932640,6920,6920,6920,6920,11
20250311,131200,5966856520,6910,6910,6910,6910,0
20250311,131100,5966856520,6910,6910,6910,6910,210
20250311,131000,5965405420,6910,6910,6910,6910,1292
20250311,130900,5956477700,6910,6910,6910,6910,1047
20250311,130800,5949242930,6910,6910,6910,6910,181
20250311,130700,5947992220,6910,6910,6910,6910,261
20250311,130600,5946188710,6910,6910,6910,6910,1022
20250311,130500,5939126690,6920,6920,6920,6920,0
20250311,130400,5939126690,6920,6920,6920,6920,50
20250311,130300,5938780690,6920,6920,6920,6920,0
20250311,130200,5938780690,6920,6910,6920,6910,462
20250311,130100,5935588260,6910,6900,6910,6900,124
20250311,130000,5934732470,6910,6920,6920,6900,2517
20250311,125900,5917353870,6910,6910,6920,6910,1739
20250311,125800,5905337080,6910,6925,6925,6910,2881
20250311,125700,5885407555,6930,6930,6930,6930,144
20250311,125600,5884409635,6930,6930,6930,6930,1664
20250311,125500,5872878115,6930,6930,6930,6930,150
20250311,125400,5871838615,6930,6930,6930,6930,130
20250311,125300,5870937715,6920,6920,6920,6920,0
20250311,125200,5870937715,6920,6930,6940,6920,2727
20250311,125100,5852024645,6930,6930,6930,6930,100
20250311,125000,5851331645,6930,6930,6930,6930,445
20250311,124900,5848247795,6930,6930,6930,6930,0
20250311,124800,5848247795,6930,6930,6930,6930,2
20250311,124700,5848233935,6930,6940,6940,6930,195
20250311,124600,5846882575,6940,6940,6940,6940,750
20250311,124500,5841677575,6930,6920,6930,6920,641
20250311,124400,5837236855,6920,6920,6920,6920,22
20250311,124300,5837084615,6920,6920,6920,6920,0
20250311,124200,5837084615,6920,6920,6920,6920,200
20250311,124100,5835700615,6920,6920,6920,6920,206
20250311,124000,5834275095,6920,6930,6940,6920,343
20250311,123900,5831898935,6930,6930,6930,6930,84
20250311,123800,5831316815,6930,6930,6930,6930,55
20250311,123700,5830935665,6930,6935,6940,6930,3915
20250311,123600,5803775510,6940,6940,6950,6940,151
20250311,123500,5802726760,6950,6940,6950,6940,57
20250311,123400,5802331110,6950,6930,6950,6930,4003
20250311,123300,5774570290,6920,6930,6930,6920,816
20250311,123200,5768923560,6920,6920,6930,6910,2295
20250311,123100,5753045065,6910,6910,6920,6910,394
20250311,123000,5750321955,6920,6910,6920,6905,1632
20250311,122900,5739045325,6910,6910,6920,6910,410
20250311,122800,5736211715,6910,6900,6910,6900,3549
20250311,122700,5711693595,6900,6900,6900,6900,277
20250311,122600,5709782295,6900,6900,6900,6900,0
20250311,122500,5709782295,6900,6900,6900,6900,257
20250311,122400,5708008995,6900,6900,6900,6900,441
20250311,122300,5704966095,6900,6900,6900,6900,1489
20250311,122200,5694691995,6900,6900,6900,6890,4135
20250311,122100,5666160635,6900,6880,6900,6880,4977
20250311,122000,5631889025,6870,6870,6870,6870,1
20250311,121900,5631882155,6870,6870,6870,6870,0
20250311,121800,5631882155,6870,6870,6870,6870,0
20250311,121700,5631882155,6870,6875,6875,6870,622
20250311,121600,5627609010,6870,6860,6870,6860,1401
20250311,121500,5617984150,6860,6870,6870,6860,5280
20250311,121400,5581743840,6870,6870,6870,6870,1212
20250311,121300,5573417400,6870,6870,6870,6870,3
20250311,121200,5573396790,6870,6870,6870,6870,778
20250311,121100,5568051930,6870,6870,6870,6870,0
20250311,121000,5568051930,6870,6870,6870,6860,1711
20250311,120900,5556304340,6870,6870,6870,6870,0
20250311,120800,5556304340,6870,6870,6870,6870,101
20250311,120700,5555610470,6870,6870,6870,6870,721
20250311,120600,5550657200,6860,6870,6870,6860,228
20250311,120500,5549092840,6870,6860,6870,6860,303
20250311,120400,5547011270,6860,6860,6860,6860,1000
20250311,120300,5540151270,6870,6860,6870,6860,665
20250311,120200,5535589260,6860,6870,6870,6860,1134
20250311,120100,5527802720,6870,6880,6880,6870,116
20250311,120000,5527005790,6870,6870,6870,6870,1
20250311,115900,5526998920,6880,6870,6880,6870,533
20250311,115800,5523337170,6870,6880,6890,6870,7448
20250311,115700,5472132410,6880,6870,6880,6870,1238
20250311,115600,5463623800,6870,6870,6870,6860,550
20250311,115500,5459846100,6870,6870,6870,6870,10
20250311,115400,5459777400,6870,6870,6870,6870,50
20250311,115300,5459433900,6870,6870,6870,6870,0
20250311,115200,5459433900,6870,6870,6870,6870,0
20250311,115100,5459433900,6870,6870,6870,6870,45
20250311,115000,5459124750,6870,6870,6870,6870,343
20250311,114900,5456768340,6870,6860,6870,6860,78
20250311,114800,5456233240,6860,6860,6870,6860,1459
20250311,114700,5446222475,6860,6860,6860,6860,1
20250311,114600,5446215615,6850,6850,6850,6850,475
20250311,114500,5442961865,6850,6850,6850,6850,288
20250311,114400,5440989065,6850,6850,6850,6850,100
20250311,114300,5440304065,6850,6840,6850,6840,133
20250311,114200,5439394015,6840,6840,6840,6840,5078
20250311,114100,5404660495,6850,6850,6860,6850,1325
20250311,114000,5395583245,6850,6860,6870,6850,550
20250311,113900,5391811185,6850,6860,6860,6850,117
20250311,113800,5391009565,6860,6870,6870,6860,18
20250311,113700,5390886075,6850,6880,6880,6850,1849
20250311,113600,5378202515,6880,6870,6880,6870,1695
20250311,113500,5366548255,6870,6860,6870,6860,5
20250311,113400,5366513945,6870,6870,6870,6870,1691
20250311,113300,5354896775,6870,6870,6870,6870,2
20250311,113200,5354883035,6860,6860,6860,6860,15
20250311,113100,5354780135,6870,6860,6870,6860,1322
20250311,113000,5345709215,6850,6850,6850,6850,26
20250311,112900,5345531115,6850,6850,6850,6850,203
20250311,112800,5344140565,6850,6870,6870,6850,1330
20250311,112700,5335029985,6850,6860,6860,6850,43
20250311,112600,5334735425,6860,6850,6860,6850,298
20250311,112500,5332692125,6850,6860,6860,6850,977
20250311,112400,5325999545,6850,6850,6850,6850,0
20250311,112300,5325999545,6850,6840,6850,6840,97
20250311,112200,5325335495,6840,6845,6845,6840,307
20250311,112100,5323235610,6840,6840,6840,6840,0
20250311,112000,5323235610,6840,6850,6850,6840,1351
20250311,111900,5313981270,6840,6840,6840,6830,2906
20250311,111800,5294106930,6830,6830,6830,6830,478
20250311,111700,5290842190,6830,6830,6830,6830,1053
20250311,111600,5283650200,6830,6820,6830,6820,1192
20250311,111500,5275510190,6820,6820,6820,6820,10
20250311,111400,5275441990,6820,6810,6820,6810,62
20250311,111300,5275019450,6810,6810,6810,6810,0
20250311,111200,5275019450,6810,6810,6810,6810,0
20250311,111100,5275019450,6810,6810,6810,6810,185
20250311,111000,5273759600,6810,6820,6820,6800,4401
20250311,110900,5243796830,6810,6810,6810,6800,568
20250311,110800,5239930100,6810,6810,6810,6810,1057
20250311,110700,5232731930,6800,6800,6800,6800,379
20250311,110600,5230154730,6800,6790,6800,6790,968
20250311,110500,5223576810,6790,6800,6800,6790,1824
20250311,110400,5211174100,6810,6820,6820,6810,1562
20250311,110300,5200531260,6830,6820,6830,6820,700
20250311,110200,5195755260,6820,6800,6820,6800,1651
20250311,110100,5184499400,6800,6790,6800,6790,1456
20250311,110000,5174609030,6790,6790,6790,6790,429
20250311,105900,5171696120,6790,6800,6800,6790,1434
20250311,105800,5161954260,6800,6800,6800,6800,107
20250311,105700,5161226660,6790,6780,6790,6780,344
20250311,105600,5158891450,6780,6780,6790,6780,489
20250311,105500,5155571610,6770,6790,6810,6770,1128
20250311,105400,5147914930,6790,6800,6810,6790,1331
20250311,105300,5138865330,6800,6760,6800,6760,8285
20250311,105200,5082664500,6750,6750,6760,6750,548
20250311,105100,5078960680,6750,6750,6760,6750,1276
20250311,105000,5070345730,6750,6770,6770,6750,4071
20250311,104900,5042815000,6770,6760,6780,6760,1306
20250311,104800,5033974780,6750,6760,6760,6730,9030
20250311,104700,4973052920,6760,6770,6770,6760,2385
20250311,104600,4956919040,6770,6765,6775,6760,3120
20250311,104500,4935814410,6770,6750,6770,6750,1904
20250311,104400,4922930710,6770,6760,6770,6760,2061
20250311,104300,4908997820,6750,6740,6750,6730,4453
20250311,104200,4878953420,6740,6740,6740,6730,1304
20250311,104100,4870175540,6740,6740,6740,6730,2726
20250311,104000,4851806000,6750,6740,6750,6740,1662
20250311,103900,4840587590,6740,6740,6740,6740,2541
20250311,103800,4823461250,6730,6740,6740,6730,855
20250311,103700,4817707010,6740,6720,6740,6720,307
20250311,103600,4815640420,6740,6730,6740,6710,22398
20250311,103500,4665203610,6730,6790,6790,6720,82099
20250311,103400,4111039100,6790,6770,6790,6770,2437
20250311,103300,4094540530,6770,6780,6790,6770,11108
20250311,103200,4019254850,6780,6790,6790,6780,4388
20250311,103100,3989482750,6800,6800,6800,6800,2592
20250311,103000,3971857150,6800,6790,6800,6790,297
20250311,102900,3969838100,6790,6820,6820,6790,2681
20250311,102800,3951619540,6820,6810,6820,6810,124
20250311,102700,3950774970,6810,6800,6810,6800,575
20250311,102600,3946859970,6800,6790,6800,6790,1498
20250311,102500,3936688230,6820,6790,6820,6790,697
20250311,102400,3931948620,6800,6790,6800,6780,1101
20250311,102300,3924482080,6800,6780,6800,6770,3751
20250311,102200,3899011260,6770,6790,6800,6760,11006
20250311,102100,3824439880,6790,6790,6790,6790,607
20250311,102000,3820318350,6790,6780,6790,6780,1001
20250311,101900,3813522060,6790,6790,6790,6780,433
20250311,101800,3810584140,6780,6790,6790,6780,4449
20250311,101700,3780406760,6790,6800,6800,6790,546
20250311,101600,3776699410,6790,6780,6800,6780,3114
20250311,101500,3755555500,6780,6790,6790,6780,3166
20250311,101400,3734078090,6790,6790,6800,6780,3527
20250311,101300,3710116150,6790,6810,6810,6790,3269
20250311,101200,3687874670,6810,6820,6820,6810,696
20250311,101100,3683133480,6820,6800,6820,6800,259
20250311,101000,3681371330,6810,6800,6810,6790,1840
20250311,100900,3668859470,6800,6810,6810,6800,1504
20250311,100800,3658631370,6810,6810,6810,6800,980
20250311,100700,3651957580,6810,6780,6810,6780,2238
20250311,100600,3636758890,6780,6800,6800,6770,21361
20250311,100500,3491815200,6800,6820,6840,6800,13165
20250311,100400,3402207260,6820,6840,6840,6820,14339
20250311,100300,3304247440,6840,6850,6860,6840,3709
20250311,100200,3278844280,6850,6850,6850,6840,2950
20250311,100100,3258653130,6840,6850,6850,6840,4761
20250311,100000,3226056060,6860,6850,6860,6830,10771
20250311,095900,3152366100,6850,6850,6860,6840,9368
20250311,095800,3088235720,6840,6850,6860,6840,6142
20250311,095700,3046186630,6850,6860,6870,6850,5928
20250311,095600,3005548840,6870,6850,6870,6850,6728
20250311,095500,2959439530,6850,6900,6900,6850,66751
20250311,095400,2500292240,6900,6920,6920,6900,3064
20250311,095300,2479137460,6920,6920,6920,6920,1100
20250311,095200,2471525460,6920,6910,6920,6910,488
20250311,095100,2468153025,6910,6910,6910,6910,1118
20250311,095000,2460427645,6900,6915,6920,6890,12308
20250311,094900,2375494490,6920,6930,6930,6910,9091
20250311,094800,2312646570,6930,6930,6930,6930,1406
20250311,094700,2302902990,6940,6920,6940,6920,3619
20250311,094600,2277839820,6930,6940,6940,6930,3815
20250311,094500,2251389330,6950,6950,6950,6940,543
20250311,094400,2247615820,6950,6940,6950,6940,140
20250311,094300,2246644010,6950,6940,6950,6940,2374
20250311,094200,2230168300,6940,6940,6940,6940,834
20250311,094100,2224380340,6930,6930,6950,6930,4612
20250311,094000,2192395940,6930,6940,6950,6930,2349
20250311,093900,2176102070,6940,6940,6940,6930,1162
20250311,093800,2168044880,6930,6930,6930,6920,3789
20250311,093700,2141802180,6930,6940,6940,6920,5491
20250311,093600,2103758550,6930,6940,6950,6930,7165
20250311,093500,2054081880,6940,6940,6950,6940,2035
20250311,093400,2039958790,6930,6940,6950,6930,4377
20250311,093300,2009589900,6940,6940,6950,6940,882
20250311,093200,2003468520,6940,6960,6960,6940,6419
20250311,093100,1958875610,6960,6960,6980,6950,1998
20250311,093000,1944971820,6970,6960,6970,6960,1026
20250311,092900,1937823140,6960,6960,6960,6960,410
20250311,092800,1934969540,6960,6960,6960,6950,3038
20250311,092700,1913835060,6950,6970,6970,6950,4813
20250311,092600,1880317140,6970,6970,6970,6950,2204
20250311,092500,1864959610,6970,6950,6970,6940,4809
20250311,092400,1831525250,6950,6960,6960,6950,1392
20250311,092300,1821845340,6970,6960,6970,6960,2970
20250311,092200,1801160140,6960,6960,6960,6960,367
20250311,092100,1798605820,6960,6950,6960,6950,972
20250311,092000,1791841000,6940,6940,6950,6910,10071
20250311,091900,1722077600,6940,6920,6940,6920,2345
20250311,091800,1705831830,6930,6900,6930,6900,5752
20250311,091700,1666096740,6900,6930,6930,6890,34648
20250311,091600,1426820630,6930,6940,6940,6930,14667
20250311,091500,1325119980,6950,6930,6950,6930,3399
20250311,091400,1301530330,6930,6950,6960,6930,22032
20250311,091300,1148660710,6960,6970,6970,6950,9179
20250311,091200,1084759330,6960,6960,6980,6940,9730
20250311,091100,1017028855,6960,6950,6960,6940,5126
20250311,091000,981400165,6950,6950,6970,6940,7471
20250311,090900,929477595,6950,6930,6950,6920,4048
20250311,090800,901418195,6930,6960,6980,6930,11588
20250311,090700,821011565,6950,6930,6950,6930,6766
20250311,090600,774075125,6930,6940,6940,6920,7896
20250311,090500,719400485,6940,6950,6950,6930,3373
20250311,090400,695998250,6960,6960,6970,6930,9870
20250311,090300,627412210,6960,6910,6960,6910,9236
20250311,090200,563423480,6910,6990,6990,6900,29091
20250311,090100,361726930,6980,6980,6980,6920,15782
20250311,090000,252099990,6960,7000,7030,6940,36112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201300 7091639710 6940 6940 6940 6940 9216
3 20250311 201200 7091639710 6940 6940 6940 6940 0
4 20250311 201100 7091639710 6940 6940 6940 6940 0
5 20250311 201000 7091639710 6940 6940 6940 6940 0
6 20250311 200900 7091639710 6940 6940 6940 6940 0
7 20250311 200800 7091639710 6940 6940 6940 6940 0
8 20250311 200700 7091639710 6940 6940 6940 6940 0
9 20250311 200600 7091639710 6940 6940 6940 6940 0
10 20250311 200500 7091639710 6940 6940 6940 6940 0
11 20250311 200400 7091639710 6940 6940 6940 6940 0
12 20250311 200300 7091639710 6940 6940 6940 6940 0
13 20250311 200200 7091639710 6940 6940 6940 6940 0
14 20250311 200100 7091639710 6940 6940 6940 6940 0
15 20250311 200000 7091639710 6940 6940 6940 6940 0
16 20250311 195900 7091639710 6940 6940 6940 6940 0
17 20250311 195800 7091639710 6940 6940 6940 6940 0
18 20250311 195700 7091639710 6940 6940 6940 6940 0
19 20250311 195600 7091639710 6940 6940 6940 6940 0
20 20250311 195500 7091639710 6940 6940 6940 6940 0
21 20250311 195400 7091639710 6940 6940 6940 6940 0
22 20250311 195300 7091639710 6940 6940 6940 6940 0
23 20250311 195200 7091639710 6940 6940 6940 6940 0
24 20250311 195100 7091639710 6940 6940 6940 6940 0
25 20250311 195000 7091639710 6940 6940 6940 6940 0
26 20250311 194900 7091639710 6940 6940 6940 6940 0
27 20250311 194800 7091639710 6940 6940 6940 6940 0
28 20250311 194700 7091639710 6940 6940 6940 6940 0
29 20250311 194600 7091639710 6940 6940 6940 6940 0
30 20250311 194500 7091639710 6940 6940 6940 6940 0
31 20250311 194400 7091639710 6940 6940 6940 6940 0
32 20250311 194300 7091639710 6940 6940 6940 6940 9216
33 20250311 194200 7091639710 6940 6940 6940 6940 0
34 20250311 194100 7091639710 6940 6940 6940 6940 0
35 20250311 194000 7091639710 6940 6940 6940 6940 0
36 20250311 193900 7091639710 6940 6940 6940 6940 0
37 20250311 193800 7091639710 6940 6940 6940 6940 0
38 20250311 193700 7091639710 6940 6940 6940 6940 0
39 20250311 193600 7091639710 6940 6940 6940 6940 0
40 20250311 193500 7091639710 6940 6940 6940 6940 0
41 20250311 193400 7091639710 6940 6940 6940 6940 0
42 20250311 193300 7091639710 6940 6940 6940 6940 0
43 20250311 193200 7091639710 6940 6940 6940 6940 0
44 20250311 193100 7091639710 6940 6940 6940 6940 0
45 20250311 193000 7091639710 6940 6940 6940 6940 0
46 20250311 192900 7091639710 6940 6940 6940 6940 0
47 20250311 192800 7091639710 6940 6940 6940 6940 0
48 20250311 192700 7091639710 6940 6940 6940 6940 0
49 20250311 192600 7091639710 6940 6940 6940 6940 0
50 20250311 192500 7091639710 6940 6940 6940 6940 0
51 20250311 192400 7091639710 6940 6940 6940 6940 0
52 20250311 192300 7091639710 6940 6940 6940 6940 0
53 20250311 192200 7091639710 6940 6940 6940 6940 0
54 20250311 192100 7091639710 6940 6940 6940 6940 0
55 20250311 192000 7091639710 6940 6940 6940 6940 0
56 20250311 191900 7091639710 6940 6940 6940 6940 0
57 20250311 191800 7091639710 6940 6940 6940 6940 0
58 20250311 191700 7091639710 6940 6940 6940 6940 0
59 20250311 191600 7091639710 6940 6940 6940 6940 0
60 20250311 191500 7091639710 6940 6940 6940 6940 0
61 20250311 191400 7091639710 6940 6940 6940 6940 0
62 20250311 191300 7091639710 6940 6940 6940 6940 9216
63 20250311 191200 7091639710 6940 6940 6940 6940 0
64 20250311 191100 7091639710 6940 6940 6940 6940 0
65 20250311 191000 7091639710 6940 6940 6940 6940 0
66 20250311 190900 7091639710 6940 6940 6940 6940 0
67 20250311 190800 7091639710 6940 6940 6940 6940 0
68 20250311 190700 7091639710 6940 6940 6940 6940 0
69 20250311 190600 7091639710 6940 6940 6940 6940 0
70 20250311 190500 7091639710 6940 6940 6940 6940 0
71 20250311 190400 7091639710 6940 6940 6940 6940 0
72 20250311 190300 7091639710 6940 6940 6940 6940 0
73 20250311 190200 7091639710 6940 6940 6940 6940 0
74 20250311 190100 7091639710 6940 6940 6940 6940 0
75 20250311 190000 7091639710 6940 6940 6940 6940 0
76 20250311 185900 7091639710 6940 6940 6940 6940 0
77 20250311 185800 7091639710 6940 6940 6940 6940 0
78 20250311 185700 7091639710 6940 6940 6940 6940 0
79 20250311 185600 7091639710 6940 6940 6940 6940 0
80 20250311 185500 7091639710 6940 6940 6940 6940 0
81 20250311 185400 7091639710 6940 6940 6940 6940 0
82 20250311 185300 7091639710 6940 6940 6940 6940 0
83 20250311 185200 7091639710 6940 6940 6940 6940 0
84 20250311 185100 7091639710 6940 6940 6940 6940 0
85 20250311 185000 7091639710 6940 6940 6940 6940 0
86 20250311 184900 7091639710 6940 6940 6940 6940 0
87 20250311 184800 7091639710 6940 6940 6940 6940 0
88 20250311 184700 7091639710 6940 6940 6940 6940 0
89 20250311 184600 7091639710 6940 6940 6940 6940 0
90 20250311 184500 7091639710 6940 6940 6940 6940 0
91 20250311 184400 7091639710 6940 6940 6940 6940 0
92 20250311 184300 7091639710 6940 6940 6940 6940 9216
93 20250311 184200 7091639710 6940 6940 6940 6940 0
94 20250311 184100 7091639710 6940 6940 6940 6940 0
95 20250311 184000 7091639710 6940 6940 6940 6940 0
96 20250311 183900 7091639710 6940 6940 6940 6940 0
97 20250311 183800 7091639710 6940 6940 6940 6940 0
98 20250311 183700 7091639710 6940 6940 6940 6940 0
99 20250311 183600 7091639710 6940 6940 6940 6940 0
100 20250311 183500 7091639710 6940 6940 6940 6940 0
101 20250311 183400 7091639710 6940 6940 6940 6940 0
102 20250311 183300 7091639710 6940 6940 6940 6940 0
103 20250311 183200 7091639710 6940 6940 6940 6940 0
104 20250311 183100 7091639710 6940 6940 6940 6940 0
105 20250311 183000 7091639710 6940 6940 6940 6940 0
106 20250311 182900 7091639710 6940 6940 6940 6940 0
107 20250311 182800 7091639710 6940 6940 6940 6940 0
108 20250311 182700 7091639710 6940 6940 6940 6940 0
109 20250311 182600 7091639710 6940 6940 6940 6940 0
110 20250311 182500 7091639710 6940 6940 6940 6940 0
111 20250311 182400 7091639710 6940 6940 6940 6940 0
112 20250311 182300 7091639710 6940 6940 6940 6940 0
113 20250311 182200 7091639710 6940 6940 6940 6940 0
114 20250311 182100 7091639710 6940 6940 6940 6940 0
115 20250311 182000 7091639710 6940 6940 6940 6940 0
116 20250311 181900 7091639710 6940 6940 6940 6940 0
117 20250311 181800 7091639710 6940 6940 6940 6940 0
118 20250311 181700 7091639710 6940 6940 6940 6940 0
119 20250311 181600 7091639710 6940 6940 6940 6940 0
120 20250311 181500 7091639710 6940 6940 6940 6940 0
121 20250311 181400 7091639710 6940 6940 6940 6940 0
122 20250311 181300 7091639710 6940 6940 6940 6940 9216
123 20250311 181200 7091639710 6940 6940 6940 6940 0
124 20250311 181100 7091639710 6940 6940 6940 6940 0
125 20250311 181000 7091639710 6940 6940 6940 6940 0
126 20250311 180900 7091639710 6940 6940 6940 6940 0
127 20250311 180800 7091639710 6940 6940 6940 6940 0
128 20250311 180700 7091639710 6940 6940 6940 6940 0
129 20250311 180600 7091639710 6940 6940 6940 6940 0
130 20250311 180500 7091639710 6940 6940 6940 6940 0
131 20250311 180400 7091639710 6940 6940 6940 6940 0
132 20250311 180300 7091639710 6940 6940 6940 6940 0
133 20250311 180200 7091639710 6940 6940 6940 6940 0
134 20250311 180100 7091639710 6940 6940 6940 6940 0
135 20250311 180000 7091639710 6940 6940 6940 6940 0
136 20250311 175900 7091639710 6940 6940 6940 6940 0
137 20250311 175800 7091639710 6940 6940 6940 6940 0
138 20250311 175700 7091639710 6940 6940 6940 6940 0
139 20250311 175600 7091639710 6940 6940 6940 6940 0
140 20250311 175500 7091639710 6940 6940 6940 6940 0
141 20250311 175400 7091639710 6940 6940 6940 6940 0
142 20250311 175300 7091639710 6940 6940 6940 6940 0
143 20250311 175200 7091639710 6940 6940 6940 6940 0
144 20250311 175100 7091639710 6940 6940 6940 6940 0
145 20250311 175000 7091639710 6940 6940 6940 6940 0
146 20250311 174900 7091639710 6940 6940 6940 6940 0
147 20250311 174800 7091639710 6940 6940 6940 6940 0
148 20250311 174700 7091639710 6940 6940 6940 6940 0
149 20250311 174600 7091639710 6940 6940 6940 6940 0
150 20250311 174500 7091639710 6940 6940 6940 6940 0
151 20250311 174400 7091639710 6940 6940 6940 6940 0
152 20250311 174300 7091639710 6940 6940 6940 6940 9216
153 20250311 174200 7091639710 6940 6940 6940 6940 0
154 20250311 174100 7091639710 6940 6940 6940 6940 0
155 20250311 174000 7091639710 6940 6940 6940 6940 0
156 20250311 173900 7091639710 6940 6940 6940 6940 0
157 20250311 173800 7091639710 6940 6940 6940 6940 0
158 20250311 173700 7091639710 6940 6940 6940 6940 0
159 20250311 173600 7091639710 6940 6940 6940 6940 0
160 20250311 173500 7091639710 6940 6940 6940 6940 0
161 20250311 173400 7091639710 6940 6940 6940 6940 0
162 20250311 173300 7091639710 6940 6940 6940 6940 0
163 20250311 173200 7091639710 6940 6940 6940 6940 0
164 20250311 173100 7091639710 6940 6940 6940 6940 0
165 20250311 173000 7091639710 6940 6940 6940 6940 0
166 20250311 172900 7091639710 6940 6940 6940 6940 0
167 20250311 172800 7091639710 6940 6940 6940 6940 0
168 20250311 172700 7091639710 6940 6940 6940 6940 0
169 20250311 172600 7091639710 6940 6940 6940 6940 0
170 20250311 172500 7091639710 6940 6940 6940 6940 0
171 20250311 172400 7091639710 6940 6940 6940 6940 0
172 20250311 172300 7091639710 6940 6940 6940 6940 0
173 20250311 172200 7091639710 6940 6940 6940 6940 0
174 20250311 172100 7091639710 6940 6940 6940 6940 0
175 20250311 172000 7091639710 6940 6940 6940 6940 0
176 20250311 171900 7091639710 6940 6940 6940 6940 0
177 20250311 171800 7091639710 6940 6940 6940 6940 0
178 20250311 171700 7091639710 6940 6940 6940 6940 0
179 20250311 171600 7091639710 6940 6940 6940 6940 0
180 20250311 171500 7091639710 6940 6940 6940 6940 0
181 20250311 171400 7091639710 6940 6940 6940 6940 0
182 20250311 171300 7091639710 6940 6940 6940 6940 9216
183 20250311 171200 7091639710 6940 6940 6940 6940 0
184 20250311 171100 7091639710 6940 6940 6940 6940 0
185 20250311 171000 7091639710 6940 6940 6940 6940 0
186 20250311 170900 7091639710 6940 6940 6940 6940 0
187 20250311 170800 7091639710 6940 6940 6940 6940 0
188 20250311 170700 7091639710 6940 6940 6940 6940 0
189 20250311 170600 7091639710 6940 6940 6940 6940 0
190 20250311 170500 7091639710 6940 6940 6940 6940 0
191 20250311 170400 7091639710 6940 6940 6940 6940 0
192 20250311 170300 7091639710 6940 6940 6940 6940 0
193 20250311 170200 7091639710 6940 6940 6940 6940 0
194 20250311 170100 7091639710 6940 6940 6940 6940 0
195 20250311 170000 7091639710 6940 6940 6940 6940 0
196 20250311 165900 7091639710 6940 6940 6940 6940 0
197 20250311 165800 7091639710 6940 6940 6940 6940 0
198 20250311 165700 7091639710 6940 6940 6940 6940 0
199 20250311 165600 7091639710 6940 6940 6940 6940 0
200 20250311 165500 7091639710 6940 6940 6940 6940 0
201 20250311 165400 7091639710 6940 6940 6940 6940 0
202 20250311 165300 7091639710 6940 6940 6940 6940 0
203 20250311 165200 7091639710 6940 6940 6940 6940 0
204 20250311 165100 7091639710 6940 6940 6940 6940 0
205 20250311 165000 7091639710 6940 6940 6940 6940 0
206 20250311 164900 7091639710 6940 6940 6940 6940 0
207 20250311 164800 7091639710 6940 6940 6940 6940 0
208 20250311 164700 7091639710 6940 6940 6940 6940 0
209 20250311 164600 7091639710 6940 6940 6940 6940 0
210 20250311 164500 7091639710 6940 6940 6940 6940 0
211 20250311 164400 7091639710 6940 6940 6940 6940 0
212 20250311 164300 7091639710 6940 6940 6940 6940 9216
213 20250311 164200 7091639710 6940 6940 6940 6940 0
214 20250311 164100 7091639710 6940 6940 6940 6940 0
215 20250311 164000 7091639710 6940 6940 6940 6940 0
216 20250311 163900 7091639710 6940 6940 6940 6940 0
217 20250311 163800 7091639710 6940 6940 6940 6940 0
218 20250311 163700 7091639710 6940 6940 6940 6940 0
219 20250311 163600 7091639710 6940 6940 6940 6940 0
220 20250311 163500 7091639710 6940 6940 6940 6940 0
221 20250311 163400 7091639710 6940 6940 6940 6940 0
222 20250311 163300 7091639710 6940 6940 6940 6940 0
223 20250311 163200 7091639710 6940 6940 6940 6940 0
224 20250311 163100 7091639710 6940 6940 6940 6940 0
225 20250311 163000 7091639710 6940 6940 6940 6940 0
226 20250311 162900 7091639710 6940 6940 6940 6940 0
227 20250311 162800 7091639710 6940 6940 6940 6940 0
228 20250311 162700 7091639710 6940 6940 6940 6940 0
229 20250311 162600 7091639710 6940 6940 6940 6940 0
230 20250311 162500 7091639710 6940 6940 6940 6940 0
231 20250311 162400 7091639710 6940 6940 6940 6940 0
232 20250311 162300 7091639710 6940 6940 6940 6940 0
233 20250311 162200 7091639710 6940 6940 6940 6940 0
234 20250311 162100 7091639710 6940 6940 6940 6940 0
235 20250311 162000 7091639710 6940 6940 6940 6940 0
236 20250311 161900 7091639710 6940 6940 6940 6940 0
237 20250311 161800 7091639710 6940 6940 6940 6940 0
238 20250311 161700 7091639710 6940 6940 6940 6940 0
239 20250311 161600 7091639710 6940 6940 6940 6940 0
240 20250311 161500 7091639710 6940 6940 6940 6940 0
241 20250311 161400 7091639710 6940 6940 6940 6940 0
242 20250311 161300 7091639710 6940 6940 6940 6940 9216
243 20250311 161200 7091639710 6940 6940 6940 6940 0
244 20250311 161100 7091639710 6940 6940 6940 6940 0
245 20250311 161000 7091639710 6940 6940 6940 6940 0
246 20250311 160900 7091639710 6940 6940 6940 6940 0
247 20250311 160800 7091639710 6940 6940 6940 6940 0
248 20250311 160700 7091639710 6940 6940 6940 6940 0
249 20250311 160600 7091639710 6940 6940 6940 6940 0
250 20250311 160500 7091639710 6940 6940 6940 6940 0
251 20250311 160400 7091639710 6940 6940 6940 6940 0
252 20250311 160300 7091639710 6940 6940 6940 6940 0
253 20250311 160200 7091639710 6940 6940 6940 6940 0
254 20250311 160100 7091639710 6940 6940 6940 6940 0
255 20250311 160000 7091639710 6940 6940 6940 6940 0
256 20250311 155900 7091639710 6940 6940 6940 6940 0
257 20250311 155800 7091639710 6940 6940 6940 6940 0
258 20250311 155700 7091639710 6940 6940 6940 6940 0
259 20250311 155600 7091639710 6940 6940 6940 6940 0
260 20250311 155500 7091639710 6940 6940 6940 6940 0
261 20250311 155400 7091639710 6940 6940 6940 6940 0
262 20250311 155300 7091639710 6940 6940 6940 6940 0
263 20250311 155200 7091639710 6940 6940 6940 6940 0
264 20250311 155100 7091639710 6940 6940 6940 6940 0
265 20250311 155000 7091639710 6940 6940 6940 6940 0
266 20250311 154900 7091639710 6940 6940 6940 6940 0
267 20250311 154800 7091639710 6940 6940 6940 6940 0
268 20250311 154700 7091639710 6940 6940 6940 6940 0
269 20250311 154600 7091639710 6940 6940 6940 6940 0
270 20250311 154500 7091639710 6940 6940 6940 6940 0
271 20250311 154400 7091639710 6940 6940 6940 6940 0
272 20250311 154300 7091639710 6940 6940 6940 6940 9216
273 20250311 154200 7091639710 6940 6940 6940 6940 0
274 20250311 154100 7091639710 6940 6940 6940 6940 0
275 20250311 154000 7091639710 6940 6940 6940 6940 0
276 20250311 153900 7091639710 6940 6940 6940 6940 0
277 20250311 153800 7091639710 6940 6940 6940 6940 0
278 20250311 153700 7091639710 6940 6940 6940 6940 0
279 20250311 153600 7091639710 6940 6940 6940 6940 0
280 20250311 153500 7091639710 6940 6940 6940 6940 0
281 20250311 153400 7091639710 6940 6940 6940 6940 0
282 20250311 153300 7091639710 6940 6940 6940 6940 0
283 20250311 153200 7091639710 6940 6940 6940 6940 0
284 20250311 153100 7091639710 6940 6940 6940 6940 0
285 20250311 153000 7091639710 6940 6940 6940 6940 9216
286 20250311 152900 7027680670 6960 6960 6960 6960 0
287 20250311 152800 7027680670 6960 6960 6960 6960 0
288 20250311 152700 7027680670 6960 6960 6960 6960 0
289 20250311 152600 7027680670 6960 6960 6960 6960 0
290 20250311 152500 7027680670 6960 6960 6960 6960 0
291 20250311 152400 7027680670 6960 6960 6960 6960 0
292 20250311 152300 7027680670 6960 6960 6960 6960 0
293 20250311 152200 7027680670 6960 6960 6960 6960 0
294 20250311 152100 7027680670 6960 6960 6960 6960 0
295 20250311 152000 7027680670 6960 6960 6960 6960 0
296 20250311 151900 7027680670 6960 6960 6970 6950 766
297 20250311 151800 7022349880 6960 6970 6970 6950 6341
298 20250311 151700 6978225660 6960 6970 6970 6960 937
299 20250311 151600 6971703250 6970 6970 6970 6960 892
300 20250311 151500 6965486150 6970 6960 6970 6960 2523
301 20250311 151400 6947914660 6970 6960 6980 6960 6891
302 20250311 151300 6899891040 6960 6930 6960 6890 15268
303 20250311 151200 6794334510 6930 6930 6940 6930 711
304 20250311 151100 6789407240 6930 6920 6930 6920 891
305 20250311 151000 6783239650 6920 6920 6920 6900 4929
306 20250311 150900 6749190190 6920 6920 6920 6910 1611
307 20250311 150800 6738052080 6930 6930 6930 6920 2135
308 20250311 150700 6723276540 6920 6930 6930 6920 581
309 20250311 150600 6719256000 6930 6930 6930 6930 2
310 20250311 150500 6719242140 6930 6930 6930 6920 1068
311 20250311 150400 6711851550 6920 6920 6920 6920 1027
312 20250311 150300 6704744710 6930 6930 6930 6920 332
313 20250311 150200 6702447240 6930 6920 6930 6920 1573
314 20250311 150100 6691547170 6930 6920 6930 6910 2105
315 20250311 150000 6676984050 6920 6930 6930 6910 865
316 20250311 145900 6670997360 6930 6930 6930 6930 55
317 20250311 145800 6670616210 6930 6940 6940 6930 968
318 20250311 145700 6663907690 6940 6940 6940 6940 119
319 20250311 145600 6663081830 6940 6940 6940 6940 17
320 20250311 145500 6662963850 6930 6930 6930 6930 0
321 20250311 145400 6662963850 6930 6935 6935 6930 800
322 20250311 145300 6657419355 6940 6940 6940 6940 100
323 20250311 145200 6656725355 6940 6935 6940 6935 2
324 20250311 145100 6656711480 6940 6940 6940 6940 0
325 20250311 145000 6656711480 6940 6935 6940 6935 25
326 20250311 144900 6656538080 6935 6935 6935 6935 50
327 20250311 144800 6656191330 6930 6930 6930 6930 1050
328 20250311 144700 6648914830 6930 6930 6930 6930 601
329 20250311 144600 6644749900 6930 6920 6930 6920 403
330 20250311 144500 6641958110 6920 6920 6920 6920 36
331 20250311 144400 6641708990 6930 6930 6930 6910 5029
332 20250311 144300 6606923320 6930 6930 6930 6920 1293
333 20250311 144200 6597972840 6940 6930 6940 6930 958
334 20250311 144100 6591333500 6940 6930 6940 6930 1503
335 20250311 144000 6580917690 6940 6950 6950 6930 2775
336 20250311 143900 6561652210 6960 6950 6960 6950 758
337 20250311 143800 6556384030 6960 6960 6960 6960 22
338 20250311 143700 6556230910 6960 6960 6960 6960 1
339 20250311 143600 6556223950 6950 6960 6960 6950 381
340 20250311 143500 6553572690 6950 6970 6970 6950 12
341 20250311 143400 6553489170 6950 6960 6960 6950 1677
342 20250311 143300 6541827250 6980 6980 6980 6980 2
343 20250311 143200 6541813290 6980 6980 6980 6980 11
344 20250311 143100 6541736510 6980 6980 6980 6980 3
345 20250311 143000 6541715570 6940 6990 6990 6940 3098
346 20250311 142900 6520164520 6980 6990 6990 6980 1005
347 20250311 142800 6513149610 6980 6990 6990 6980 1563
348 20250311 142700 6502238990 6990 6970 6990 6970 26
349 20250311 142600 6502057510 6990 6990 6990 6990 267
350 20250311 142500 6500191180 6990 6980 6990 6980 302
351 20250311 142400 6498083210 6990 6990 7000 6990 1309
352 20250311 142300 6488933120 6990 6990 6990 6980 1888
353 20250311 142200 6475754370 6990 6980 6990 6980 3871
354 20250311 142100 6448717590 6970 6960 6970 6960 2225
355 20250311 142000 6433221140 6960 6960 6960 6960 51
356 20250311 141900 6432866180 6960 6960 6960 6950 1162
357 20250311 141800 6424790260 6940 6960 6960 6940 1096
358 20250311 141700 6417174670 6960 6950 6970 6950 1775
359 20250311 141600 6404838160 6930 6950 6950 6930 301
360 20250311 141500 6402752210 6930 6930 6930 6930 87
361 20250311 141400 6402149300 6930 6930 6930 6930 161
362 20250311 141300 6401033570 6930 6930 6940 6930 1485
363 20250311 141200 6390732380 6920 6930 6930 6920 201
364 20250311 141100 6389341400 6930 6940 6940 6930 2291
365 20250311 141000 6373451350 6940 6950 6950 6940 1245
366 20250311 140900 6364798680 6950 6960 6980 6950 6019
367 20250311 140800 6322846790 6970 6970 6970 6970 806
368 20250311 140700 6317228970 6970 6970 6970 6970 1213
369 20250311 140600 6308774360 6960 6960 6960 6960 654
370 20250311 140500 6304222520 6950 6960 6960 6950 365
371 20250311 140400 6301685720 6960 6960 6960 6960 0
372 20250311 140300 6301685720 6960 6960 6960 6960 2
373 20250311 140200 6301671800 6950 6950 6950 6950 0
374 20250311 140100 6301671800 6950 6960 6970 6950 84
375 20250311 140000 6301087350 6970 6950 6970 6950 3
376 20250311 135900 6301066460 6960 6960 6970 6960 2164
377 20250311 135800 6285993540 6960 6960 6960 6960 928
378 20250311 135700 6279534660 6960 6960 6960 6960 0
379 20250311 135600 6279534660 6960 6960 6960 6960 23
380 20250311 135500 6279374580 6950 6970 6970 6950 3527
381 20250311 135400 6254826930 6960 6970 6970 6960 2
382 20250311 135300 6254813000 6950 6960 6970 6950 2995
383 20250311 135200 6233967910 6950 6940 6960 6940 5687
384 20250311 135100 6194446430 6950 6930 6950 6920 4159
385 20250311 135000 6165639100 6930 6930 6940 6920 3600
386 20250311 134900 6140687660 6930 6930 6930 6930 174
387 20250311 134800 6139481840 6930 6930 6930 6930 38
388 20250311 134700 6139218500 6930 6930 6930 6930 1184
389 20250311 134600 6131013380 6930 6930 6940 6930 659
390 20250311 134500 6126446310 6930 6930 6930 6930 180
391 20250311 134400 6125198910 6930 6930 6930 6930 1038
392 20250311 134300 6118005570 6930 6920 6930 6920 558
393 20250311 134200 6114138740 6920 6920 6920 6920 15
394 20250311 134100 6114034940 6930 6930 6930 6920 1352
395 20250311 134000 6104665990 6930 6930 6930 6920 4792
396 20250311 133900 6071467950 6940 6940 6940 6940 10
397 20250311 133800 6071398550 6940 6940 6940 6940 1545
398 20250311 133700 6060676250 6940 6930 6940 6930 13
399 20250311 133600 6060586150 6940 6940 6940 6940 0
400 20250311 133500 6060586150 6940 6940 6940 6940 1
401 20250311 133400 6060579210 6930 6930 6930 6930 0
402 20250311 133300 6060579210 6930 6930 6940 6930 2367
403 20250311 133200 6044175880 6940 6940 6940 6930 97
404 20250311 133100 6043502710 6940 6940 6940 6940 3
405 20250311 133000 6043481890 6940 6940 6940 6940 1
406 20250311 132900 6043474950 6940 6940 6940 6930 825
407 20250311 132800 6037749850 6950 6940 6950 6930 308
408 20250311 132700 6035612120 6940 6940 6940 6940 1136
409 20250311 132600 6027728280 6950 6940 6950 6940 606
410 20250311 132500 6023520940 6940 6940 6940 6940 264
411 20250311 132400 6021688780 6930 6940 6940 6930 1036
412 20250311 132300 6014499170 6930 6920 6930 6920 1997
413 20250311 132200 6000662680 6930 6930 6930 6930 164
414 20250311 132100 5999526160 6930 6930 6930 6930 3
415 20250311 132000 5999505370 6930 6930 6930 6930 1442
416 20250311 131900 5989512310 6930 6930 6930 6930 1
417 20250311 131800 5989505380 6920 6920 6920 6920 948
418 20250311 131700 5982945220 6920 6920 6920 6920 633
419 20250311 131600 5978564860 6920 6920 6920 6920 1150
420 20250311 131500 5970606860 6910 6920 6920 6910 62
421 20250311 131400 5970178120 6920 6920 6920 6920 469
422 20250311 131300 5966932640 6920 6920 6920 6920 11
423 20250311 131200 5966856520 6910 6910 6910 6910 0
424 20250311 131100 5966856520 6910 6910 6910 6910 210
425 20250311 131000 5965405420 6910 6910 6910 6910 1292
426 20250311 130900 5956477700 6910 6910 6910 6910 1047
427 20250311 130800 5949242930 6910 6910 6910 6910 181
428 20250311 130700 5947992220 6910 6910 6910 6910 261
429 20250311 130600 5946188710 6910 6910 6910 6910 1022
430 20250311 130500 5939126690 6920 6920 6920 6920 0
431 20250311 130400 5939126690 6920 6920 6920 6920 50
432 20250311 130300 5938780690 6920 6920 6920 6920 0
433 20250311 130200 5938780690 6920 6910 6920 6910 462
434 20250311 130100 5935588260 6910 6900 6910 6900 124
435 20250311 130000 5934732470 6910 6920 6920 6900 2517
436 20250311 125900 5917353870 6910 6910 6920 6910 1739
437 20250311 125800 5905337080 6910 6925 6925 6910 2881
438 20250311 125700 5885407555 6930 6930 6930 6930 144
439 20250311 125600 5884409635 6930 6930 6930 6930 1664
440 20250311 125500 5872878115 6930 6930 6930 6930 150
441 20250311 125400 5871838615 6930 6930 6930 6930 130
442 20250311 125300 5870937715 6920 6920 6920 6920 0
443 20250311 125200 5870937715 6920 6930 6940 6920 2727
444 20250311 125100 5852024645 6930 6930 6930 6930 100
445 20250311 125000 5851331645 6930 6930 6930 6930 445
446 20250311 124900 5848247795 6930 6930 6930 6930 0
447 20250311 124800 5848247795 6930 6930 6930 6930 2
448 20250311 124700 5848233935 6930 6940 6940 6930 195
449 20250311 124600 5846882575 6940 6940 6940 6940 750
450 20250311 124500 5841677575 6930 6920 6930 6920 641
451 20250311 124400 5837236855 6920 6920 6920 6920 22
452 20250311 124300 5837084615 6920 6920 6920 6920 0
453 20250311 124200 5837084615 6920 6920 6920 6920 200
454 20250311 124100 5835700615 6920 6920 6920 6920 206
455 20250311 124000 5834275095 6920 6930 6940 6920 343
456 20250311 123900 5831898935 6930 6930 6930 6930 84
457 20250311 123800 5831316815 6930 6930 6930 6930 55
458 20250311 123700 5830935665 6930 6935 6940 6930 3915
459 20250311 123600 5803775510 6940 6940 6950 6940 151
460 20250311 123500 5802726760 6950 6940 6950 6940 57
461 20250311 123400 5802331110 6950 6930 6950 6930 4003
462 20250311 123300 5774570290 6920 6930 6930 6920 816
463 20250311 123200 5768923560 6920 6920 6930 6910 2295
464 20250311 123100 5753045065 6910 6910 6920 6910 394
465 20250311 123000 5750321955 6920 6910 6920 6905 1632
466 20250311 122900 5739045325 6910 6910 6920 6910 410
467 20250311 122800 5736211715 6910 6900 6910 6900 3549
468 20250311 122700 5711693595 6900 6900 6900 6900 277
469 20250311 122600 5709782295 6900 6900 6900 6900 0
470 20250311 122500 5709782295 6900 6900 6900 6900 257
471 20250311 122400 5708008995 6900 6900 6900 6900 441
472 20250311 122300 5704966095 6900 6900 6900 6900 1489
473 20250311 122200 5694691995 6900 6900 6900 6890 4135
474 20250311 122100 5666160635 6900 6880 6900 6880 4977
475 20250311 122000 5631889025 6870 6870 6870 6870 1
476 20250311 121900 5631882155 6870 6870 6870 6870 0
477 20250311 121800 5631882155 6870 6870 6870 6870 0
478 20250311 121700 5631882155 6870 6875 6875 6870 622
479 20250311 121600 5627609010 6870 6860 6870 6860 1401
480 20250311 121500 5617984150 6860 6870 6870 6860 5280
481 20250311 121400 5581743840 6870 6870 6870 6870 1212
482 20250311 121300 5573417400 6870 6870 6870 6870 3
483 20250311 121200 5573396790 6870 6870 6870 6870 778
484 20250311 121100 5568051930 6870 6870 6870 6870 0
485 20250311 121000 5568051930 6870 6870 6870 6860 1711
486 20250311 120900 5556304340 6870 6870 6870 6870 0
487 20250311 120800 5556304340 6870 6870 6870 6870 101
488 20250311 120700 5555610470 6870 6870 6870 6870 721
489 20250311 120600 5550657200 6860 6870 6870 6860 228
490 20250311 120500 5549092840 6870 6860 6870 6860 303
491 20250311 120400 5547011270 6860 6860 6860 6860 1000
492 20250311 120300 5540151270 6870 6860 6870 6860 665
493 20250311 120200 5535589260 6860 6870 6870 6860 1134
494 20250311 120100 5527802720 6870 6880 6880 6870 116
495 20250311 120000 5527005790 6870 6870 6870 6870 1
496 20250311 115900 5526998920 6880 6870 6880 6870 533
497 20250311 115800 5523337170 6870 6880 6890 6870 7448
498 20250311 115700 5472132410 6880 6870 6880 6870 1238
499 20250311 115600 5463623800 6870 6870 6870 6860 550
500 20250311 115500 5459846100 6870 6870 6870 6870 10
501 20250311 115400 5459777400 6870 6870 6870 6870 50
502 20250311 115300 5459433900 6870 6870 6870 6870 0
503 20250311 115200 5459433900 6870 6870 6870 6870 0
504 20250311 115100 5459433900 6870 6870 6870 6870 45
505 20250311 115000 5459124750 6870 6870 6870 6870 343
506 20250311 114900 5456768340 6870 6860 6870 6860 78
507 20250311 114800 5456233240 6860 6860 6870 6860 1459
508 20250311 114700 5446222475 6860 6860 6860 6860 1
509 20250311 114600 5446215615 6850 6850 6850 6850 475
510 20250311 114500 5442961865 6850 6850 6850 6850 288
511 20250311 114400 5440989065 6850 6850 6850 6850 100
512 20250311 114300 5440304065 6850 6840 6850 6840 133
513 20250311 114200 5439394015 6840 6840 6840 6840 5078
514 20250311 114100 5404660495 6850 6850 6860 6850 1325
515 20250311 114000 5395583245 6850 6860 6870 6850 550
516 20250311 113900 5391811185 6850 6860 6860 6850 117
517 20250311 113800 5391009565 6860 6870 6870 6860 18
518 20250311 113700 5390886075 6850 6880 6880 6850 1849
519 20250311 113600 5378202515 6880 6870 6880 6870 1695
520 20250311 113500 5366548255 6870 6860 6870 6860 5
521 20250311 113400 5366513945 6870 6870 6870 6870 1691
522 20250311 113300 5354896775 6870 6870 6870 6870 2
523 20250311 113200 5354883035 6860 6860 6860 6860 15
524 20250311 113100 5354780135 6870 6860 6870 6860 1322
525 20250311 113000 5345709215 6850 6850 6850 6850 26
526 20250311 112900 5345531115 6850 6850 6850 6850 203
527 20250311 112800 5344140565 6850 6870 6870 6850 1330
528 20250311 112700 5335029985 6850 6860 6860 6850 43
529 20250311 112600 5334735425 6860 6850 6860 6850 298
530 20250311 112500 5332692125 6850 6860 6860 6850 977
531 20250311 112400 5325999545 6850 6850 6850 6850 0
532 20250311 112300 5325999545 6850 6840 6850 6840 97
533 20250311 112200 5325335495 6840 6845 6845 6840 307
534 20250311 112100 5323235610 6840 6840 6840 6840 0
535 20250311 112000 5323235610 6840 6850 6850 6840 1351
536 20250311 111900 5313981270 6840 6840 6840 6830 2906
537 20250311 111800 5294106930 6830 6830 6830 6830 478
538 20250311 111700 5290842190 6830 6830 6830 6830 1053
539 20250311 111600 5283650200 6830 6820 6830 6820 1192
540 20250311 111500 5275510190 6820 6820 6820 6820 10
541 20250311 111400 5275441990 6820 6810 6820 6810 62
542 20250311 111300 5275019450 6810 6810 6810 6810 0
543 20250311 111200 5275019450 6810 6810 6810 6810 0
544 20250311 111100 5275019450 6810 6810 6810 6810 185
545 20250311 111000 5273759600 6810 6820 6820 6800 4401
546 20250311 110900 5243796830 6810 6810 6810 6800 568
547 20250311 110800 5239930100 6810 6810 6810 6810 1057
548 20250311 110700 5232731930 6800 6800 6800 6800 379
549 20250311 110600 5230154730 6800 6790 6800 6790 968
550 20250311 110500 5223576810 6790 6800 6800 6790 1824
551 20250311 110400 5211174100 6810 6820 6820 6810 1562
552 20250311 110300 5200531260 6830 6820 6830 6820 700
553 20250311 110200 5195755260 6820 6800 6820 6800 1651
554 20250311 110100 5184499400 6800 6790 6800 6790 1456
555 20250311 110000 5174609030 6790 6790 6790 6790 429
556 20250311 105900 5171696120 6790 6800 6800 6790 1434
557 20250311 105800 5161954260 6800 6800 6800 6800 107
558 20250311 105700 5161226660 6790 6780 6790 6780 344
559 20250311 105600 5158891450 6780 6780 6790 6780 489
560 20250311 105500 5155571610 6770 6790 6810 6770 1128
561 20250311 105400 5147914930 6790 6800 6810 6790 1331
562 20250311 105300 5138865330 6800 6760 6800 6760 8285
563 20250311 105200 5082664500 6750 6750 6760 6750 548
564 20250311 105100 5078960680 6750 6750 6760 6750 1276
565 20250311 105000 5070345730 6750 6770 6770 6750 4071
566 20250311 104900 5042815000 6770 6760 6780 6760 1306
567 20250311 104800 5033974780 6750 6760 6760 6730 9030
568 20250311 104700 4973052920 6760 6770 6770 6760 2385
569 20250311 104600 4956919040 6770 6765 6775 6760 3120
570 20250311 104500 4935814410 6770 6750 6770 6750 1904
571 20250311 104400 4922930710 6770 6760 6770 6760 2061
572 20250311 104300 4908997820 6750 6740 6750 6730 4453
573 20250311 104200 4878953420 6740 6740 6740 6730 1304
574 20250311 104100 4870175540 6740 6740 6740 6730 2726
575 20250311 104000 4851806000 6750 6740 6750 6740 1662
576 20250311 103900 4840587590 6740 6740 6740 6740 2541
577 20250311 103800 4823461250 6730 6740 6740 6730 855
578 20250311 103700 4817707010 6740 6720 6740 6720 307
579 20250311 103600 4815640420 6740 6730 6740 6710 22398
580 20250311 103500 4665203610 6730 6790 6790 6720 82099
581 20250311 103400 4111039100 6790 6770 6790 6770 2437
582 20250311 103300 4094540530 6770 6780 6790 6770 11108
583 20250311 103200 4019254850 6780 6790 6790 6780 4388
584 20250311 103100 3989482750 6800 6800 6800 6800 2592
585 20250311 103000 3971857150 6800 6790 6800 6790 297
586 20250311 102900 3969838100 6790 6820 6820 6790 2681
587 20250311 102800 3951619540 6820 6810 6820 6810 124
588 20250311 102700 3950774970 6810 6800 6810 6800 575
589 20250311 102600 3946859970 6800 6790 6800 6790 1498
590 20250311 102500 3936688230 6820 6790 6820 6790 697
591 20250311 102400 3931948620 6800 6790 6800 6780 1101
592 20250311 102300 3924482080 6800 6780 6800 6770 3751
593 20250311 102200 3899011260 6770 6790 6800 6760 11006
594 20250311 102100 3824439880 6790 6790 6790 6790 607
595 20250311 102000 3820318350 6790 6780 6790 6780 1001
596 20250311 101900 3813522060 6790 6790 6790 6780 433
597 20250311 101800 3810584140 6780 6790 6790 6780 4449
598 20250311 101700 3780406760 6790 6800 6800 6790 546
599 20250311 101600 3776699410 6790 6780 6800 6780 3114
600 20250311 101500 3755555500 6780 6790 6790 6780 3166
601 20250311 101400 3734078090 6790 6790 6800 6780 3527
602 20250311 101300 3710116150 6790 6810 6810 6790 3269
603 20250311 101200 3687874670 6810 6820 6820 6810 696
604 20250311 101100 3683133480 6820 6800 6820 6800 259
605 20250311 101000 3681371330 6810 6800 6810 6790 1840
606 20250311 100900 3668859470 6800 6810 6810 6800 1504
607 20250311 100800 3658631370 6810 6810 6810 6800 980
608 20250311 100700 3651957580 6810 6780 6810 6780 2238
609 20250311 100600 3636758890 6780 6800 6800 6770 21361
610 20250311 100500 3491815200 6800 6820 6840 6800 13165
611 20250311 100400 3402207260 6820 6840 6840 6820 14339
612 20250311 100300 3304247440 6840 6850 6860 6840 3709
613 20250311 100200 3278844280 6850 6850 6850 6840 2950
614 20250311 100100 3258653130 6840 6850 6850 6840 4761
615 20250311 100000 3226056060 6860 6850 6860 6830 10771
616 20250311 095900 3152366100 6850 6850 6860 6840 9368
617 20250311 095800 3088235720 6840 6850 6860 6840 6142
618 20250311 095700 3046186630 6850 6860 6870 6850 5928
619 20250311 095600 3005548840 6870 6850 6870 6850 6728
620 20250311 095500 2959439530 6850 6900 6900 6850 66751
621 20250311 095400 2500292240 6900 6920 6920 6900 3064
622 20250311 095300 2479137460 6920 6920 6920 6920 1100
623 20250311 095200 2471525460 6920 6910 6920 6910 488
624 20250311 095100 2468153025 6910 6910 6910 6910 1118
625 20250311 095000 2460427645 6900 6915 6920 6890 12308
626 20250311 094900 2375494490 6920 6930 6930 6910 9091
627 20250311 094800 2312646570 6930 6930 6930 6930 1406
628 20250311 094700 2302902990 6940 6920 6940 6920 3619
629 20250311 094600 2277839820 6930 6940 6940 6930 3815
630 20250311 094500 2251389330 6950 6950 6950 6940 543
631 20250311 094400 2247615820 6950 6940 6950 6940 140
632 20250311 094300 2246644010 6950 6940 6950 6940 2374
633 20250311 094200 2230168300 6940 6940 6940 6940 834
634 20250311 094100 2224380340 6930 6930 6950 6930 4612
635 20250311 094000 2192395940 6930 6940 6950 6930 2349
636 20250311 093900 2176102070 6940 6940 6940 6930 1162
637 20250311 093800 2168044880 6930 6930 6930 6920 3789
638 20250311 093700 2141802180 6930 6940 6940 6920 5491
639 20250311 093600 2103758550 6930 6940 6950 6930 7165
640 20250311 093500 2054081880 6940 6940 6950 6940 2035
641 20250311 093400 2039958790 6930 6940 6950 6930 4377
642 20250311 093300 2009589900 6940 6940 6950 6940 882
643 20250311 093200 2003468520 6940 6960 6960 6940 6419
644 20250311 093100 1958875610 6960 6960 6980 6950 1998
645 20250311 093000 1944971820 6970 6960 6970 6960 1026
646 20250311 092900 1937823140 6960 6960 6960 6960 410
647 20250311 092800 1934969540 6960 6960 6960 6950 3038
648 20250311 092700 1913835060 6950 6970 6970 6950 4813
649 20250311 092600 1880317140 6970 6970 6970 6950 2204
650 20250311 092500 1864959610 6970 6950 6970 6940 4809
651 20250311 092400 1831525250 6950 6960 6960 6950 1392
652 20250311 092300 1821845340 6970 6960 6970 6960 2970
653 20250311 092200 1801160140 6960 6960 6960 6960 367
654 20250311 092100 1798605820 6960 6950 6960 6950 972
655 20250311 092000 1791841000 6940 6940 6950 6910 10071
656 20250311 091900 1722077600 6940 6920 6940 6920 2345
657 20250311 091800 1705831830 6930 6900 6930 6900 5752
658 20250311 091700 1666096740 6900 6930 6930 6890 34648
659 20250311 091600 1426820630 6930 6940 6940 6930 14667
660 20250311 091500 1325119980 6950 6930 6950 6930 3399
661 20250311 091400 1301530330 6930 6950 6960 6930 22032
662 20250311 091300 1148660710 6960 6970 6970 6950 9179
663 20250311 091200 1084759330 6960 6960 6980 6940 9730
664 20250311 091100 1017028855 6960 6950 6960 6940 5126
665 20250311 091000 981400165 6950 6950 6970 6940 7471
666 20250311 090900 929477595 6950 6930 6950 6920 4048
667 20250311 090800 901418195 6930 6960 6980 6930 11588
668 20250311 090700 821011565 6950 6930 6950 6930 6766
669 20250311 090600 774075125 6930 6940 6940 6920 7896
670 20250311 090500 719400485 6940 6950 6950 6930 3373
671 20250311 090400 695998250 6960 6960 6970 6930 9870
672 20250311 090300 627412210 6960 6910 6960 6910 9236
673 20250311 090200 563423480 6910 6990 6990 6900 29091
674 20250311 090100 361726930 6980 6980 6980 6920 15782
675 20250311 090000 252099990 6960 7000 7030 6940 36112