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

683
115180/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202100,1620729035,6750,6750,6750,6750,6692
20250311,202000,1620729035,6750,6750,6750,6750,0
20250311,201900,1620729035,6750,6750,6750,6750,0
20250311,201800,1620729035,6750,6750,6750,6750,0
20250311,201700,1620729035,6750,6750,6750,6750,0
20250311,201600,1620729035,6750,6750,6750,6750,0
20250311,201500,1620729035,6750,6750,6750,6750,0
20250311,201400,1620729035,6750,6750,6750,6750,0
20250311,201300,1620729035,6750,6750,6750,6750,0
20250311,201200,1620729035,6750,6750,6750,6750,0
20250311,201100,1620729035,6750,6750,6750,6750,0
20250311,201000,1620729035,6750,6750,6750,6750,0
20250311,200900,1620729035,6750,6750,6750,6750,0
20250311,200800,1620729035,6750,6750,6750,6750,0
20250311,200700,1620729035,6750,6750,6750,6750,0
20250311,200600,1620729035,6750,6750,6750,6750,0
20250311,200500,1620729035,6750,6750,6750,6750,0
20250311,200400,1620729035,6750,6750,6750,6750,0
20250311,200300,1620729035,6750,6750,6750,6750,0
20250311,200200,1620729035,6750,6750,6750,6750,0
20250311,200100,1620729035,6750,6750,6750,6750,0
20250311,200000,1620729035,6750,6750,6750,6750,0
20250311,195900,1620729035,6750,6750,6750,6750,0
20250311,195800,1620729035,6750,6750,6750,6750,0
20250311,195700,1620729035,6750,6750,6750,6750,0
20250311,195600,1620729035,6750,6750,6750,6750,0
20250311,195500,1620729035,6750,6750,6750,6750,0
20250311,195400,1620729035,6750,6750,6750,6750,0
20250311,195300,1620729035,6750,6750,6750,6750,0
20250311,195200,1620729035,6750,6750,6750,6750,0
20250311,195100,1620729035,6750,6750,6750,6750,6692
20250311,195000,1620729035,6750,6750,6750,6750,0
20250311,194900,1620729035,6750,6750,6750,6750,0
20250311,194800,1620729035,6750,6750,6750,6750,0
20250311,194700,1620729035,6750,6750,6750,6750,0
20250311,194600,1620729035,6750,6750,6750,6750,0
20250311,194500,1620729035,6750,6750,6750,6750,0
20250311,194400,1620729035,6750,6750,6750,6750,0
20250311,194300,1620729035,6750,6750,6750,6750,0
20250311,194200,1620729035,6750,6750,6750,6750,0
20250311,194100,1620729035,6750,6750,6750,6750,0
20250311,194000,1620729035,6750,6750,6750,6750,0
20250311,193900,1620729035,6750,6750,6750,6750,0
20250311,193800,1620729035,6750,6750,6750,6750,0
20250311,193700,1620729035,6750,6750,6750,6750,0
20250311,193600,1620729035,6750,6750,6750,6750,0
20250311,193500,1620729035,6750,6750,6750,6750,0
20250311,193400,1620729035,6750,6750,6750,6750,0
20250311,193300,1620729035,6750,6750,6750,6750,0
20250311,193200,1620729035,6750,6750,6750,6750,0
20250311,193100,1620729035,6750,6750,6750,6750,0
20250311,193000,1620729035,6750,6750,6750,6750,0
20250311,192900,1620729035,6750,6750,6750,6750,0
20250311,192800,1620729035,6750,6750,6750,6750,0
20250311,192700,1620729035,6750,6750,6750,6750,0
20250311,192600,1620729035,6750,6750,6750,6750,0
20250311,192500,1620729035,6750,6750,6750,6750,0
20250311,192400,1620729035,6750,6750,6750,6750,0
20250311,192300,1620729035,6750,6750,6750,6750,0
20250311,192200,1620729035,6750,6750,6750,6750,0
20250311,192100,1620729035,6750,6750,6750,6750,6692
20250311,192000,1620729035,6750,6750,6750,6750,0
20250311,191900,1620729035,6750,6750,6750,6750,0
20250311,191800,1620729035,6750,6750,6750,6750,0
20250311,191700,1620729035,6750,6750,6750,6750,0
20250311,191600,1620729035,6750,6750,6750,6750,0
20250311,191500,1620729035,6750,6750,6750,6750,0
20250311,191400,1620729035,6750,6750,6750,6750,0
20250311,191300,1620729035,6750,6750,6750,6750,0
20250311,191200,1620729035,6750,6750,6750,6750,0
20250311,191100,1620729035,6750,6750,6750,6750,0
20250311,191000,1620729035,6750,6750,6750,6750,0
20250311,190900,1620729035,6750,6750,6750,6750,0
20250311,190800,1620729035,6750,6750,6750,6750,0
20250311,190700,1620729035,6750,6750,6750,6750,0
20250311,190600,1620729035,6750,6750,6750,6750,0
20250311,190500,1620729035,6750,6750,6750,6750,0
20250311,190400,1620729035,6750,6750,6750,6750,0
20250311,190300,1620729035,6750,6750,6750,6750,0
20250311,190200,1620729035,6750,6750,6750,6750,0
20250311,190100,1620729035,6750,6750,6750,6750,0
20250311,190000,1620729035,6750,6750,6750,6750,0
20250311,185900,1620729035,6750,6750,6750,6750,0
20250311,185800,1620729035,6750,6750,6750,6750,0
20250311,185700,1620729035,6750,6750,6750,6750,0
20250311,185600,1620729035,6750,6750,6750,6750,0
20250311,185500,1620729035,6750,6750,6750,6750,0
20250311,185400,1620729035,6750,6750,6750,6750,0
20250311,185300,1620729035,6750,6750,6750,6750,0
20250311,185200,1620729035,6750,6750,6750,6750,0
20250311,185100,1620729035,6750,6750,6750,6750,6692
20250311,185000,1620729035,6750,6750,6750,6750,0
20250311,184900,1620729035,6750,6750,6750,6750,0
20250311,184800,1620729035,6750,6750,6750,6750,0
20250311,184700,1620729035,6750,6750,6750,6750,0
20250311,184600,1620729035,6750,6750,6750,6750,0
20250311,184500,1620729035,6750,6750,6750,6750,0
20250311,184400,1620729035,6750,6750,6750,6750,0
20250311,184300,1620729035,6750,6750,6750,6750,0
20250311,184200,1620729035,6750,6750,6750,6750,0
20250311,184100,1620729035,6750,6750,6750,6750,0
20250311,184000,1620729035,6750,6750,6750,6750,0
20250311,183900,1620729035,6750,6750,6750,6750,0
20250311,183800,1620729035,6750,6750,6750,6750,0
20250311,183700,1620729035,6750,6750,6750,6750,0
20250311,183600,1620729035,6750,6750,6750,6750,0
20250311,183500,1620729035,6750,6750,6750,6750,0
20250311,183400,1620729035,6750,6750,6750,6750,0
20250311,183300,1620729035,6750,6750,6750,6750,0
20250311,183200,1620729035,6750,6750,6750,6750,0
20250311,183100,1620729035,6750,6750,6750,6750,0
20250311,183000,1620729035,6750,6750,6750,6750,0
20250311,182900,1620729035,6750,6750,6750,6750,0
20250311,182800,1620729035,6750,6750,6750,6750,0
20250311,182700,1620729035,6750,6750,6750,6750,0
20250311,182600,1620729035,6750,6750,6750,6750,0
20250311,182500,1620729035,6750,6750,6750,6750,0
20250311,182400,1620729035,6750,6750,6750,6750,0
20250311,182300,1620729035,6750,6750,6750,6750,0
20250311,182200,1620729035,6750,6750,6750,6750,0
20250311,182100,1620729035,6750,6750,6750,6750,6692
20250311,182000,1620729035,6750,6750,6750,6750,0
20250311,181900,1620729035,6750,6750,6750,6750,0
20250311,181800,1620729035,6750,6750,6750,6750,0
20250311,181700,1620729035,6750,6750,6750,6750,0
20250311,181600,1620729035,6750,6750,6750,6750,0
20250311,181500,1620729035,6750,6750,6750,6750,0
20250311,181400,1620729035,6750,6750,6750,6750,0
20250311,181300,1620729035,6750,6750,6750,6750,0
20250311,181200,1620729035,6750,6750,6750,6750,0
20250311,181100,1620729035,6750,6750,6750,6750,0
20250311,181000,1620729035,6750,6750,6750,6750,0
20250311,180900,1620729035,6750,6750,6750,6750,0
20250311,180800,1620729035,6750,6750,6750,6750,0
20250311,180700,1620729035,6750,6750,6750,6750,0
20250311,180600,1620729035,6750,6750,6750,6750,0
20250311,180500,1620729035,6750,6750,6750,6750,0
20250311,180400,1620729035,6750,6750,6750,6750,0
20250311,180300,1620729035,6750,6750,6750,6750,0
20250311,180200,1620729035,6750,6750,6750,6750,0
20250311,180100,1620729035,6750,6750,6750,6750,0
20250311,180000,1620729035,6750,6750,6750,6750,0
20250311,175900,1620729035,6750,6750,6750,6750,0
20250311,175800,1620729035,6750,6750,6750,6750,0
20250311,175700,1620729035,6750,6750,6750,6750,0
20250311,175600,1620729035,6750,6750,6750,6750,0
20250311,175500,1620729035,6750,6750,6750,6750,0
20250311,175400,1620729035,6750,6750,6750,6750,0
20250311,175300,1620729035,6750,6750,6750,6750,0
20250311,175200,1620729035,6750,6750,6750,6750,0
20250311,175100,1620729035,6750,6750,6750,6750,6692
20250311,175000,1620729035,6750,6750,6750,6750,0
20250311,174900,1620729035,6750,6750,6750,6750,0
20250311,174800,1620729035,6750,6750,6750,6750,0
20250311,174700,1620729035,6750,6750,6750,6750,0
20250311,174600,1620729035,6750,6750,6750,6750,0
20250311,174500,1620729035,6750,6750,6750,6750,0
20250311,174400,1620729035,6750,6750,6750,6750,0
20250311,174300,1620729035,6750,6750,6750,6750,0
20250311,174200,1620729035,6750,6750,6750,6750,0
20250311,174100,1620729035,6750,6750,6750,6750,0
20250311,174000,1620729035,6750,6750,6750,6750,0
20250311,173900,1620729035,6750,6750,6750,6750,0
20250311,173800,1620729035,6750,6750,6750,6750,0
20250311,173700,1620729035,6750,6750,6750,6750,0
20250311,173600,1620729035,6750,6750,6750,6750,0
20250311,173500,1620729035,6750,6750,6750,6750,0
20250311,173400,1620729035,6750,6750,6750,6750,0
20250311,173300,1620729035,6750,6750,6750,6750,0
20250311,173200,1620729035,6750,6750,6750,6750,0
20250311,173100,1620729035,6750,6750,6750,6750,0
20250311,173000,1620729035,6750,6750,6750,6750,0
20250311,172900,1620729035,6750,6750,6750,6750,0
20250311,172800,1620729035,6750,6750,6750,6750,0
20250311,172700,1620729035,6750,6750,6750,6750,0
20250311,172600,1620729035,6750,6750,6750,6750,0
20250311,172500,1620729035,6750,6750,6750,6750,0
20250311,172400,1620729035,6750,6750,6750,6750,0
20250311,172300,1620729035,6750,6750,6750,6750,0
20250311,172200,1620729035,6750,6750,6750,6750,0
20250311,172100,1620729035,6750,6750,6750,6750,6692
20250311,172000,1620729035,6750,6750,6750,6750,0
20250311,171900,1620729035,6750,6750,6750,6750,0
20250311,171800,1620729035,6750,6750,6750,6750,0
20250311,171700,1620729035,6750,6750,6750,6750,0
20250311,171600,1620729035,6750,6750,6750,6750,0
20250311,171500,1620729035,6750,6750,6750,6750,0
20250311,171400,1620729035,6750,6750,6750,6750,0
20250311,171300,1620729035,6750,6750,6750,6750,0
20250311,171200,1620729035,6750,6750,6750,6750,0
20250311,171100,1620729035,6750,6750,6750,6750,0
20250311,171000,1620729035,6750,6750,6750,6750,0
20250311,170900,1620729035,6750,6750,6750,6750,0
20250311,170800,1620729035,6750,6750,6750,6750,0
20250311,170700,1620729035,6750,6750,6750,6750,0
20250311,170600,1620729035,6750,6750,6750,6750,0
20250311,170500,1620729035,6750,6750,6750,6750,0
20250311,170400,1620729035,6750,6750,6750,6750,0
20250311,170300,1620729035,6750,6750,6750,6750,0
20250311,170200,1620729035,6750,6750,6750,6750,0
20250311,170100,1620729035,6750,6750,6750,6750,0
20250311,170000,1620729035,6750,6750,6750,6750,0
20250311,165900,1620729035,6750,6750,6750,6750,0
20250311,165800,1620729035,6750,6750,6750,6750,0
20250311,165700,1620729035,6750,6750,6750,6750,0
20250311,165600,1620729035,6750,6750,6750,6750,0
20250311,165500,1620729035,6750,6750,6750,6750,0
20250311,165400,1620729035,6750,6750,6750,6750,0
20250311,165300,1620729035,6750,6750,6750,6750,0
20250311,165200,1620729035,6750,6750,6750,6750,0
20250311,165100,1620729035,6750,6750,6750,6750,6692
20250311,165000,1620729035,6750,6750,6750,6750,0
20250311,164900,1620729035,6750,6750,6750,6750,0
20250311,164800,1620729035,6750,6750,6750,6750,0
20250311,164700,1620729035,6750,6750,6750,6750,0
20250311,164600,1620729035,6750,6750,6750,6750,0
20250311,164500,1620729035,6750,6750,6750,6750,0
20250311,164400,1620729035,6750,6750,6750,6750,0
20250311,164300,1620729035,6750,6750,6750,6750,0
20250311,164200,1620729035,6750,6750,6750,6750,0
20250311,164100,1620729035,6750,6750,6750,6750,0
20250311,164000,1620729035,6750,6750,6750,6750,0
20250311,163900,1620729035,6750,6750,6750,6750,0
20250311,163800,1620729035,6750,6750,6750,6750,0
20250311,163700,1620729035,6750,6750,6750,6750,0
20250311,163600,1620729035,6750,6750,6750,6750,0
20250311,163500,1620729035,6750,6750,6750,6750,0
20250311,163400,1620729035,6750,6750,6750,6750,0
20250311,163300,1620729035,6750,6750,6750,6750,0
20250311,163200,1620729035,6750,6750,6750,6750,0
20250311,163100,1620729035,6750,6750,6750,6750,0
20250311,163000,1620729035,6750,6750,6750,6750,0
20250311,162900,1620729035,6750,6750,6750,6750,0
20250311,162800,1620729035,6750,6750,6750,6750,0
20250311,162700,1620729035,6750,6750,6750,6750,0
20250311,162600,1620729035,6750,6750,6750,6750,0
20250311,162500,1620729035,6750,6750,6750,6750,0
20250311,162400,1620729035,6750,6750,6750,6750,0
20250311,162300,1620729035,6750,6750,6750,6750,0
20250311,162200,1620729035,6750,6750,6750,6750,0
20250311,162100,1620729035,6750,6750,6750,6750,6692
20250311,162000,1620729035,6750,6750,6750,6750,0
20250311,161900,1620729035,6750,6750,6750,6750,0
20250311,161800,1620729035,6750,6750,6750,6750,0
20250311,161700,1620729035,6750,6750,6750,6750,0
20250311,161600,1620729035,6750,6750,6750,6750,0
20250311,161500,1620729035,6750,6750,6750,6750,0
20250311,161400,1620729035,6750,6750,6750,6750,0
20250311,161300,1620729035,6750,6750,6750,6750,0
20250311,161200,1620729035,6750,6750,6750,6750,0
20250311,161100,1620729035,6750,6750,6750,6750,0
20250311,161000,1620729035,6750,6750,6750,6750,0
20250311,160900,1620729035,6750,6750,6750,6750,0
20250311,160800,1620729035,6750,6750,6750,6750,0
20250311,160700,1620729035,6750,6750,6750,6750,0
20250311,160600,1620729035,6750,6750,6750,6750,0
20250311,160500,1620729035,6750,6750,6750,6750,0
20250311,160400,1620729035,6750,6750,6750,6750,0
20250311,160300,1620729035,6750,6750,6750,6750,0
20250311,160200,1620729035,6750,6750,6750,6750,0
20250311,160100,1620729035,6750,6750,6750,6750,0
20250311,160000,1620729035,6750,6750,6750,6750,0
20250311,155900,1620729035,6750,6750,6750,6750,0
20250311,155800,1620729035,6750,6750,6750,6750,0
20250311,155700,1620729035,6750,6750,6750,6750,0
20250311,155600,1620729035,6750,6750,6750,6750,0
20250311,155500,1620729035,6750,6750,6750,6750,0
20250311,155400,1620729035,6750,6750,6750,6750,0
20250311,155300,1620729035,6750,6750,6750,6750,0
20250311,155200,1620729035,6750,6750,6750,6750,0
20250311,155100,1620729035,6750,6750,6750,6750,6692
20250311,155000,1620729035,6750,6750,6750,6750,0
20250311,154900,1620729035,6750,6750,6750,6750,0
20250311,154800,1620729035,6750,6750,6750,6750,0
20250311,154700,1620729035,6750,6750,6750,6750,0
20250311,154600,1620729035,6750,6750,6750,6750,0
20250311,154500,1620729035,6750,6750,6750,6750,0
20250311,154400,1620729035,6750,6750,6750,6750,0
20250311,154300,1620729035,6750,6750,6750,6750,0
20250311,154200,1620729035,6750,6750,6750,6750,0
20250311,154100,1620729035,6750,6750,6750,6750,0
20250311,154000,1620729035,6750,6750,6750,6750,0
20250311,153900,1620729035,6750,6750,6750,6750,0
20250311,153800,1620729035,6750,6750,6750,6750,0
20250311,153700,1620729035,6750,6750,6750,6750,0
20250311,153600,1620729035,6750,6750,6750,6750,0
20250311,153500,1620729035,6750,6750,6750,6750,0
20250311,153400,1620729035,6750,6750,6750,6750,0
20250311,153300,1620729035,6750,6750,6750,6750,0
20250311,153200,1620729035,6750,6750,6750,6750,0
20250311,153100,1620729035,6750,6750,6750,6750,0
20250311,153000,1620729035,6750,6750,6750,6750,6692
20250311,152900,1575558035,6690,6690,6690,6690,0
20250311,152800,1575558035,6690,6690,6690,6690,0
20250311,152700,1575558035,6690,6690,6690,6690,0
20250311,152600,1575558035,6690,6690,6690,6690,0
20250311,152500,1575558035,6690,6690,6690,6690,0
20250311,152400,1575558035,6690,6690,6690,6690,0
20250311,152300,1575558035,6690,6690,6690,6690,0
20250311,152200,1575558035,6690,6690,6690,6690,0
20250311,152100,1575558035,6690,6690,6690,6690,0
20250311,152000,1575558035,6690,6690,6690,6690,0
20250311,151900,1575558035,6690,6620,6690,6620,1047
20250311,151800,1568597295,6670,6670,6670,6670,37
20250311,151700,1568350505,6670,6620,6670,6620,1011
20250311,151600,1561652135,6620,6630,6630,6620,178
20250311,151500,1560473115,6630,6630,6630,6630,108
20250311,151400,1559757075,6630,6630,6630,6630,0
20250311,151300,1559757075,6630,6630,6630,6630,0
20250311,151200,1559757075,6630,6650,6650,6630,5028
20250311,151100,1526402770,6640,6640,6640,6640,0
20250311,151000,1526402770,6640,6640,6640,6640,0
20250311,150900,1526402770,6640,6670,6670,6630,2378
20250311,150800,1510621720,6680,6670,6680,6670,180
20250311,150700,1509420320,6680,6680,6680,6680,0
20250311,150600,1509420320,6680,6660,6680,6660,101
20250311,150500,1508745840,6660,6690,6690,6660,381
20250311,150400,1506207460,6700,6700,6700,6700,0
20250311,150300,1506207460,6700,6700,6700,6700,27
20250311,150200,1506026560,6690,6690,6690,6690,19
20250311,150100,1505899450,6700,6680,6700,6680,3027
20250311,150000,1485620080,6680,6660,6680,6640,871
20250311,145900,1479828890,6700,6700,6700,6700,0
20250311,145800,1479828890,6700,6700,6700,6670,411
20250311,145700,1477081760,6700,6700,6700,6700,81
20250311,145600,1476539060,6700,6700,6700,6700,0
20250311,145500,1476539060,6700,6700,6700,6700,0
20250311,145400,1476539060,6700,6700,6700,6700,100
20250311,145300,1475869060,6700,6700,6700,6700,486
20250311,145200,1472612860,6670,6690,6700,6670,3306
20250311,145100,1450502190,6700,6700,6700,6700,0
20250311,145000,1450502190,6700,6670,6700,6670,2225
20250311,144900,1435624080,6670,6670,6670,6670,623
20250311,144800,1431468670,6670,6670,6670,6670,6
20250311,144700,1431428650,6670,6670,6670,6670,1
20250311,144600,1431421980,6670,6660,6670,6660,850
20250311,144500,1425757860,6650,6650,6650,6650,158
20250311,144400,1424707160,6650,6650,6650,6650,0
20250311,144300,1424707160,6650,6650,6650,6650,0
20250311,144200,1424707160,6650,6630,6650,6630,1121
20250311,144100,1417259530,6630,6630,6630,6630,12
20250311,144000,1417179970,6640,6640,6640,6640,1
20250311,143900,1417173330,6610,6630,6630,6610,6
20250311,143800,1417133610,6610,6610,6610,6610,0
20250311,143700,1417133610,6610,6610,6610,6610,100
20250311,143600,1416472610,6610,6610,6610,6610,100
20250311,143500,1415811610,6640,6640,6640,6640,465
20250311,143400,1412724010,6660,6660,6660,6660,3
20250311,143300,1412704030,6660,6660,6660,6660,0
20250311,143200,1412704030,6660,6640,6670,6640,64
20250311,143100,1412277800,6640,6640,6640,6640,77
20250311,143000,1411766520,6640,6640,6650,6640,1756
20250311,142900,1400106180,6650,6660,6670,6650,514
20250311,142800,1396679340,6640,6640,6640,6640,2
20250311,142700,1396666060,6640,6640,6640,6640,0
20250311,142600,1396666060,6640,6640,6640,6640,455
20250311,142500,1393644860,6670,6670,6670,6670,0
20250311,142400,1393644860,6670,6670,6670,6670,80
20250311,142300,1393111260,6640,6640,6640,6640,301
20250311,142200,1391112620,6670,6630,6670,6630,2302
20250311,142100,1375795360,6620,6620,6620,6620,222
20250311,142000,1374325720,6600,6600,6600,6600,0
20250311,141900,1374325720,6600,6600,6600,6600,0
20250311,141800,1374325720,6600,6600,6600,6600,250
20250311,141700,1372675720,6600,6600,6600,6600,0
20250311,141600,1372675720,6600,6600,6600,6600,0
20250311,141500,1372675720,6600,6590,6600,6590,292
20250311,141400,1370751210,6560,6560,6560,6560,421
20250311,141300,1367989450,6560,6560,6560,6560,47
20250311,141200,1367681130,6580,6600,6600,6580,1302
20250311,141100,1359112380,6620,6620,6620,6620,0
20250311,141000,1359112380,6620,6620,6620,6620,0
20250311,140900,1359112380,6620,6620,6620,6620,0
20250311,140800,1359112380,6620,6620,6620,6620,5
20250311,140700,1359079280,6610,6610,6610,6610,276
20250311,140600,1357254920,6610,6610,6610,6610,322
20250311,140500,1355126500,6650,6650,6650,6650,375
20250311,140400,1352632750,6650,6650,6650,6650,15
20250311,140300,1352533000,6620,6620,6620,6620,0
20250311,140200,1352533000,6620,6620,6620,6620,0
20250311,140100,1352533000,6620,6610,6620,6600,850
20250311,140000,1346920400,6620,6660,6660,6620,2051
20250311,135900,1333317740,6680,6680,6680,6680,8
20250311,135800,1333264300,6670,6700,6700,6630,2000
20250311,135700,1319956410,6720,6680,6730,6680,12530
20250311,135600,1235814630,6680,6680,6680,6650,921
20250311,135500,1229663160,6670,6610,6670,6610,2542
20250311,135400,1212774280,6600,6600,6600,6600,0
20250311,135300,1212774280,6600,6620,6620,6600,1592
20250311,135200,1202264060,6620,6620,6620,6620,0
20250311,135100,1202264060,6620,6620,6620,6620,0
20250311,135000,1202264060,6620,6560,6640,6560,1773
20250311,134900,1190539070,6520,6520,6520,6520,0
20250311,134800,1190539070,6520,6520,6520,6520,0
20250311,134700,1190539070,6520,6520,6520,6520,31
20250311,134600,1190336950,6520,6520,6520,6520,5
20250311,134500,1190304350,6570,6570,6570,6570,0
20250311,134400,1190304350,6570,6580,6580,6570,2076
20250311,134300,1176664530,6570,6580,6580,6570,1610
20250311,134200,1166081830,6570,6610,6610,6570,161
20250311,134100,1165024020,6580,6580,6580,6580,2
20250311,134000,1165010860,6570,6570,6570,6570,0
20250311,133900,1165010860,6570,6570,6570,6570,20
20250311,133800,1164879460,6570,6600,6600,6570,120
20250311,133700,1164087490,6580,6520,6580,6460,3599
20250311,133600,1140597390,6520,6520,6520,6520,24
20250311,133500,1140440910,6520,6520,6520,6520,1023
20250311,133400,1133770950,6520,6540,6540,6520,21
20250311,133300,1133634010,6520,6520,6520,6520,0
20250311,133200,1133634010,6520,6550,6550,6520,47
20250311,133100,1133326820,6550,6550,6550,6550,112
20250311,133000,1132593220,6550,6550,6550,6550,0
20250311,132900,1132593220,6550,6550,6550,6550,10
20250311,132800,1132527720,6580,6580,6580,6580,0
20250311,132700,1132527720,6580,6580,6580,6580,0
20250311,132600,1132527720,6580,6580,6580,6580,0
20250311,132500,1132527720,6580,6580,6580,6580,1080
20250311,132400,1125421320,6580,6440,6620,6440,9535
20250311,132300,1062959670,6490,6470,6490,6470,1221
20250311,132200,1055039450,6420,6420,6420,6420,0
20250311,132100,1055039450,6420,6420,6420,6420,0
20250311,132000,1055039450,6420,6420,6420,6420,0
20250311,131900,1055039450,6420,6480,6480,6420,1507
20250311,131800,1045319270,6480,6480,6480,6480,51
20250311,131700,1044988790,6480,6420,6480,6420,7136
20250311,131600,998997210,6440,6390,6440,6390,5639
20250311,131500,962830530,6370,6360,6370,6360,588
20250311,131400,959090110,6330,6330,6330,6330,0
20250311,131300,959090110,6330,6330,6330,6330,0
20250311,131200,959090110,6330,6330,6330,6330,0
20250311,131100,959090110,6330,6330,6330,6330,0
20250311,131000,959090110,6330,6330,6330,6330,0
20250311,130900,959090110,6330,6330,6330,6330,93
20250311,130800,958501420,6330,6330,6330,6330,0
20250311,130700,958501420,6330,6330,6330,6330,0
20250311,130600,958501420,6330,6330,6330,6330,0
20250311,130500,958501420,6330,6330,6330,6330,65
20250311,130400,958089970,6330,6290,6330,6290,2832
20250311,130300,940197590,6290,6300,6310,6290,1424
20250311,130200,931231860,6300,6320,6320,6300,3
20250311,130100,931212940,6290,6290,6290,6290,0
20250311,130000,931212940,6290,6290,6290,6290,0
20250311,125900,931212940,6290,6290,6290,6290,0
20250311,125800,931212940,6290,6290,6290,6290,0
20250311,125700,931212940,6290,6290,6290,6290,0
20250311,125600,931212940,6290,6290,6290,6290,0
20250311,125500,931212940,6290,6290,6290,6290,0
20250311,125400,931212940,6290,6300,6300,6290,3057
20250311,125300,911954410,6300,6300,6300,6300,67
20250311,125200,911532310,6300,6300,6300,6300,0
20250311,125100,911532310,6300,6300,6300,6300,0
20250311,125000,911532310,6300,6300,6300,6300,0
20250311,124900,911532310,6300,6300,6300,6300,0
20250311,124800,911532310,6300,6300,6300,6300,0
20250311,124700,911532310,6300,6300,6300,6300,0
20250311,124600,911532310,6300,6300,6300,6300,111
20250311,124500,910833010,6320,6320,6320,6320,1
20250311,124400,910826690,6300,6320,6320,6300,600
20250311,124300,907042550,6310,6310,6310,6310,0
20250311,124200,907042550,6310,6330,6330,6310,1900
20250311,124100,895045120,6330,6330,6330,6330,0
20250311,124000,895045120,6330,6340,6340,6330,722
20250311,123900,890473860,6340,6340,6340,6340,311
20250311,123800,888502120,6340,6340,6340,6340,75
20250311,123700,888026620,6340,6340,6340,6340,100
20250311,123600,887392620,6350,6350,6350,6350,150
20250311,123500,886440120,6350,6350,6350,6350,17
20250311,123400,886332170,6340,6340,6340,6340,0
20250311,123300,886332170,6340,6340,6340,6340,20
20250311,123200,886205370,6340,6350,6350,6340,1068
20250311,123100,879424250,6340,6340,6340,6340,0
20250311,123000,879424250,6340,6340,6340,6340,0
20250311,122900,879424250,6340,6340,6340,6340,40
20250311,122800,879170650,6340,6345,6345,6340,269
20250311,122700,877465040,6340,6340,6340,6340,0
20250311,122600,877465040,6340,6340,6340,6340,0
20250311,122500,877465040,6340,6340,6340,6340,23
20250311,122400,877319220,6350,6350,6350,6350,0
20250311,122300,877319220,6350,6350,6350,6350,10
20250311,122200,877255720,6350,6350,6350,6350,0
20250311,122100,877255720,6350,6350,6350,6350,0
20250311,122000,877255720,6350,6330,6350,6330,56
20250311,121900,876901020,6330,6330,6330,6330,0
20250311,121800,876901020,6330,6330,6330,6330,300
20250311,121700,875002020,6330,6330,6330,6330,0
20250311,121600,875002020,6330,6360,6360,6330,893
20250311,121500,869340180,6360,6360,6360,6360,0
20250311,121400,869340180,6360,6360,6360,6360,0
20250311,121300,869340180,6360,6360,6360,6360,0
20250311,121200,869340180,6360,6360,6360,6360,119
20250311,121100,868583340,6370,6370,6370,6370,1
20250311,121000,868576970,6370,6370,6370,6370,0
20250311,120900,868576970,6370,6370,6370,6370,1
20250311,120800,868570600,6390,6390,6390,6390,0
20250311,120700,868570600,6390,6390,6390,6390,0
20250311,120600,868570600,6390,6390,6390,6390,0
20250311,120500,868570600,6390,6390,6390,6390,0
20250311,120400,868570600,6390,6380,6390,6380,1682
20250311,120300,857822640,6380,6380,6380,6380,0
20250311,120200,857822640,6380,6380,6380,6380,0
20250311,120100,857822640,6380,6380,6380,6380,1
20250311,120000,857816260,6380,6380,6380,6380,12
20250311,115900,857739700,6380,6380,6380,6380,0
20250311,115800,857739700,6380,6380,6380,6380,0
20250311,115700,857739700,6380,6370,6380,6370,1670
20250311,115600,847089170,6350,6360,6360,6350,288
20250311,115500,845259600,6360,6360,6360,6360,1
20250311,115400,845253240,6350,6350,6350,6350,0
20250311,115300,845253240,6350,6350,6350,6350,0
20250311,115200,845253240,6350,6350,6350,6350,187
20250311,115100,844065790,6340,6340,6340,6340,0
20250311,115000,844065790,6340,6340,6340,6340,0
20250311,114900,844065790,6340,6340,6340,6340,0
20250311,114800,844065790,6340,6340,6340,6340,33
20250311,114700,843856570,6340,6340,6340,6340,0
20250311,114600,843856570,6340,6340,6340,6340,0
20250311,114500,843856570,6340,6340,6340,6340,85
20250311,114400,843317670,6330,6330,6330,6330,0
20250311,114300,843317670,6330,6330,6330,6330,2
20250311,114200,843305010,6350,6350,6350,6350,15
20250311,114100,843209760,6350,6350,6350,6350,0
20250311,114000,843209760,6350,6350,6350,6350,93
20250311,113900,842619210,6350,6340,6350,6340,284
20250311,113800,840818370,6330,6330,6330,6330,39
20250311,113700,840571500,6330,6330,6330,6330,5
20250311,113600,840539850,6330,6330,6330,6330,1000
20250311,113500,834209850,6340,6340,6340,6340,0
20250311,113400,834209850,6340,6340,6340,6340,0
20250311,113300,834209850,6340,6340,6340,6340,55
20250311,113200,833861150,6330,6330,6330,6330,125
20250311,113100,833069900,6330,6330,6330,6330,120
20250311,113000,832310300,6330,6330,6330,6330,237
20250311,112900,830810090,6340,6360,6360,6340,83
20250311,112800,830283210,6360,6360,6360,6360,100
20250311,112700,829647210,6350,6350,6350,6350,22
20250311,112600,829507510,6350,6350,6350,6350,175
20250311,112500,828396260,6340,6310,6340,6310,336
20250311,112400,826266210,6330,6320,6330,6320,91
20250311,112300,825690380,6300,6300,6300,6300,0
20250311,112200,825690380,6300,6300,6300,6300,0
20250311,112100,825690380,6300,6300,6300,6300,20
20250311,112000,825564380,6320,6320,6320,6320,0
20250311,111900,825564380,6320,6320,6320,6320,459
20250311,111800,822663500,6290,6290,6290,6290,237
20250311,111700,821172770,6300,6300,6300,6300,33
20250311,111600,820964870,6290,6290,6290,6290,0
20250311,111500,820964870,6290,6300,6300,6290,504
20250311,111400,817794070,6280,6280,6280,6280,0
20250311,111300,817794070,6280,6280,6280,6280,0
20250311,111200,817794070,6280,6330,6330,6280,2009
20250311,111100,805170360,6320,6310,6320,6310,31
20250311,111000,804974500,6300,6310,6310,6300,1279
20250311,110900,796916710,6320,6330,6330,6320,604
20250311,110800,793097090,6390,6340,6390,6340,664
20250311,110700,788866640,6340,6320,6340,6320,116
20250311,110600,788132220,6310,6310,6310,6310,0
20250311,110500,788132220,6310,6310,6310,6310,10
20250311,110400,788069120,6310,6310,6310,6310,0
20250311,110300,788069120,6310,6320,6320,6310,612
20250311,110200,784204120,6320,6320,6320,6320,0
20250311,110100,784204120,6320,6320,6320,6320,0
20250311,110000,784204120,6320,6320,6320,6320,100
20250311,105900,783572120,6320,6330,6330,6320,715
20250311,105800,779051550,6330,6330,6330,6330,50
20250311,105700,778735050,6330,6330,6330,6330,0
20250311,105600,778735050,6330,6360,6360,6330,2877
20250311,105500,760496280,6370,6370,6370,6370,0
20250311,105400,760496280,6370,6370,6370,6370,79
20250311,105300,759993050,6370,6370,6370,6370,300
20250311,105200,758082050,6360,6350,6360,6350,334
20250311,105100,755958200,6360,6360,6360,6360,16
20250311,105000,755856440,6350,6350,6350,6350,472
20250311,104900,752859240,6330,6330,6330,6330,300
20250311,104800,750960240,6340,6320,6340,6310,230
20250311,104700,749503700,6350,6350,6350,6350,0
20250311,104600,749503700,6350,6350,6350,6350,156
20250311,104500,748513100,6310,6310,6310,6310,0
20250311,104400,748513100,6310,6310,6310,6310,9
20250311,104300,748456310,6340,6340,6340,6340,28
20250311,104200,748278790,6350,6350,6350,6350,1
20250311,104100,748272440,6320,6330,6330,6320,2500
20250311,104000,732467530,6320,6320,6320,6320,0
20250311,103900,732467530,6320,6320,6320,6320,0
20250311,103800,732467530,6320,6320,6320,6320,0
20250311,103700,732467530,6320,6320,6320,6320,1
20250311,103600,732461210,6320,6340,6350,6320,3389
20250311,103500,710956410,6330,6330,6350,6330,427
20250311,103400,708253140,6340,6340,6340,6340,0
20250311,103300,708253140,6340,6340,6340,6340,0
20250311,103200,708253140,6340,6340,6340,6340,2
20250311,103100,708240460,6350,6350,6350,6350,0
20250311,103000,708240460,6350,6350,6350,6350,1
20250311,102900,708234110,6360,6360,6360,6360,0
20250311,102800,708234110,6360,6340,6360,6340,177
20250311,102700,707109700,6340,6310,6340,6310,181
20250311,102600,705967080,6310,6330,6330,6310,99
20250311,102500,705340440,6300,6300,6300,6300,0
20250311,102400,705340440,6300,6300,6300,6300,0
20250311,102300,705340440,6300,6300,6300,6300,0
20250311,102200,705340440,6300,6310,6310,6300,3035
20250311,102100,686219360,6310,6310,6310,6310,200
20250311,102000,684957360,6310,6310,6310,6310,1
20250311,101900,684951050,6330,6320,6330,6320,329
20250311,101800,682868860,6300,6300,6300,6300,505
20250311,101700,679687360,6280,6340,6340,6280,5500
20250311,101600,645050230,6320,6330,6330,6320,456
20250311,101500,642168130,6330,6360,6360,6330,4150
20250311,101400,615826420,6410,6410,6410,6410,1
20250311,101300,615820010,6370,6370,6370,6370,3
20250311,101200,615800900,6390,6390,6390,6390,500
20250311,101100,612605900,6390,6390,6390,6390,156
20250311,101000,611609060,6390,6390,6400,6390,107
20250311,100900,610925280,6390,6380,6410,6380,397
20250311,100800,608383200,6380,6380,6380,6380,1
20250311,100700,608376820,6380,6370,6380,6370,2168
20250311,100600,594563440,6370,6340,6370,6330,5885
20250311,100500,557255230,6340,6360,6360,6340,501
20250311,100400,554077100,6350,6350,6350,6350,1
20250311,100300,554070750,6360,6360,6360,6360,44
20250311,100200,553790910,6380,6380,6380,6380,10
20250311,100100,553727110,6380,6380,6380,6380,0
20250311,100000,553727110,6380,6380,6380,6380,0
20250311,095900,553727110,6380,6380,6380,6380,0
20250311,095800,553727110,6380,6380,6380,6380,491
20250311,095700,550594530,6400,6400,6400,6400,0
20250311,095600,550594530,6400,6410,6410,6390,221
20250311,095500,549181200,6430,6430,6430,6430,468
20250311,095400,546171960,6430,6400,6430,6400,2305
20250311,095300,531374950,6400,6360,6400,6360,5000
20250311,095200,499475030,6370,6370,6370,6370,0
20250311,095100,499475030,6370,6350,6370,6350,267
20250311,095000,497779540,6350,6360,6360,6330,1877
20250311,094900,485862080,6360,6360,6360,6360,0
20250311,094800,485862080,6360,6360,6360,6360,1531
20250311,094700,476124920,6360,6360,6360,6360,201
20250311,094600,474846560,6340,6340,6340,6340,638
20250311,094500,470801640,6340,6300,6340,6300,2424
20250311,094400,455458210,6290,6330,6330,6290,1889
20250311,094300,443541640,6350,6330,6350,6320,105
20250311,094200,442875030,6330,6380,6380,6320,8094
20250311,094100,391548290,6380,6380,6380,6380,1256
20250311,094000,383535010,6380,6390,6390,6370,2501
20250311,093900,367590700,6410,6420,6420,6410,3102
20250311,093800,347706770,6430,6430,6430,6430,0
20250311,093700,347706770,6430,6390,6430,6390,774
20250311,093600,342745990,6390,6410,6410,6390,1550
20250311,093500,332840200,6410,6420,6420,6410,1493
20250311,093400,323269420,6410,6410,6410,6410,0
20250311,093300,323269420,6410,6410,6410,6410,834
20250311,093200,317923480,6430,6420,6430,6420,94
20250311,093100,317319710,6420,6420,6420,6400,393
20250311,093000,314796890,6450,6450,6450,6450,16
20250311,092900,314693690,6410,6410,6410,6410,1097
20250311,092800,307661920,6400,6400,6400,6390,224
20250311,092700,306228520,6425,6400,6425,6400,104
20250311,092600,305562820,6385,6440,6440,6370,7787
20250311,092500,255585580,6440,6440,6440,6440,1
20250311,092400,255579140,6470,6470,6470,6470,0
20250311,092300,255579140,6470,6470,6470,6470,100
20250311,092200,254932140,6440,6450,6470,6440,576
20250311,092100,251216240,6450,6460,6460,6450,19
20250311,092000,251093680,6450,6480,6480,6450,1200
20250311,091900,243351220,6480,6540,6540,6480,6778
20250311,091800,199213810,6530,6520,6530,6510,1254
20250311,091700,191043850,6520,6520,6530,6510,1065
20250311,091600,184101990,6520,6490,6520,6490,1729
20250311,091500,172846230,6500,6500,6500,6500,4
20250311,091400,172820230,6470,6440,6520,6440,3704
20250311,091300,148805010,6420,6410,6420,6410,356
20250311,091200,146519620,6400,6400,6400,6400,592
20250311,091100,142730820,6400,6380,6400,6380,1044
20250311,091000,136050920,6380,6360,6380,6360,387
20250311,090900,133589100,6360,6380,6380,6360,441
20250311,090800,130777540,6360,6420,6420,6360,5711
20250311,090700,94296350,6390,6430,6430,6370,3340
20250311,090600,72945210,6430,6430,6430,6430,256
20250311,090500,71299130,6430,6390,6430,6390,168
20250311,090400,70223210,6360,6380,6380,6360,1511
20250311,090300,60599780,6360,6400,6400,6360,1795
20250311,090200,49163960,6400,6450,6450,6380,3807
20250311,090100,24741700,6450,6400,6480,6400,191
20250311,090000,23508480,6400,6450,6450,6400,3648
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202100 1620729035 6750 6750 6750 6750 6692
3 20250311 202000 1620729035 6750 6750 6750 6750 0
4 20250311 201900 1620729035 6750 6750 6750 6750 0
5 20250311 201800 1620729035 6750 6750 6750 6750 0
6 20250311 201700 1620729035 6750 6750 6750 6750 0
7 20250311 201600 1620729035 6750 6750 6750 6750 0
8 20250311 201500 1620729035 6750 6750 6750 6750 0
9 20250311 201400 1620729035 6750 6750 6750 6750 0
10 20250311 201300 1620729035 6750 6750 6750 6750 0
11 20250311 201200 1620729035 6750 6750 6750 6750 0
12 20250311 201100 1620729035 6750 6750 6750 6750 0
13 20250311 201000 1620729035 6750 6750 6750 6750 0
14 20250311 200900 1620729035 6750 6750 6750 6750 0
15 20250311 200800 1620729035 6750 6750 6750 6750 0
16 20250311 200700 1620729035 6750 6750 6750 6750 0
17 20250311 200600 1620729035 6750 6750 6750 6750 0
18 20250311 200500 1620729035 6750 6750 6750 6750 0
19 20250311 200400 1620729035 6750 6750 6750 6750 0
20 20250311 200300 1620729035 6750 6750 6750 6750 0
21 20250311 200200 1620729035 6750 6750 6750 6750 0
22 20250311 200100 1620729035 6750 6750 6750 6750 0
23 20250311 200000 1620729035 6750 6750 6750 6750 0
24 20250311 195900 1620729035 6750 6750 6750 6750 0
25 20250311 195800 1620729035 6750 6750 6750 6750 0
26 20250311 195700 1620729035 6750 6750 6750 6750 0
27 20250311 195600 1620729035 6750 6750 6750 6750 0
28 20250311 195500 1620729035 6750 6750 6750 6750 0
29 20250311 195400 1620729035 6750 6750 6750 6750 0
30 20250311 195300 1620729035 6750 6750 6750 6750 0
31 20250311 195200 1620729035 6750 6750 6750 6750 0
32 20250311 195100 1620729035 6750 6750 6750 6750 6692
33 20250311 195000 1620729035 6750 6750 6750 6750 0
34 20250311 194900 1620729035 6750 6750 6750 6750 0
35 20250311 194800 1620729035 6750 6750 6750 6750 0
36 20250311 194700 1620729035 6750 6750 6750 6750 0
37 20250311 194600 1620729035 6750 6750 6750 6750 0
38 20250311 194500 1620729035 6750 6750 6750 6750 0
39 20250311 194400 1620729035 6750 6750 6750 6750 0
40 20250311 194300 1620729035 6750 6750 6750 6750 0
41 20250311 194200 1620729035 6750 6750 6750 6750 0
42 20250311 194100 1620729035 6750 6750 6750 6750 0
43 20250311 194000 1620729035 6750 6750 6750 6750 0
44 20250311 193900 1620729035 6750 6750 6750 6750 0
45 20250311 193800 1620729035 6750 6750 6750 6750 0
46 20250311 193700 1620729035 6750 6750 6750 6750 0
47 20250311 193600 1620729035 6750 6750 6750 6750 0
48 20250311 193500 1620729035 6750 6750 6750 6750 0
49 20250311 193400 1620729035 6750 6750 6750 6750 0
50 20250311 193300 1620729035 6750 6750 6750 6750 0
51 20250311 193200 1620729035 6750 6750 6750 6750 0
52 20250311 193100 1620729035 6750 6750 6750 6750 0
53 20250311 193000 1620729035 6750 6750 6750 6750 0
54 20250311 192900 1620729035 6750 6750 6750 6750 0
55 20250311 192800 1620729035 6750 6750 6750 6750 0
56 20250311 192700 1620729035 6750 6750 6750 6750 0
57 20250311 192600 1620729035 6750 6750 6750 6750 0
58 20250311 192500 1620729035 6750 6750 6750 6750 0
59 20250311 192400 1620729035 6750 6750 6750 6750 0
60 20250311 192300 1620729035 6750 6750 6750 6750 0
61 20250311 192200 1620729035 6750 6750 6750 6750 0
62 20250311 192100 1620729035 6750 6750 6750 6750 6692
63 20250311 192000 1620729035 6750 6750 6750 6750 0
64 20250311 191900 1620729035 6750 6750 6750 6750 0
65 20250311 191800 1620729035 6750 6750 6750 6750 0
66 20250311 191700 1620729035 6750 6750 6750 6750 0
67 20250311 191600 1620729035 6750 6750 6750 6750 0
68 20250311 191500 1620729035 6750 6750 6750 6750 0
69 20250311 191400 1620729035 6750 6750 6750 6750 0
70 20250311 191300 1620729035 6750 6750 6750 6750 0
71 20250311 191200 1620729035 6750 6750 6750 6750 0
72 20250311 191100 1620729035 6750 6750 6750 6750 0
73 20250311 191000 1620729035 6750 6750 6750 6750 0
74 20250311 190900 1620729035 6750 6750 6750 6750 0
75 20250311 190800 1620729035 6750 6750 6750 6750 0
76 20250311 190700 1620729035 6750 6750 6750 6750 0
77 20250311 190600 1620729035 6750 6750 6750 6750 0
78 20250311 190500 1620729035 6750 6750 6750 6750 0
79 20250311 190400 1620729035 6750 6750 6750 6750 0
80 20250311 190300 1620729035 6750 6750 6750 6750 0
81 20250311 190200 1620729035 6750 6750 6750 6750 0
82 20250311 190100 1620729035 6750 6750 6750 6750 0
83 20250311 190000 1620729035 6750 6750 6750 6750 0
84 20250311 185900 1620729035 6750 6750 6750 6750 0
85 20250311 185800 1620729035 6750 6750 6750 6750 0
86 20250311 185700 1620729035 6750 6750 6750 6750 0
87 20250311 185600 1620729035 6750 6750 6750 6750 0
88 20250311 185500 1620729035 6750 6750 6750 6750 0
89 20250311 185400 1620729035 6750 6750 6750 6750 0
90 20250311 185300 1620729035 6750 6750 6750 6750 0
91 20250311 185200 1620729035 6750 6750 6750 6750 0
92 20250311 185100 1620729035 6750 6750 6750 6750 6692
93 20250311 185000 1620729035 6750 6750 6750 6750 0
94 20250311 184900 1620729035 6750 6750 6750 6750 0
95 20250311 184800 1620729035 6750 6750 6750 6750 0
96 20250311 184700 1620729035 6750 6750 6750 6750 0
97 20250311 184600 1620729035 6750 6750 6750 6750 0
98 20250311 184500 1620729035 6750 6750 6750 6750 0
99 20250311 184400 1620729035 6750 6750 6750 6750 0
100 20250311 184300 1620729035 6750 6750 6750 6750 0
101 20250311 184200 1620729035 6750 6750 6750 6750 0
102 20250311 184100 1620729035 6750 6750 6750 6750 0
103 20250311 184000 1620729035 6750 6750 6750 6750 0
104 20250311 183900 1620729035 6750 6750 6750 6750 0
105 20250311 183800 1620729035 6750 6750 6750 6750 0
106 20250311 183700 1620729035 6750 6750 6750 6750 0
107 20250311 183600 1620729035 6750 6750 6750 6750 0
108 20250311 183500 1620729035 6750 6750 6750 6750 0
109 20250311 183400 1620729035 6750 6750 6750 6750 0
110 20250311 183300 1620729035 6750 6750 6750 6750 0
111 20250311 183200 1620729035 6750 6750 6750 6750 0
112 20250311 183100 1620729035 6750 6750 6750 6750 0
113 20250311 183000 1620729035 6750 6750 6750 6750 0
114 20250311 182900 1620729035 6750 6750 6750 6750 0
115 20250311 182800 1620729035 6750 6750 6750 6750 0
116 20250311 182700 1620729035 6750 6750 6750 6750 0
117 20250311 182600 1620729035 6750 6750 6750 6750 0
118 20250311 182500 1620729035 6750 6750 6750 6750 0
119 20250311 182400 1620729035 6750 6750 6750 6750 0
120 20250311 182300 1620729035 6750 6750 6750 6750 0
121 20250311 182200 1620729035 6750 6750 6750 6750 0
122 20250311 182100 1620729035 6750 6750 6750 6750 6692
123 20250311 182000 1620729035 6750 6750 6750 6750 0
124 20250311 181900 1620729035 6750 6750 6750 6750 0
125 20250311 181800 1620729035 6750 6750 6750 6750 0
126 20250311 181700 1620729035 6750 6750 6750 6750 0
127 20250311 181600 1620729035 6750 6750 6750 6750 0
128 20250311 181500 1620729035 6750 6750 6750 6750 0
129 20250311 181400 1620729035 6750 6750 6750 6750 0
130 20250311 181300 1620729035 6750 6750 6750 6750 0
131 20250311 181200 1620729035 6750 6750 6750 6750 0
132 20250311 181100 1620729035 6750 6750 6750 6750 0
133 20250311 181000 1620729035 6750 6750 6750 6750 0
134 20250311 180900 1620729035 6750 6750 6750 6750 0
135 20250311 180800 1620729035 6750 6750 6750 6750 0
136 20250311 180700 1620729035 6750 6750 6750 6750 0
137 20250311 180600 1620729035 6750 6750 6750 6750 0
138 20250311 180500 1620729035 6750 6750 6750 6750 0
139 20250311 180400 1620729035 6750 6750 6750 6750 0
140 20250311 180300 1620729035 6750 6750 6750 6750 0
141 20250311 180200 1620729035 6750 6750 6750 6750 0
142 20250311 180100 1620729035 6750 6750 6750 6750 0
143 20250311 180000 1620729035 6750 6750 6750 6750 0
144 20250311 175900 1620729035 6750 6750 6750 6750 0
145 20250311 175800 1620729035 6750 6750 6750 6750 0
146 20250311 175700 1620729035 6750 6750 6750 6750 0
147 20250311 175600 1620729035 6750 6750 6750 6750 0
148 20250311 175500 1620729035 6750 6750 6750 6750 0
149 20250311 175400 1620729035 6750 6750 6750 6750 0
150 20250311 175300 1620729035 6750 6750 6750 6750 0
151 20250311 175200 1620729035 6750 6750 6750 6750 0
152 20250311 175100 1620729035 6750 6750 6750 6750 6692
153 20250311 175000 1620729035 6750 6750 6750 6750 0
154 20250311 174900 1620729035 6750 6750 6750 6750 0
155 20250311 174800 1620729035 6750 6750 6750 6750 0
156 20250311 174700 1620729035 6750 6750 6750 6750 0
157 20250311 174600 1620729035 6750 6750 6750 6750 0
158 20250311 174500 1620729035 6750 6750 6750 6750 0
159 20250311 174400 1620729035 6750 6750 6750 6750 0
160 20250311 174300 1620729035 6750 6750 6750 6750 0
161 20250311 174200 1620729035 6750 6750 6750 6750 0
162 20250311 174100 1620729035 6750 6750 6750 6750 0
163 20250311 174000 1620729035 6750 6750 6750 6750 0
164 20250311 173900 1620729035 6750 6750 6750 6750 0
165 20250311 173800 1620729035 6750 6750 6750 6750 0
166 20250311 173700 1620729035 6750 6750 6750 6750 0
167 20250311 173600 1620729035 6750 6750 6750 6750 0
168 20250311 173500 1620729035 6750 6750 6750 6750 0
169 20250311 173400 1620729035 6750 6750 6750 6750 0
170 20250311 173300 1620729035 6750 6750 6750 6750 0
171 20250311 173200 1620729035 6750 6750 6750 6750 0
172 20250311 173100 1620729035 6750 6750 6750 6750 0
173 20250311 173000 1620729035 6750 6750 6750 6750 0
174 20250311 172900 1620729035 6750 6750 6750 6750 0
175 20250311 172800 1620729035 6750 6750 6750 6750 0
176 20250311 172700 1620729035 6750 6750 6750 6750 0
177 20250311 172600 1620729035 6750 6750 6750 6750 0
178 20250311 172500 1620729035 6750 6750 6750 6750 0
179 20250311 172400 1620729035 6750 6750 6750 6750 0
180 20250311 172300 1620729035 6750 6750 6750 6750 0
181 20250311 172200 1620729035 6750 6750 6750 6750 0
182 20250311 172100 1620729035 6750 6750 6750 6750 6692
183 20250311 172000 1620729035 6750 6750 6750 6750 0
184 20250311 171900 1620729035 6750 6750 6750 6750 0
185 20250311 171800 1620729035 6750 6750 6750 6750 0
186 20250311 171700 1620729035 6750 6750 6750 6750 0
187 20250311 171600 1620729035 6750 6750 6750 6750 0
188 20250311 171500 1620729035 6750 6750 6750 6750 0
189 20250311 171400 1620729035 6750 6750 6750 6750 0
190 20250311 171300 1620729035 6750 6750 6750 6750 0
191 20250311 171200 1620729035 6750 6750 6750 6750 0
192 20250311 171100 1620729035 6750 6750 6750 6750 0
193 20250311 171000 1620729035 6750 6750 6750 6750 0
194 20250311 170900 1620729035 6750 6750 6750 6750 0
195 20250311 170800 1620729035 6750 6750 6750 6750 0
196 20250311 170700 1620729035 6750 6750 6750 6750 0
197 20250311 170600 1620729035 6750 6750 6750 6750 0
198 20250311 170500 1620729035 6750 6750 6750 6750 0
199 20250311 170400 1620729035 6750 6750 6750 6750 0
200 20250311 170300 1620729035 6750 6750 6750 6750 0
201 20250311 170200 1620729035 6750 6750 6750 6750 0
202 20250311 170100 1620729035 6750 6750 6750 6750 0
203 20250311 170000 1620729035 6750 6750 6750 6750 0
204 20250311 165900 1620729035 6750 6750 6750 6750 0
205 20250311 165800 1620729035 6750 6750 6750 6750 0
206 20250311 165700 1620729035 6750 6750 6750 6750 0
207 20250311 165600 1620729035 6750 6750 6750 6750 0
208 20250311 165500 1620729035 6750 6750 6750 6750 0
209 20250311 165400 1620729035 6750 6750 6750 6750 0
210 20250311 165300 1620729035 6750 6750 6750 6750 0
211 20250311 165200 1620729035 6750 6750 6750 6750 0
212 20250311 165100 1620729035 6750 6750 6750 6750 6692
213 20250311 165000 1620729035 6750 6750 6750 6750 0
214 20250311 164900 1620729035 6750 6750 6750 6750 0
215 20250311 164800 1620729035 6750 6750 6750 6750 0
216 20250311 164700 1620729035 6750 6750 6750 6750 0
217 20250311 164600 1620729035 6750 6750 6750 6750 0
218 20250311 164500 1620729035 6750 6750 6750 6750 0
219 20250311 164400 1620729035 6750 6750 6750 6750 0
220 20250311 164300 1620729035 6750 6750 6750 6750 0
221 20250311 164200 1620729035 6750 6750 6750 6750 0
222 20250311 164100 1620729035 6750 6750 6750 6750 0
223 20250311 164000 1620729035 6750 6750 6750 6750 0
224 20250311 163900 1620729035 6750 6750 6750 6750 0
225 20250311 163800 1620729035 6750 6750 6750 6750 0
226 20250311 163700 1620729035 6750 6750 6750 6750 0
227 20250311 163600 1620729035 6750 6750 6750 6750 0
228 20250311 163500 1620729035 6750 6750 6750 6750 0
229 20250311 163400 1620729035 6750 6750 6750 6750 0
230 20250311 163300 1620729035 6750 6750 6750 6750 0
231 20250311 163200 1620729035 6750 6750 6750 6750 0
232 20250311 163100 1620729035 6750 6750 6750 6750 0
233 20250311 163000 1620729035 6750 6750 6750 6750 0
234 20250311 162900 1620729035 6750 6750 6750 6750 0
235 20250311 162800 1620729035 6750 6750 6750 6750 0
236 20250311 162700 1620729035 6750 6750 6750 6750 0
237 20250311 162600 1620729035 6750 6750 6750 6750 0
238 20250311 162500 1620729035 6750 6750 6750 6750 0
239 20250311 162400 1620729035 6750 6750 6750 6750 0
240 20250311 162300 1620729035 6750 6750 6750 6750 0
241 20250311 162200 1620729035 6750 6750 6750 6750 0
242 20250311 162100 1620729035 6750 6750 6750 6750 6692
243 20250311 162000 1620729035 6750 6750 6750 6750 0
244 20250311 161900 1620729035 6750 6750 6750 6750 0
245 20250311 161800 1620729035 6750 6750 6750 6750 0
246 20250311 161700 1620729035 6750 6750 6750 6750 0
247 20250311 161600 1620729035 6750 6750 6750 6750 0
248 20250311 161500 1620729035 6750 6750 6750 6750 0
249 20250311 161400 1620729035 6750 6750 6750 6750 0
250 20250311 161300 1620729035 6750 6750 6750 6750 0
251 20250311 161200 1620729035 6750 6750 6750 6750 0
252 20250311 161100 1620729035 6750 6750 6750 6750 0
253 20250311 161000 1620729035 6750 6750 6750 6750 0
254 20250311 160900 1620729035 6750 6750 6750 6750 0
255 20250311 160800 1620729035 6750 6750 6750 6750 0
256 20250311 160700 1620729035 6750 6750 6750 6750 0
257 20250311 160600 1620729035 6750 6750 6750 6750 0
258 20250311 160500 1620729035 6750 6750 6750 6750 0
259 20250311 160400 1620729035 6750 6750 6750 6750 0
260 20250311 160300 1620729035 6750 6750 6750 6750 0
261 20250311 160200 1620729035 6750 6750 6750 6750 0
262 20250311 160100 1620729035 6750 6750 6750 6750 0
263 20250311 160000 1620729035 6750 6750 6750 6750 0
264 20250311 155900 1620729035 6750 6750 6750 6750 0
265 20250311 155800 1620729035 6750 6750 6750 6750 0
266 20250311 155700 1620729035 6750 6750 6750 6750 0
267 20250311 155600 1620729035 6750 6750 6750 6750 0
268 20250311 155500 1620729035 6750 6750 6750 6750 0
269 20250311 155400 1620729035 6750 6750 6750 6750 0
270 20250311 155300 1620729035 6750 6750 6750 6750 0
271 20250311 155200 1620729035 6750 6750 6750 6750 0
272 20250311 155100 1620729035 6750 6750 6750 6750 6692
273 20250311 155000 1620729035 6750 6750 6750 6750 0
274 20250311 154900 1620729035 6750 6750 6750 6750 0
275 20250311 154800 1620729035 6750 6750 6750 6750 0
276 20250311 154700 1620729035 6750 6750 6750 6750 0
277 20250311 154600 1620729035 6750 6750 6750 6750 0
278 20250311 154500 1620729035 6750 6750 6750 6750 0
279 20250311 154400 1620729035 6750 6750 6750 6750 0
280 20250311 154300 1620729035 6750 6750 6750 6750 0
281 20250311 154200 1620729035 6750 6750 6750 6750 0
282 20250311 154100 1620729035 6750 6750 6750 6750 0
283 20250311 154000 1620729035 6750 6750 6750 6750 0
284 20250311 153900 1620729035 6750 6750 6750 6750 0
285 20250311 153800 1620729035 6750 6750 6750 6750 0
286 20250311 153700 1620729035 6750 6750 6750 6750 0
287 20250311 153600 1620729035 6750 6750 6750 6750 0
288 20250311 153500 1620729035 6750 6750 6750 6750 0
289 20250311 153400 1620729035 6750 6750 6750 6750 0
290 20250311 153300 1620729035 6750 6750 6750 6750 0
291 20250311 153200 1620729035 6750 6750 6750 6750 0
292 20250311 153100 1620729035 6750 6750 6750 6750 0
293 20250311 153000 1620729035 6750 6750 6750 6750 6692
294 20250311 152900 1575558035 6690 6690 6690 6690 0
295 20250311 152800 1575558035 6690 6690 6690 6690 0
296 20250311 152700 1575558035 6690 6690 6690 6690 0
297 20250311 152600 1575558035 6690 6690 6690 6690 0
298 20250311 152500 1575558035 6690 6690 6690 6690 0
299 20250311 152400 1575558035 6690 6690 6690 6690 0
300 20250311 152300 1575558035 6690 6690 6690 6690 0
301 20250311 152200 1575558035 6690 6690 6690 6690 0
302 20250311 152100 1575558035 6690 6690 6690 6690 0
303 20250311 152000 1575558035 6690 6690 6690 6690 0
304 20250311 151900 1575558035 6690 6620 6690 6620 1047
305 20250311 151800 1568597295 6670 6670 6670 6670 37
306 20250311 151700 1568350505 6670 6620 6670 6620 1011
307 20250311 151600 1561652135 6620 6630 6630 6620 178
308 20250311 151500 1560473115 6630 6630 6630 6630 108
309 20250311 151400 1559757075 6630 6630 6630 6630 0
310 20250311 151300 1559757075 6630 6630 6630 6630 0
311 20250311 151200 1559757075 6630 6650 6650 6630 5028
312 20250311 151100 1526402770 6640 6640 6640 6640 0
313 20250311 151000 1526402770 6640 6640 6640 6640 0
314 20250311 150900 1526402770 6640 6670 6670 6630 2378
315 20250311 150800 1510621720 6680 6670 6680 6670 180
316 20250311 150700 1509420320 6680 6680 6680 6680 0
317 20250311 150600 1509420320 6680 6660 6680 6660 101
318 20250311 150500 1508745840 6660 6690 6690 6660 381
319 20250311 150400 1506207460 6700 6700 6700 6700 0
320 20250311 150300 1506207460 6700 6700 6700 6700 27
321 20250311 150200 1506026560 6690 6690 6690 6690 19
322 20250311 150100 1505899450 6700 6680 6700 6680 3027
323 20250311 150000 1485620080 6680 6660 6680 6640 871
324 20250311 145900 1479828890 6700 6700 6700 6700 0
325 20250311 145800 1479828890 6700 6700 6700 6670 411
326 20250311 145700 1477081760 6700 6700 6700 6700 81
327 20250311 145600 1476539060 6700 6700 6700 6700 0
328 20250311 145500 1476539060 6700 6700 6700 6700 0
329 20250311 145400 1476539060 6700 6700 6700 6700 100
330 20250311 145300 1475869060 6700 6700 6700 6700 486
331 20250311 145200 1472612860 6670 6690 6700 6670 3306
332 20250311 145100 1450502190 6700 6700 6700 6700 0
333 20250311 145000 1450502190 6700 6670 6700 6670 2225
334 20250311 144900 1435624080 6670 6670 6670 6670 623
335 20250311 144800 1431468670 6670 6670 6670 6670 6
336 20250311 144700 1431428650 6670 6670 6670 6670 1
337 20250311 144600 1431421980 6670 6660 6670 6660 850
338 20250311 144500 1425757860 6650 6650 6650 6650 158
339 20250311 144400 1424707160 6650 6650 6650 6650 0
340 20250311 144300 1424707160 6650 6650 6650 6650 0
341 20250311 144200 1424707160 6650 6630 6650 6630 1121
342 20250311 144100 1417259530 6630 6630 6630 6630 12
343 20250311 144000 1417179970 6640 6640 6640 6640 1
344 20250311 143900 1417173330 6610 6630 6630 6610 6
345 20250311 143800 1417133610 6610 6610 6610 6610 0
346 20250311 143700 1417133610 6610 6610 6610 6610 100
347 20250311 143600 1416472610 6610 6610 6610 6610 100
348 20250311 143500 1415811610 6640 6640 6640 6640 465
349 20250311 143400 1412724010 6660 6660 6660 6660 3
350 20250311 143300 1412704030 6660 6660 6660 6660 0
351 20250311 143200 1412704030 6660 6640 6670 6640 64
352 20250311 143100 1412277800 6640 6640 6640 6640 77
353 20250311 143000 1411766520 6640 6640 6650 6640 1756
354 20250311 142900 1400106180 6650 6660 6670 6650 514
355 20250311 142800 1396679340 6640 6640 6640 6640 2
356 20250311 142700 1396666060 6640 6640 6640 6640 0
357 20250311 142600 1396666060 6640 6640 6640 6640 455
358 20250311 142500 1393644860 6670 6670 6670 6670 0
359 20250311 142400 1393644860 6670 6670 6670 6670 80
360 20250311 142300 1393111260 6640 6640 6640 6640 301
361 20250311 142200 1391112620 6670 6630 6670 6630 2302
362 20250311 142100 1375795360 6620 6620 6620 6620 222
363 20250311 142000 1374325720 6600 6600 6600 6600 0
364 20250311 141900 1374325720 6600 6600 6600 6600 0
365 20250311 141800 1374325720 6600 6600 6600 6600 250
366 20250311 141700 1372675720 6600 6600 6600 6600 0
367 20250311 141600 1372675720 6600 6600 6600 6600 0
368 20250311 141500 1372675720 6600 6590 6600 6590 292
369 20250311 141400 1370751210 6560 6560 6560 6560 421
370 20250311 141300 1367989450 6560 6560 6560 6560 47
371 20250311 141200 1367681130 6580 6600 6600 6580 1302
372 20250311 141100 1359112380 6620 6620 6620 6620 0
373 20250311 141000 1359112380 6620 6620 6620 6620 0
374 20250311 140900 1359112380 6620 6620 6620 6620 0
375 20250311 140800 1359112380 6620 6620 6620 6620 5
376 20250311 140700 1359079280 6610 6610 6610 6610 276
377 20250311 140600 1357254920 6610 6610 6610 6610 322
378 20250311 140500 1355126500 6650 6650 6650 6650 375
379 20250311 140400 1352632750 6650 6650 6650 6650 15
380 20250311 140300 1352533000 6620 6620 6620 6620 0
381 20250311 140200 1352533000 6620 6620 6620 6620 0
382 20250311 140100 1352533000 6620 6610 6620 6600 850
383 20250311 140000 1346920400 6620 6660 6660 6620 2051
384 20250311 135900 1333317740 6680 6680 6680 6680 8
385 20250311 135800 1333264300 6670 6700 6700 6630 2000
386 20250311 135700 1319956410 6720 6680 6730 6680 12530
387 20250311 135600 1235814630 6680 6680 6680 6650 921
388 20250311 135500 1229663160 6670 6610 6670 6610 2542
389 20250311 135400 1212774280 6600 6600 6600 6600 0
390 20250311 135300 1212774280 6600 6620 6620 6600 1592
391 20250311 135200 1202264060 6620 6620 6620 6620 0
392 20250311 135100 1202264060 6620 6620 6620 6620 0
393 20250311 135000 1202264060 6620 6560 6640 6560 1773
394 20250311 134900 1190539070 6520 6520 6520 6520 0
395 20250311 134800 1190539070 6520 6520 6520 6520 0
396 20250311 134700 1190539070 6520 6520 6520 6520 31
397 20250311 134600 1190336950 6520 6520 6520 6520 5
398 20250311 134500 1190304350 6570 6570 6570 6570 0
399 20250311 134400 1190304350 6570 6580 6580 6570 2076
400 20250311 134300 1176664530 6570 6580 6580 6570 1610
401 20250311 134200 1166081830 6570 6610 6610 6570 161
402 20250311 134100 1165024020 6580 6580 6580 6580 2
403 20250311 134000 1165010860 6570 6570 6570 6570 0
404 20250311 133900 1165010860 6570 6570 6570 6570 20
405 20250311 133800 1164879460 6570 6600 6600 6570 120
406 20250311 133700 1164087490 6580 6520 6580 6460 3599
407 20250311 133600 1140597390 6520 6520 6520 6520 24
408 20250311 133500 1140440910 6520 6520 6520 6520 1023
409 20250311 133400 1133770950 6520 6540 6540 6520 21
410 20250311 133300 1133634010 6520 6520 6520 6520 0
411 20250311 133200 1133634010 6520 6550 6550 6520 47
412 20250311 133100 1133326820 6550 6550 6550 6550 112
413 20250311 133000 1132593220 6550 6550 6550 6550 0
414 20250311 132900 1132593220 6550 6550 6550 6550 10
415 20250311 132800 1132527720 6580 6580 6580 6580 0
416 20250311 132700 1132527720 6580 6580 6580 6580 0
417 20250311 132600 1132527720 6580 6580 6580 6580 0
418 20250311 132500 1132527720 6580 6580 6580 6580 1080
419 20250311 132400 1125421320 6580 6440 6620 6440 9535
420 20250311 132300 1062959670 6490 6470 6490 6470 1221
421 20250311 132200 1055039450 6420 6420 6420 6420 0
422 20250311 132100 1055039450 6420 6420 6420 6420 0
423 20250311 132000 1055039450 6420 6420 6420 6420 0
424 20250311 131900 1055039450 6420 6480 6480 6420 1507
425 20250311 131800 1045319270 6480 6480 6480 6480 51
426 20250311 131700 1044988790 6480 6420 6480 6420 7136
427 20250311 131600 998997210 6440 6390 6440 6390 5639
428 20250311 131500 962830530 6370 6360 6370 6360 588
429 20250311 131400 959090110 6330 6330 6330 6330 0
430 20250311 131300 959090110 6330 6330 6330 6330 0
431 20250311 131200 959090110 6330 6330 6330 6330 0
432 20250311 131100 959090110 6330 6330 6330 6330 0
433 20250311 131000 959090110 6330 6330 6330 6330 0
434 20250311 130900 959090110 6330 6330 6330 6330 93
435 20250311 130800 958501420 6330 6330 6330 6330 0
436 20250311 130700 958501420 6330 6330 6330 6330 0
437 20250311 130600 958501420 6330 6330 6330 6330 0
438 20250311 130500 958501420 6330 6330 6330 6330 65
439 20250311 130400 958089970 6330 6290 6330 6290 2832
440 20250311 130300 940197590 6290 6300 6310 6290 1424
441 20250311 130200 931231860 6300 6320 6320 6300 3
442 20250311 130100 931212940 6290 6290 6290 6290 0
443 20250311 130000 931212940 6290 6290 6290 6290 0
444 20250311 125900 931212940 6290 6290 6290 6290 0
445 20250311 125800 931212940 6290 6290 6290 6290 0
446 20250311 125700 931212940 6290 6290 6290 6290 0
447 20250311 125600 931212940 6290 6290 6290 6290 0
448 20250311 125500 931212940 6290 6290 6290 6290 0
449 20250311 125400 931212940 6290 6300 6300 6290 3057
450 20250311 125300 911954410 6300 6300 6300 6300 67
451 20250311 125200 911532310 6300 6300 6300 6300 0
452 20250311 125100 911532310 6300 6300 6300 6300 0
453 20250311 125000 911532310 6300 6300 6300 6300 0
454 20250311 124900 911532310 6300 6300 6300 6300 0
455 20250311 124800 911532310 6300 6300 6300 6300 0
456 20250311 124700 911532310 6300 6300 6300 6300 0
457 20250311 124600 911532310 6300 6300 6300 6300 111
458 20250311 124500 910833010 6320 6320 6320 6320 1
459 20250311 124400 910826690 6300 6320 6320 6300 600
460 20250311 124300 907042550 6310 6310 6310 6310 0
461 20250311 124200 907042550 6310 6330 6330 6310 1900
462 20250311 124100 895045120 6330 6330 6330 6330 0
463 20250311 124000 895045120 6330 6340 6340 6330 722
464 20250311 123900 890473860 6340 6340 6340 6340 311
465 20250311 123800 888502120 6340 6340 6340 6340 75
466 20250311 123700 888026620 6340 6340 6340 6340 100
467 20250311 123600 887392620 6350 6350 6350 6350 150
468 20250311 123500 886440120 6350 6350 6350 6350 17
469 20250311 123400 886332170 6340 6340 6340 6340 0
470 20250311 123300 886332170 6340 6340 6340 6340 20
471 20250311 123200 886205370 6340 6350 6350 6340 1068
472 20250311 123100 879424250 6340 6340 6340 6340 0
473 20250311 123000 879424250 6340 6340 6340 6340 0
474 20250311 122900 879424250 6340 6340 6340 6340 40
475 20250311 122800 879170650 6340 6345 6345 6340 269
476 20250311 122700 877465040 6340 6340 6340 6340 0
477 20250311 122600 877465040 6340 6340 6340 6340 0
478 20250311 122500 877465040 6340 6340 6340 6340 23
479 20250311 122400 877319220 6350 6350 6350 6350 0
480 20250311 122300 877319220 6350 6350 6350 6350 10
481 20250311 122200 877255720 6350 6350 6350 6350 0
482 20250311 122100 877255720 6350 6350 6350 6350 0
483 20250311 122000 877255720 6350 6330 6350 6330 56
484 20250311 121900 876901020 6330 6330 6330 6330 0
485 20250311 121800 876901020 6330 6330 6330 6330 300
486 20250311 121700 875002020 6330 6330 6330 6330 0
487 20250311 121600 875002020 6330 6360 6360 6330 893
488 20250311 121500 869340180 6360 6360 6360 6360 0
489 20250311 121400 869340180 6360 6360 6360 6360 0
490 20250311 121300 869340180 6360 6360 6360 6360 0
491 20250311 121200 869340180 6360 6360 6360 6360 119
492 20250311 121100 868583340 6370 6370 6370 6370 1
493 20250311 121000 868576970 6370 6370 6370 6370 0
494 20250311 120900 868576970 6370 6370 6370 6370 1
495 20250311 120800 868570600 6390 6390 6390 6390 0
496 20250311 120700 868570600 6390 6390 6390 6390 0
497 20250311 120600 868570600 6390 6390 6390 6390 0
498 20250311 120500 868570600 6390 6390 6390 6390 0
499 20250311 120400 868570600 6390 6380 6390 6380 1682
500 20250311 120300 857822640 6380 6380 6380 6380 0
501 20250311 120200 857822640 6380 6380 6380 6380 0
502 20250311 120100 857822640 6380 6380 6380 6380 1
503 20250311 120000 857816260 6380 6380 6380 6380 12
504 20250311 115900 857739700 6380 6380 6380 6380 0
505 20250311 115800 857739700 6380 6380 6380 6380 0
506 20250311 115700 857739700 6380 6370 6380 6370 1670
507 20250311 115600 847089170 6350 6360 6360 6350 288
508 20250311 115500 845259600 6360 6360 6360 6360 1
509 20250311 115400 845253240 6350 6350 6350 6350 0
510 20250311 115300 845253240 6350 6350 6350 6350 0
511 20250311 115200 845253240 6350 6350 6350 6350 187
512 20250311 115100 844065790 6340 6340 6340 6340 0
513 20250311 115000 844065790 6340 6340 6340 6340 0
514 20250311 114900 844065790 6340 6340 6340 6340 0
515 20250311 114800 844065790 6340 6340 6340 6340 33
516 20250311 114700 843856570 6340 6340 6340 6340 0
517 20250311 114600 843856570 6340 6340 6340 6340 0
518 20250311 114500 843856570 6340 6340 6340 6340 85
519 20250311 114400 843317670 6330 6330 6330 6330 0
520 20250311 114300 843317670 6330 6330 6330 6330 2
521 20250311 114200 843305010 6350 6350 6350 6350 15
522 20250311 114100 843209760 6350 6350 6350 6350 0
523 20250311 114000 843209760 6350 6350 6350 6350 93
524 20250311 113900 842619210 6350 6340 6350 6340 284
525 20250311 113800 840818370 6330 6330 6330 6330 39
526 20250311 113700 840571500 6330 6330 6330 6330 5
527 20250311 113600 840539850 6330 6330 6330 6330 1000
528 20250311 113500 834209850 6340 6340 6340 6340 0
529 20250311 113400 834209850 6340 6340 6340 6340 0
530 20250311 113300 834209850 6340 6340 6340 6340 55
531 20250311 113200 833861150 6330 6330 6330 6330 125
532 20250311 113100 833069900 6330 6330 6330 6330 120
533 20250311 113000 832310300 6330 6330 6330 6330 237
534 20250311 112900 830810090 6340 6360 6360 6340 83
535 20250311 112800 830283210 6360 6360 6360 6360 100
536 20250311 112700 829647210 6350 6350 6350 6350 22
537 20250311 112600 829507510 6350 6350 6350 6350 175
538 20250311 112500 828396260 6340 6310 6340 6310 336
539 20250311 112400 826266210 6330 6320 6330 6320 91
540 20250311 112300 825690380 6300 6300 6300 6300 0
541 20250311 112200 825690380 6300 6300 6300 6300 0
542 20250311 112100 825690380 6300 6300 6300 6300 20
543 20250311 112000 825564380 6320 6320 6320 6320 0
544 20250311 111900 825564380 6320 6320 6320 6320 459
545 20250311 111800 822663500 6290 6290 6290 6290 237
546 20250311 111700 821172770 6300 6300 6300 6300 33
547 20250311 111600 820964870 6290 6290 6290 6290 0
548 20250311 111500 820964870 6290 6300 6300 6290 504
549 20250311 111400 817794070 6280 6280 6280 6280 0
550 20250311 111300 817794070 6280 6280 6280 6280 0
551 20250311 111200 817794070 6280 6330 6330 6280 2009
552 20250311 111100 805170360 6320 6310 6320 6310 31
553 20250311 111000 804974500 6300 6310 6310 6300 1279
554 20250311 110900 796916710 6320 6330 6330 6320 604
555 20250311 110800 793097090 6390 6340 6390 6340 664
556 20250311 110700 788866640 6340 6320 6340 6320 116
557 20250311 110600 788132220 6310 6310 6310 6310 0
558 20250311 110500 788132220 6310 6310 6310 6310 10
559 20250311 110400 788069120 6310 6310 6310 6310 0
560 20250311 110300 788069120 6310 6320 6320 6310 612
561 20250311 110200 784204120 6320 6320 6320 6320 0
562 20250311 110100 784204120 6320 6320 6320 6320 0
563 20250311 110000 784204120 6320 6320 6320 6320 100
564 20250311 105900 783572120 6320 6330 6330 6320 715
565 20250311 105800 779051550 6330 6330 6330 6330 50
566 20250311 105700 778735050 6330 6330 6330 6330 0
567 20250311 105600 778735050 6330 6360 6360 6330 2877
568 20250311 105500 760496280 6370 6370 6370 6370 0
569 20250311 105400 760496280 6370 6370 6370 6370 79
570 20250311 105300 759993050 6370 6370 6370 6370 300
571 20250311 105200 758082050 6360 6350 6360 6350 334
572 20250311 105100 755958200 6360 6360 6360 6360 16
573 20250311 105000 755856440 6350 6350 6350 6350 472
574 20250311 104900 752859240 6330 6330 6330 6330 300
575 20250311 104800 750960240 6340 6320 6340 6310 230
576 20250311 104700 749503700 6350 6350 6350 6350 0
577 20250311 104600 749503700 6350 6350 6350 6350 156
578 20250311 104500 748513100 6310 6310 6310 6310 0
579 20250311 104400 748513100 6310 6310 6310 6310 9
580 20250311 104300 748456310 6340 6340 6340 6340 28
581 20250311 104200 748278790 6350 6350 6350 6350 1
582 20250311 104100 748272440 6320 6330 6330 6320 2500
583 20250311 104000 732467530 6320 6320 6320 6320 0
584 20250311 103900 732467530 6320 6320 6320 6320 0
585 20250311 103800 732467530 6320 6320 6320 6320 0
586 20250311 103700 732467530 6320 6320 6320 6320 1
587 20250311 103600 732461210 6320 6340 6350 6320 3389
588 20250311 103500 710956410 6330 6330 6350 6330 427
589 20250311 103400 708253140 6340 6340 6340 6340 0
590 20250311 103300 708253140 6340 6340 6340 6340 0
591 20250311 103200 708253140 6340 6340 6340 6340 2
592 20250311 103100 708240460 6350 6350 6350 6350 0
593 20250311 103000 708240460 6350 6350 6350 6350 1
594 20250311 102900 708234110 6360 6360 6360 6360 0
595 20250311 102800 708234110 6360 6340 6360 6340 177
596 20250311 102700 707109700 6340 6310 6340 6310 181
597 20250311 102600 705967080 6310 6330 6330 6310 99
598 20250311 102500 705340440 6300 6300 6300 6300 0
599 20250311 102400 705340440 6300 6300 6300 6300 0
600 20250311 102300 705340440 6300 6300 6300 6300 0
601 20250311 102200 705340440 6300 6310 6310 6300 3035
602 20250311 102100 686219360 6310 6310 6310 6310 200
603 20250311 102000 684957360 6310 6310 6310 6310 1
604 20250311 101900 684951050 6330 6320 6330 6320 329
605 20250311 101800 682868860 6300 6300 6300 6300 505
606 20250311 101700 679687360 6280 6340 6340 6280 5500
607 20250311 101600 645050230 6320 6330 6330 6320 456
608 20250311 101500 642168130 6330 6360 6360 6330 4150
609 20250311 101400 615826420 6410 6410 6410 6410 1
610 20250311 101300 615820010 6370 6370 6370 6370 3
611 20250311 101200 615800900 6390 6390 6390 6390 500
612 20250311 101100 612605900 6390 6390 6390 6390 156
613 20250311 101000 611609060 6390 6390 6400 6390 107
614 20250311 100900 610925280 6390 6380 6410 6380 397
615 20250311 100800 608383200 6380 6380 6380 6380 1
616 20250311 100700 608376820 6380 6370 6380 6370 2168
617 20250311 100600 594563440 6370 6340 6370 6330 5885
618 20250311 100500 557255230 6340 6360 6360 6340 501
619 20250311 100400 554077100 6350 6350 6350 6350 1
620 20250311 100300 554070750 6360 6360 6360 6360 44
621 20250311 100200 553790910 6380 6380 6380 6380 10
622 20250311 100100 553727110 6380 6380 6380 6380 0
623 20250311 100000 553727110 6380 6380 6380 6380 0
624 20250311 095900 553727110 6380 6380 6380 6380 0
625 20250311 095800 553727110 6380 6380 6380 6380 491
626 20250311 095700 550594530 6400 6400 6400 6400 0
627 20250311 095600 550594530 6400 6410 6410 6390 221
628 20250311 095500 549181200 6430 6430 6430 6430 468
629 20250311 095400 546171960 6430 6400 6430 6400 2305
630 20250311 095300 531374950 6400 6360 6400 6360 5000
631 20250311 095200 499475030 6370 6370 6370 6370 0
632 20250311 095100 499475030 6370 6350 6370 6350 267
633 20250311 095000 497779540 6350 6360 6360 6330 1877
634 20250311 094900 485862080 6360 6360 6360 6360 0
635 20250311 094800 485862080 6360 6360 6360 6360 1531
636 20250311 094700 476124920 6360 6360 6360 6360 201
637 20250311 094600 474846560 6340 6340 6340 6340 638
638 20250311 094500 470801640 6340 6300 6340 6300 2424
639 20250311 094400 455458210 6290 6330 6330 6290 1889
640 20250311 094300 443541640 6350 6330 6350 6320 105
641 20250311 094200 442875030 6330 6380 6380 6320 8094
642 20250311 094100 391548290 6380 6380 6380 6380 1256
643 20250311 094000 383535010 6380 6390 6390 6370 2501
644 20250311 093900 367590700 6410 6420 6420 6410 3102
645 20250311 093800 347706770 6430 6430 6430 6430 0
646 20250311 093700 347706770 6430 6390 6430 6390 774
647 20250311 093600 342745990 6390 6410 6410 6390 1550
648 20250311 093500 332840200 6410 6420 6420 6410 1493
649 20250311 093400 323269420 6410 6410 6410 6410 0
650 20250311 093300 323269420 6410 6410 6410 6410 834
651 20250311 093200 317923480 6430 6420 6430 6420 94
652 20250311 093100 317319710 6420 6420 6420 6400 393
653 20250311 093000 314796890 6450 6450 6450 6450 16
654 20250311 092900 314693690 6410 6410 6410 6410 1097
655 20250311 092800 307661920 6400 6400 6400 6390 224
656 20250311 092700 306228520 6425 6400 6425 6400 104
657 20250311 092600 305562820 6385 6440 6440 6370 7787
658 20250311 092500 255585580 6440 6440 6440 6440 1
659 20250311 092400 255579140 6470 6470 6470 6470 0
660 20250311 092300 255579140 6470 6470 6470 6470 100
661 20250311 092200 254932140 6440 6450 6470 6440 576
662 20250311 092100 251216240 6450 6460 6460 6450 19
663 20250311 092000 251093680 6450 6480 6480 6450 1200
664 20250311 091900 243351220 6480 6540 6540 6480 6778
665 20250311 091800 199213810 6530 6520 6530 6510 1254
666 20250311 091700 191043850 6520 6520 6530 6510 1065
667 20250311 091600 184101990 6520 6490 6520 6490 1729
668 20250311 091500 172846230 6500 6500 6500 6500 4
669 20250311 091400 172820230 6470 6440 6520 6440 3704
670 20250311 091300 148805010 6420 6410 6420 6410 356
671 20250311 091200 146519620 6400 6400 6400 6400 592
672 20250311 091100 142730820 6400 6380 6400 6380 1044
673 20250311 091000 136050920 6380 6360 6380 6360 387
674 20250311 090900 133589100 6360 6380 6380 6360 441
675 20250311 090800 130777540 6360 6420 6420 6360 5711
676 20250311 090700 94296350 6390 6430 6430 6370 3340
677 20250311 090600 72945210 6430 6430 6430 6430 256
678 20250311 090500 71299130 6430 6390 6430 6390 168
679 20250311 090400 70223210 6360 6380 6380 6360 1511
680 20250311 090300 60599780 6360 6400 6400 6360 1795
681 20250311 090200 49163960 6400 6450 6450 6380 3807
682 20250311 090100 24741700 6450 6400 6480 6400 191
683 20250311 090000 23508480 6400 6450 6450 6400 3648