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
115440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202100,866666595,6940,6940,6940,6940,916
20250311,202000,866666595,6940,6940,6940,6940,0
20250311,201900,866666595,6940,6940,6940,6940,0
20250311,201800,866666595,6940,6940,6940,6940,0
20250311,201700,866666595,6940,6940,6940,6940,0
20250311,201600,866666595,6940,6940,6940,6940,0
20250311,201500,866666595,6940,6940,6940,6940,0
20250311,201400,866666595,6940,6940,6940,6940,0
20250311,201300,866666595,6940,6940,6940,6940,0
20250311,201200,866666595,6940,6940,6940,6940,0
20250311,201100,866666595,6940,6940,6940,6940,0
20250311,201000,866666595,6940,6940,6940,6940,0
20250311,200900,866666595,6940,6940,6940,6940,0
20250311,200800,866666595,6940,6940,6940,6940,0
20250311,200700,866666595,6940,6940,6940,6940,0
20250311,200600,866666595,6940,6940,6940,6940,0
20250311,200500,866666595,6940,6940,6940,6940,0
20250311,200400,866666595,6940,6940,6940,6940,0
20250311,200300,866666595,6940,6940,6940,6940,0
20250311,200200,866666595,6940,6940,6940,6940,0
20250311,200100,866666595,6940,6940,6940,6940,0
20250311,200000,866666595,6940,6940,6940,6940,0
20250311,195900,866666595,6940,6940,6940,6940,0
20250311,195800,866666595,6940,6940,6940,6940,0
20250311,195700,866666595,6940,6940,6940,6940,0
20250311,195600,866666595,6940,6940,6940,6940,0
20250311,195500,866666595,6940,6940,6940,6940,0
20250311,195400,866666595,6940,6940,6940,6940,0
20250311,195300,866666595,6940,6940,6940,6940,0
20250311,195200,866666595,6940,6940,6940,6940,0
20250311,195100,866666595,6940,6940,6940,6940,916
20250311,195000,866666595,6940,6940,6940,6940,0
20250311,194900,866666595,6940,6940,6940,6940,0
20250311,194800,866666595,6940,6940,6940,6940,0
20250311,194700,866666595,6940,6940,6940,6940,0
20250311,194600,866666595,6940,6940,6940,6940,0
20250311,194500,866666595,6940,6940,6940,6940,0
20250311,194400,866666595,6940,6940,6940,6940,0
20250311,194300,866666595,6940,6940,6940,6940,0
20250311,194200,866666595,6940,6940,6940,6940,0
20250311,194100,866666595,6940,6940,6940,6940,0
20250311,194000,866666595,6940,6940,6940,6940,0
20250311,193900,866666595,6940,6940,6940,6940,0
20250311,193800,866666595,6940,6940,6940,6940,0
20250311,193700,866666595,6940,6940,6940,6940,0
20250311,193600,866666595,6940,6940,6940,6940,0
20250311,193500,866666595,6940,6940,6940,6940,0
20250311,193400,866666595,6940,6940,6940,6940,0
20250311,193300,866666595,6940,6940,6940,6940,0
20250311,193200,866666595,6940,6940,6940,6940,0
20250311,193100,866666595,6940,6940,6940,6940,0
20250311,193000,866666595,6940,6940,6940,6940,0
20250311,192900,866666595,6940,6940,6940,6940,0
20250311,192800,866666595,6940,6940,6940,6940,0
20250311,192700,866666595,6940,6940,6940,6940,0
20250311,192600,866666595,6940,6940,6940,6940,0
20250311,192500,866666595,6940,6940,6940,6940,0
20250311,192400,866666595,6940,6940,6940,6940,0
20250311,192300,866666595,6940,6940,6940,6940,0
20250311,192200,866666595,6940,6940,6940,6940,0
20250311,192100,866666595,6940,6940,6940,6940,916
20250311,192000,866666595,6940,6940,6940,6940,0
20250311,191900,866666595,6940,6940,6940,6940,0
20250311,191800,866666595,6940,6940,6940,6940,0
20250311,191700,866666595,6940,6940,6940,6940,0
20250311,191600,866666595,6940,6940,6940,6940,0
20250311,191500,866666595,6940,6940,6940,6940,0
20250311,191400,866666595,6940,6940,6940,6940,0
20250311,191300,866666595,6940,6940,6940,6940,0
20250311,191200,866666595,6940,6940,6940,6940,0
20250311,191100,866666595,6940,6940,6940,6940,0
20250311,191000,866666595,6940,6940,6940,6940,0
20250311,190900,866666595,6940,6940,6940,6940,0
20250311,190800,866666595,6940,6940,6940,6940,0
20250311,190700,866666595,6940,6940,6940,6940,0
20250311,190600,866666595,6940,6940,6940,6940,0
20250311,190500,866666595,6940,6940,6940,6940,0
20250311,190400,866666595,6940,6940,6940,6940,0
20250311,190300,866666595,6940,6940,6940,6940,0
20250311,190200,866666595,6940,6940,6940,6940,0
20250311,190100,866666595,6940,6940,6940,6940,0
20250311,190000,866666595,6940,6940,6940,6940,0
20250311,185900,866666595,6940,6940,6940,6940,0
20250311,185800,866666595,6940,6940,6940,6940,0
20250311,185700,866666595,6940,6940,6940,6940,0
20250311,185600,866666595,6940,6940,6940,6940,0
20250311,185500,866666595,6940,6940,6940,6940,0
20250311,185400,866666595,6940,6940,6940,6940,0
20250311,185300,866666595,6940,6940,6940,6940,0
20250311,185200,866666595,6940,6940,6940,6940,0
20250311,185100,866666595,6940,6940,6940,6940,916
20250311,185000,866666595,6940,6940,6940,6940,0
20250311,184900,866666595,6940,6940,6940,6940,0
20250311,184800,866666595,6940,6940,6940,6940,0
20250311,184700,866666595,6940,6940,6940,6940,0
20250311,184600,866666595,6940,6940,6940,6940,0
20250311,184500,866666595,6940,6940,6940,6940,0
20250311,184400,866666595,6940,6940,6940,6940,0
20250311,184300,866666595,6940,6940,6940,6940,0
20250311,184200,866666595,6940,6940,6940,6940,0
20250311,184100,866666595,6940,6940,6940,6940,0
20250311,184000,866666595,6940,6940,6940,6940,0
20250311,183900,866666595,6940,6940,6940,6940,0
20250311,183800,866666595,6940,6940,6940,6940,0
20250311,183700,866666595,6940,6940,6940,6940,0
20250311,183600,866666595,6940,6940,6940,6940,0
20250311,183500,866666595,6940,6940,6940,6940,0
20250311,183400,866666595,6940,6940,6940,6940,0
20250311,183300,866666595,6940,6940,6940,6940,0
20250311,183200,866666595,6940,6940,6940,6940,0
20250311,183100,866666595,6940,6940,6940,6940,0
20250311,183000,866666595,6940,6940,6940,6940,0
20250311,182900,866666595,6940,6940,6940,6940,0
20250311,182800,866666595,6940,6940,6940,6940,0
20250311,182700,866666595,6940,6940,6940,6940,0
20250311,182600,866666595,6940,6940,6940,6940,0
20250311,182500,866666595,6940,6940,6940,6940,0
20250311,182400,866666595,6940,6940,6940,6940,0
20250311,182300,866666595,6940,6940,6940,6940,0
20250311,182200,866666595,6940,6940,6940,6940,0
20250311,182100,866666595,6940,6940,6940,6940,916
20250311,182000,866666595,6940,6940,6940,6940,0
20250311,181900,866666595,6940,6940,6940,6940,0
20250311,181800,866666595,6940,6940,6940,6940,0
20250311,181700,866666595,6940,6940,6940,6940,0
20250311,181600,866666595,6940,6940,6940,6940,0
20250311,181500,866666595,6940,6940,6940,6940,0
20250311,181400,866666595,6940,6940,6940,6940,0
20250311,181300,866666595,6940,6940,6940,6940,0
20250311,181200,866666595,6940,6940,6940,6940,0
20250311,181100,866666595,6940,6940,6940,6940,0
20250311,181000,866666595,6940,6940,6940,6940,0
20250311,180900,866666595,6940,6940,6940,6940,0
20250311,180800,866666595,6940,6940,6940,6940,0
20250311,180700,866666595,6940,6940,6940,6940,0
20250311,180600,866666595,6940,6940,6940,6940,0
20250311,180500,866666595,6940,6940,6940,6940,0
20250311,180400,866666595,6940,6940,6940,6940,0
20250311,180300,866666595,6940,6940,6940,6940,0
20250311,180200,866666595,6940,6940,6940,6940,0
20250311,180100,866666595,6940,6940,6940,6940,0
20250311,180000,866666595,6940,6940,6940,6940,0
20250311,175900,866666595,6940,6940,6940,6940,0
20250311,175800,866666595,6940,6940,6940,6940,0
20250311,175700,866666595,6940,6940,6940,6940,0
20250311,175600,866666595,6940,6940,6940,6940,0
20250311,175500,866666595,6940,6940,6940,6940,0
20250311,175400,866666595,6940,6940,6940,6940,0
20250311,175300,866666595,6940,6940,6940,6940,0
20250311,175200,866666595,6940,6940,6940,6940,0
20250311,175100,866666595,6940,6940,6940,6940,916
20250311,175000,866666595,6940,6940,6940,6940,0
20250311,174900,866666595,6940,6940,6940,6940,0
20250311,174800,866666595,6940,6940,6940,6940,0
20250311,174700,866666595,6940,6940,6940,6940,0
20250311,174600,866666595,6940,6940,6940,6940,0
20250311,174500,866666595,6940,6940,6940,6940,0
20250311,174400,866666595,6940,6940,6940,6940,0
20250311,174300,866666595,6940,6940,6940,6940,0
20250311,174200,866666595,6940,6940,6940,6940,0
20250311,174100,866666595,6940,6940,6940,6940,0
20250311,174000,866666595,6940,6940,6940,6940,0
20250311,173900,866666595,6940,6940,6940,6940,0
20250311,173800,866666595,6940,6940,6940,6940,0
20250311,173700,866666595,6940,6940,6940,6940,0
20250311,173600,866666595,6940,6940,6940,6940,0
20250311,173500,866666595,6940,6940,6940,6940,0
20250311,173400,866666595,6940,6940,6940,6940,0
20250311,173300,866666595,6940,6940,6940,6940,0
20250311,173200,866666595,6940,6940,6940,6940,0
20250311,173100,866666595,6940,6940,6940,6940,0
20250311,173000,866666595,6940,6940,6940,6940,0
20250311,172900,866666595,6940,6940,6940,6940,0
20250311,172800,866666595,6940,6940,6940,6940,0
20250311,172700,866666595,6940,6940,6940,6940,0
20250311,172600,866666595,6940,6940,6940,6940,0
20250311,172500,866666595,6940,6940,6940,6940,0
20250311,172400,866666595,6940,6940,6940,6940,0
20250311,172300,866666595,6940,6940,6940,6940,0
20250311,172200,866666595,6940,6940,6940,6940,0
20250311,172100,866666595,6940,6940,6940,6940,916
20250311,172000,866666595,6940,6940,6940,6940,0
20250311,171900,866666595,6940,6940,6940,6940,0
20250311,171800,866666595,6940,6940,6940,6940,0
20250311,171700,866666595,6940,6940,6940,6940,0
20250311,171600,866666595,6940,6940,6940,6940,0
20250311,171500,866666595,6940,6940,6940,6940,0
20250311,171400,866666595,6940,6940,6940,6940,0
20250311,171300,866666595,6940,6940,6940,6940,0
20250311,171200,866666595,6940,6940,6940,6940,0
20250311,171100,866666595,6940,6940,6940,6940,0
20250311,171000,866666595,6940,6940,6940,6940,0
20250311,170900,866666595,6940,6940,6940,6940,0
20250311,170800,866666595,6940,6940,6940,6940,0
20250311,170700,866666595,6940,6940,6940,6940,0
20250311,170600,866666595,6940,6940,6940,6940,0
20250311,170500,866666595,6940,6940,6940,6940,0
20250311,170400,866666595,6940,6940,6940,6940,0
20250311,170300,866666595,6940,6940,6940,6940,0
20250311,170200,866666595,6940,6940,6940,6940,0
20250311,170100,866666595,6940,6940,6940,6940,0
20250311,170000,866666595,6940,6940,6940,6940,0
20250311,165900,866666595,6940,6940,6940,6940,0
20250311,165800,866666595,6940,6940,6940,6940,0
20250311,165700,866666595,6940,6940,6940,6940,0
20250311,165600,866666595,6940,6940,6940,6940,0
20250311,165500,866666595,6940,6940,6940,6940,0
20250311,165400,866666595,6940,6940,6940,6940,0
20250311,165300,866666595,6940,6940,6940,6940,0
20250311,165200,866666595,6940,6940,6940,6940,0
20250311,165100,866666595,6940,6940,6940,6940,916
20250311,165000,866666595,6940,6940,6940,6940,0
20250311,164900,866666595,6940,6940,6940,6940,0
20250311,164800,866666595,6940,6940,6940,6940,0
20250311,164700,866666595,6940,6940,6940,6940,0
20250311,164600,866666595,6940,6940,6940,6940,0
20250311,164500,866666595,6940,6940,6940,6940,0
20250311,164400,866666595,6940,6940,6940,6940,0
20250311,164300,866666595,6940,6940,6940,6940,0
20250311,164200,866666595,6940,6940,6940,6940,0
20250311,164100,866666595,6940,6940,6940,6940,0
20250311,164000,866666595,6940,6940,6940,6940,0
20250311,163900,866666595,6940,6940,6940,6940,0
20250311,163800,866666595,6940,6940,6940,6940,0
20250311,163700,866666595,6940,6940,6940,6940,0
20250311,163600,866666595,6940,6940,6940,6940,0
20250311,163500,866666595,6940,6940,6940,6940,0
20250311,163400,866666595,6940,6940,6940,6940,0
20250311,163300,866666595,6940,6940,6940,6940,0
20250311,163200,866666595,6940,6940,6940,6940,0
20250311,163100,866666595,6940,6940,6940,6940,0
20250311,163000,866666595,6940,6940,6940,6940,0
20250311,162900,866666595,6940,6940,6940,6940,0
20250311,162800,866666595,6940,6940,6940,6940,0
20250311,162700,866666595,6940,6940,6940,6940,0
20250311,162600,866666595,6940,6940,6940,6940,0
20250311,162500,866666595,6940,6940,6940,6940,0
20250311,162400,866666595,6940,6940,6940,6940,0
20250311,162300,866666595,6940,6940,6940,6940,0
20250311,162200,866666595,6940,6940,6940,6940,0
20250311,162100,866666595,6940,6940,6940,6940,916
20250311,162000,866666595,6940,6940,6940,6940,0
20250311,161900,866666595,6940,6940,6940,6940,0
20250311,161800,866666595,6940,6940,6940,6940,0
20250311,161700,866666595,6940,6940,6940,6940,0
20250311,161600,866666595,6940,6940,6940,6940,0
20250311,161500,866666595,6940,6940,6940,6940,0
20250311,161400,866666595,6940,6940,6940,6940,0
20250311,161300,866666595,6940,6940,6940,6940,0
20250311,161200,866666595,6940,6940,6940,6940,0
20250311,161100,866666595,6940,6940,6940,6940,0
20250311,161000,866666595,6940,6940,6940,6940,0
20250311,160900,866666595,6940,6940,6940,6940,0
20250311,160800,866666595,6940,6940,6940,6940,0
20250311,160700,866666595,6940,6940,6940,6940,0
20250311,160600,866666595,6940,6940,6940,6940,0
20250311,160500,866666595,6940,6940,6940,6940,0
20250311,160400,866666595,6940,6940,6940,6940,0
20250311,160300,866666595,6940,6940,6940,6940,0
20250311,160200,866666595,6940,6940,6940,6940,0
20250311,160100,866666595,6940,6940,6940,6940,0
20250311,160000,866666595,6940,6940,6940,6940,0
20250311,155900,866666595,6940,6940,6940,6940,0
20250311,155800,866666595,6940,6940,6940,6940,0
20250311,155700,866666595,6940,6940,6940,6940,0
20250311,155600,866666595,6940,6940,6940,6940,0
20250311,155500,866666595,6940,6940,6940,6940,0
20250311,155400,866666595,6940,6940,6940,6940,0
20250311,155300,866666595,6940,6940,6940,6940,0
20250311,155200,866666595,6940,6940,6940,6940,0
20250311,155100,866666595,6940,6940,6940,6940,916
20250311,155000,866666595,6940,6940,6940,6940,0
20250311,154900,866666595,6940,6940,6940,6940,0
20250311,154800,866666595,6940,6940,6940,6940,0
20250311,154700,866666595,6940,6940,6940,6940,0
20250311,154600,866666595,6940,6940,6940,6940,0
20250311,154500,866666595,6940,6940,6940,6940,0
20250311,154400,866666595,6940,6940,6940,6940,0
20250311,154300,866666595,6940,6940,6940,6940,0
20250311,154200,866666595,6940,6940,6940,6940,0
20250311,154100,866666595,6940,6940,6940,6940,0
20250311,154000,866666595,6940,6940,6940,6940,0
20250311,153900,866666595,6940,6940,6940,6940,0
20250311,153800,866666595,6940,6940,6940,6940,0
20250311,153700,866666595,6940,6940,6940,6940,0
20250311,153600,866666595,6940,6940,6940,6940,0
20250311,153500,866666595,6940,6940,6940,6940,0
20250311,153400,866666595,6940,6940,6940,6940,0
20250311,153300,866666595,6940,6940,6940,6940,0
20250311,153200,866666595,6940,6940,6940,6940,0
20250311,153100,866666595,6940,6940,6940,6940,0
20250311,153000,866666595,6940,6940,6940,6940,916
20250311,152900,860309555,6960,6960,6960,6960,0
20250311,152800,860309555,6960,6960,6960,6960,0
20250311,152700,860309555,6960,6960,6960,6960,0
20250311,152600,860309555,6960,6960,6960,6960,0
20250311,152500,860309555,6960,6960,6960,6960,0
20250311,152400,860309555,6960,6960,6960,6960,0
20250311,152300,860309555,6960,6960,6960,6960,0
20250311,152200,860309555,6960,6960,6960,6960,0
20250311,152100,860309555,6960,6960,6960,6960,0
20250311,152000,860309555,6960,6960,6960,6960,0
20250311,151900,860309555,6960,6950,6970,6950,265
20250311,151800,858465205,6960,6960,6960,6960,10
20250311,151700,858395605,6980,6980,6980,6980,0
20250311,151600,858395605,6980,6980,6980,6980,106
20250311,151500,857655725,6980,6980,6980,6980,191
20250311,151400,856322545,6980,6940,6980,6940,5
20250311,151300,856287765,6980,6980,6980,6980,2
20250311,151200,856273805,6940,6940,6940,6940,0
20250311,151100,856273805,6940,6940,6940,6940,0
20250311,151000,856273805,6940,6940,6940,6940,0
20250311,150900,856273805,6940,6940,6940,6940,0
20250311,150800,856273805,6940,6940,6940,6940,20
20250311,150700,856135005,6940,6940,6940,6940,0
20250311,150600,856135005,6940,6940,6940,6940,0
20250311,150500,856135005,6940,6940,6940,6940,650
20250311,150400,851624005,6950,6960,6960,6950,119
20250311,150300,850796855,6990,6990,6990,6990,0
20250311,150200,850796855,6990,6990,6990,6990,0
20250311,150100,850796855,6990,6990,6990,6990,2
20250311,150000,850782875,6980,7000,7000,6980,1686
20250311,145900,839003575,7000,7010,7010,7000,8
20250311,145800,838947555,7020,7010,7020,7010,78
20250311,145700,838400755,7020,7020,7020,7020,20
20250311,145600,838260355,7020,7010,7020,7010,426
20250311,145500,835274075,7010,7010,7010,7010,0
20250311,145400,835274075,7010,7010,7010,7010,21
20250311,145300,835126865,7000,7000,7000,7000,353
20250311,145200,832655865,6990,6990,6990,6990,0
20250311,145100,832655865,6990,6990,6990,6990,497
20250311,145000,829181835,6990,7010,7010,6990,859
20250311,144900,823177405,6990,6990,6990,6990,160
20250311,144800,822059005,6990,7010,7010,6990,1249
20250311,144700,813328235,7020,7010,7020,7010,113
20250311,144600,812536095,7000,6990,7010,6990,838
20250311,144500,806674605,6990,6990,6990,6990,160
20250311,144400,805556205,7000,7010,7010,6990,2308
20250311,144300,789417205,7020,7020,7030,7020,91
20250311,144200,788778375,7020,7020,7040,7020,759
20250311,144100,783442545,7020,6990,7020,6990,144
20250311,144000,782433355,6990,7000,7000,6990,947
20250311,143900,775813745,7000,6980,7000,6970,2354
20250311,143800,759356275,6980,6940,6980,6940,1058
20250311,143700,751986505,6940,6940,6950,6940,725
20250311,143600,746954995,6940,6930,6940,6930,837
20250311,143500,741148795,6930,6930,6930,6930,1
20250311,143400,741141865,6900,6900,6900,6900,0
20250311,143300,741141865,6900,6900,6900,6900,681
20250311,143200,736442965,6920,6920,6920,6920,0
20250311,143100,736442965,6920,6920,6920,6920,0
20250311,143000,736442965,6920,6920,6920,6920,13
20250311,142900,736353005,6920,6920,6920,6920,52
20250311,142800,735993165,6920,6920,6920,6920,0
20250311,142700,735993165,6920,6900,6920,6890,1215
20250311,142600,727619555,6940,6920,6940,6920,1297
20250311,142500,718622125,6920,6910,6920,6910,15
20250311,142400,718518465,6910,6900,6910,6900,422
20250311,142300,715602465,6900,6880,6900,6880,621
20250311,142200,711325475,6880,6880,6880,6880,52
20250311,142100,710967715,6870,6870,6870,6870,0
20250311,142000,710967715,6870,6870,6870,6870,2
20250311,141900,710953975,6870,6870,6870,6870,0
20250311,141800,710953975,6870,6870,6870,6870,0
20250311,141700,710953975,6870,6870,6870,6870,0
20250311,141600,710953975,6870,6860,6870,6860,759
20250311,141500,705745965,6830,6830,6830,6830,0
20250311,141400,705745965,6830,6830,6830,6830,0
20250311,141300,705745965,6830,6830,6830,6830,0
20250311,141200,705745965,6830,6830,6830,6830,0
20250311,141100,705745965,6830,6830,6830,6830,0
20250311,141000,705745965,6830,6830,6830,6830,0
20250311,140900,705745965,6830,6870,6870,6830,1599
20250311,140800,694790185,6910,6910,6910,6910,0
20250311,140700,694790185,6910,6910,6910,6910,0
20250311,140600,694790185,6910,6910,6910,6910,0
20250311,140500,694790185,6910,6910,6910,6910,0
20250311,140400,694790185,6910,6910,6910,6910,1
20250311,140300,694783275,6920,6880,6920,6880,2580
20250311,140200,676963695,6880,6880,6880,6880,0
20250311,140100,676963695,6880,6880,6880,6880,0
20250311,140000,676963695,6880,6880,6880,6880,0
20250311,135900,676963695,6880,6880,6880,6880,0
20250311,135800,676963695,6880,6880,6880,6880,0
20250311,135700,676963695,6880,6870,6880,6870,2
20250311,135600,676949945,6880,6880,6880,6880,100
20250311,135500,676261945,6880,6880,6880,6880,2
20250311,135400,676248185,6860,6860,6860,6860,213
20250311,135300,674787005,6880,6870,6880,6860,475
20250311,135200,671527955,6860,6860,6860,6860,0
20250311,135100,671527955,6860,6860,6860,6860,99
20250311,135000,670848815,6880,6880,6880,6880,0
20250311,134900,670848815,6880,6880,6880,6880,0
20250311,134800,670848815,6880,6880,6880,6880,0
20250311,134700,670848815,6880,6880,6880,6880,11
20250311,134600,670773135,6880,6880,6880,6880,0
20250311,134500,670773135,6880,6880,6880,6880,0
20250311,134400,670773135,6880,6880,6880,6880,0
20250311,134300,670773135,6880,6880,6880,6880,1
20250311,134200,670766255,6880,6870,6880,6870,2
20250311,134100,670752505,6850,6850,6850,6850,10
20250311,134000,670684005,6880,6880,6880,6880,0
20250311,133900,670684005,6880,6880,6880,6880,0
20250311,133800,670684005,6880,6880,6880,6880,0
20250311,133700,670684005,6880,6880,6880,6880,6
20250311,133600,670642725,6890,6890,6890,6890,0
20250311,133500,670642725,6890,6890,6890,6890,0
20250311,133400,670642725,6890,6890,6890,6890,0
20250311,133300,670642725,6890,6890,6890,6890,0
20250311,133200,670642725,6890,6890,6890,6890,0
20250311,133100,670642725,6890,6890,6890,6890,4
20250311,133000,670615165,6900,6900,6900,6900,0
20250311,132900,670615165,6900,6900,6900,6900,0
20250311,132800,670615165,6900,6860,6900,6860,6
20250311,132700,670573965,6850,6840,6850,6840,702
20250311,132600,665767285,6820,6820,6820,6820,0
20250311,132500,665767285,6820,6820,6820,6820,4
20250311,132400,665740005,6780,6780,6780,6780,0
20250311,132300,665740005,6780,6780,6780,6780,0
20250311,132200,665740005,6780,6780,6780,6780,151
20250311,132100,664716225,6780,6780,6780,6780,0
20250311,132000,664716225,6780,6800,6800,6780,1627
20250311,131900,653673495,6810,6810,6810,6810,0
20250311,131800,653673495,6810,6810,6810,6810,0
20250311,131700,653673495,6810,6810,6810,6810,1
20250311,131600,653666685,6840,6840,6840,6840,0
20250311,131500,653666685,6840,6840,6840,6840,0
20250311,131400,653666685,6840,6840,6840,6840,0
20250311,131300,653666685,6840,6840,6840,6840,2
20250311,131200,653653005,6790,6790,6790,6790,0
20250311,131100,653653005,6790,6790,6790,6790,200
20250311,131000,652295005,6800,6800,6800,6800,0
20250311,130900,652295005,6800,6800,6800,6800,0
20250311,130800,652295005,6800,6810,6810,6800,120
20250311,130700,651478825,6800,6830,6830,6800,55
20250311,130600,651104425,6850,6850,6850,6850,0
20250311,130500,651104425,6850,6850,6850,6850,20
20250311,130400,650967425,6870,6870,6870,6870,0
20250311,130300,650967425,6870,6870,6870,6870,0
20250311,130200,650967425,6870,6870,6870,6870,0
20250311,130100,650967425,6870,6870,6870,6870,0
20250311,130000,650967425,6870,6870,6870,6870,3
20250311,125900,650946815,6890,6890,6890,6890,0
20250311,125800,650946815,6890,6890,6890,6890,0
20250311,125700,650946815,6890,6890,6890,6890,0
20250311,125600,650946815,6890,6890,6890,6890,0
20250311,125500,650946815,6890,6890,6890,6890,101
20250311,125400,650250925,6840,6860,6860,6840,65
20250311,125300,649805515,6920,6880,6920,6880,4000
20250311,125200,622159455,6880,6850,6900,6850,306
20250311,125100,620056585,6850,6810,6850,6810,1000
20250311,125000,613216365,6810,6810,6810,6810,10
20250311,124900,613148265,6810,6810,6810,6810,0
20250311,124800,613148265,6810,6810,6810,6810,2
20250311,124700,613134645,6800,6800,6800,6800,0
20250311,124600,613134645,6800,6800,6800,6800,0
20250311,124500,613134645,6800,6800,6800,6800,9
20250311,124400,613073445,6800,6800,6800,6800,0
20250311,124300,613073445,6800,6800,6800,6800,0
20250311,124200,613073445,6800,6810,6810,6800,640
20250311,124100,608718765,6810,6810,6810,6810,14
20250311,124000,608623425,6830,6820,6830,6820,375
20250311,123900,606065905,6820,6820,6820,6820,24
20250311,123800,605902225,6820,6820,6820,6820,20
20250311,123700,605765825,6810,6810,6810,6810,0
20250311,123600,605765825,6810,6810,6810,6810,0
20250311,123500,605765825,6810,6810,6810,6810,0
20250311,123400,605765825,6810,6810,6810,6810,0
20250311,123300,605765825,6810,6830,6830,6810,200
20250311,123200,604401825,6830,6830,6830,6830,400
20250311,123100,601669825,6810,6820,6820,6810,400
20250311,123000,598944365,6820,6835,6835,6820,150
20250311,122900,597919435,6840,6840,6840,6840,0
20250311,122800,597919435,6840,6840,6840,6840,24
20250311,122700,597755275,6840,6840,6840,6840,0
20250311,122600,597755275,6840,6840,6840,6830,964
20250311,122500,591170895,6830,6830,6830,6830,201
20250311,122400,589798065,6840,6840,6840,6840,2
20250311,122300,589784385,6840,6840,6840,6840,13
20250311,122200,589695465,6840,6840,6840,6840,14
20250311,122100,589599705,6840,6840,6840,6840,235
20250311,122000,587992305,6830,6830,6830,6830,0
20250311,121900,587992305,6830,6830,6830,6830,0
20250311,121800,587992305,6830,6830,6830,6830,0
20250311,121700,587992305,6830,6830,6830,6830,0
20250311,121600,587992305,6830,6830,6830,6830,0
20250311,121500,587992305,6830,6830,6830,6830,0
20250311,121400,587992305,6830,6830,6830,6830,0
20250311,121300,587992305,6830,6830,6830,6830,0
20250311,121200,587992305,6830,6830,6830,6830,0
20250311,121100,587992305,6830,6830,6830,6830,0
20250311,121000,587992305,6830,6830,6830,6830,0
20250311,120900,587992305,6830,6830,6830,6830,0
20250311,120800,587992305,6830,6830,6830,6830,143
20250311,120700,587015615,6830,6820,6830,6820,493
20250311,120600,583651235,6810,6810,6810,6810,0
20250311,120500,583651235,6810,6810,6810,6810,48
20250311,120400,583324355,6810,6810,6810,6810,107
20250311,120300,582595685,6810,6815,6815,6810,453
20250311,120200,579510410,6815,6815,6815,6815,36
20250311,120100,579265070,6815,6815,6815,6815,1
20250311,120000,579258255,6815,6815,6815,6815,0
20250311,115900,579258255,6815,6815,6815,6815,0
20250311,115800,579258255,6815,6815,6815,6815,0
20250311,115700,579258255,6815,6815,6815,6815,1
20250311,115600,579251440,6815,6815,6815,6815,19
20250311,115500,579121955,6815,6810,6815,6810,30
20250311,115400,578917620,6810,6810,6810,6810,0
20250311,115300,578917620,6810,6810,6810,6810,26
20250311,115200,578740560,6810,6810,6810,6810,25
20250311,115100,578570310,6820,6820,6820,6820,0
20250311,115000,578570310,6820,6810,6820,6810,31
20250311,114900,578359190,6820,6820,6820,6820,28
20250311,114800,578168230,6810,6810,6810,6810,0
20250311,114700,578168230,6810,6810,6810,6810,33
20250311,114600,577943500,6800,6800,6800,6800,0
20250311,114500,577943500,6800,6800,6800,6800,0
20250311,114400,577943500,6800,6800,6800,6800,0
20250311,114300,577943500,6800,6800,6800,6800,0
20250311,114200,577943500,6800,6800,6800,6800,0
20250311,114100,577943500,6800,6800,6800,6800,253
20250311,114000,576223100,6800,6800,6800,6800,31
20250311,113900,576012300,6800,6800,6800,6800,0
20250311,113800,576012300,6800,6800,6800,6800,0
20250311,113700,576012300,6800,6800,6800,6800,0
20250311,113600,576012300,6800,6790,6800,6790,60
20250311,113500,575604800,6800,6800,6800,6800,0
20250311,113400,575604800,6800,6800,6800,6800,0
20250311,113300,575604800,6800,6800,6800,6800,0
20250311,113200,575604800,6800,6800,6800,6800,0
20250311,113100,575604800,6800,6790,6800,6790,366
20250311,113000,573116470,6780,6780,6790,6780,260
20250311,112900,571352670,6780,6780,6780,6780,93
20250311,112800,570722130,6790,6790,6790,6790,0
20250311,112700,570722130,6790,6790,6790,6790,600
20250311,112600,566648130,6790,6790,6790,6790,30
20250311,112500,566444430,6790,6790,6790,6790,0
20250311,112400,566444430,6790,6790,6790,6790,10
20250311,112300,566376530,6790,6790,6790,6790,0
20250311,112200,566376530,6790,6790,6790,6790,0
20250311,112100,566376530,6790,6790,6790,6790,200
20250311,112000,565018530,6790,6790,6790,6790,0
20250311,111900,565018530,6790,6790,6790,6790,0
20250311,111800,565018530,6790,6790,6790,6790,0
20250311,111700,565018530,6790,6770,6790,6770,10998
20250311,111600,490560370,6770,6770,6770,6770,102
20250311,111500,489869830,6770,6770,6770,6770,8
20250311,111400,489815670,6770,6770,6770,6770,0
20250311,111300,489815670,6770,6770,6770,6770,5
20250311,111200,489781820,6770,6760,6770,6760,11521
20250311,111100,411808210,6750,6750,6750,6750,539
20250311,111000,408169960,6750,6750,6750,6750,0
20250311,110900,408169960,6750,6750,6750,6750,205
20250311,110800,406786210,6750,6750,6750,6750,129
20250311,110700,405915460,6750,6750,6750,6750,0
20250311,110600,405915460,6750,6750,6750,6750,224
20250311,110500,404403460,6740,6740,6740,6740,499
20250311,110400,401040200,6730,6730,6730,6730,70
20250311,110300,400569100,6730,6720,6730,6720,148
20250311,110200,399573160,6720,6720,6720,6720,130
20250311,110100,398699560,6720,6730,6730,6720,63
20250311,110000,398276070,6730,6730,6730,6730,9
20250311,105900,398215500,6730,6730,6730,6730,0
20250311,105800,398215500,6730,6740,6740,6730,4
20250311,105700,398188560,6730,6740,6740,6730,228
20250311,105600,396651850,6740,6740,6740,6730,112
20250311,105500,395897970,6730,6730,6730,6730,2
20250311,105400,395884510,6730,6730,6730,6730,80
20250311,105300,395346110,6740,6735,6740,6730,111
20250311,105200,394598670,6730,6730,6730,6730,19
20250311,105100,394470800,6730,6730,6730,6730,75
20250311,105000,393966050,6730,6730,6730,6730,0
20250311,104900,393966050,6730,6730,6730,6730,0
20250311,104800,393966050,6730,6720,6730,6720,310
20250311,104700,391879770,6720,6720,6720,6720,0
20250311,104600,391879770,6720,6730,6730,6720,4
20250311,104500,391852870,6700,6720,6720,6700,310
20250311,104400,389772650,6730,6720,6730,6720,69
20250311,104300,389308780,6730,6730,6730,6730,20
20250311,104200,389174180,6720,6720,6720,6720,77
20250311,104100,388656740,6720,6720,6720,6720,44
20250311,104000,388361060,6720,6720,6720,6720,30
20250311,103900,388159460,6720,6720,6720,6720,0
20250311,103800,388159460,6720,6730,6730,6720,26
20250311,103700,387984730,6730,6730,6730,6730,2
20250311,103600,387971270,6720,6710,6720,6710,208
20250311,103500,386573590,6720,6720,6720,6720,200
20250311,103400,385229590,6720,6720,6720,6720,0
20250311,103300,385229590,6720,6720,6720,6720,1
20250311,103200,385222870,6720,6710,6730,6680,2101
20250311,103100,371097630,6710,6710,6710,6710,1
20250311,103000,371090920,6710,6710,6710,6710,1
20250311,102900,371084210,6710,6700,6710,6680,81
20250311,102800,370542030,6700,6700,6700,6700,414
20250311,102700,367768230,6680,6690,6690,6680,443
20250311,102600,364804570,6680,6680,6680,6680,60
20250311,102500,364403770,6680,6680,6680,6680,762
20250311,102400,359313610,6680,6675,6680,6670,202
20250311,102300,357966005,6675,6675,6675,6675,489
20250311,102200,354701930,6670,6670,6670,6670,0
20250311,102100,354701930,6670,6675,6675,6670,282
20250311,102000,352820980,6670,6670,6670,6670,81
20250311,101900,352280710,6670,6670,6670,6670,0
20250311,101800,352280710,6670,6680,6690,6670,88
20250311,101700,351693150,6690,6690,6690,6690,11
20250311,101600,351619560,6660,6680,6680,6660,252
20250311,101500,349939210,6680,6690,6690,6680,3
20250311,101400,349919150,6670,6680,6680,6670,272
20250311,101300,348104110,6690,6680,6690,6670,1025
20250311,101200,341267100,6690,6690,6690,6690,2
20250311,101100,341253720,6690,6690,6690,6670,2957
20250311,101000,321506840,6690,6690,6690,6690,100
20250311,100900,320837840,6690,6680,6690,6680,35
20250311,100800,320603910,6680,6680,6690,6680,737
20250311,100700,315680530,6690,6680,6690,6680,1179
20250311,100600,307797780,6690,6680,6690,6680,405
20250311,100500,305088830,6680,6690,6700,6680,1532
20250311,100400,294852660,6690,6690,6690,6690,1
20250311,100300,294845970,6690,6690,6690,6690,791
20250311,100200,289554180,6690,6690,6690,6690,1407
20250311,100100,280141350,6700,6700,6700,6700,2646
20250311,100000,262413150,6710,6700,6710,6700,300
20250311,095900,260402650,6720,6700,6720,6700,355
20250311,095800,258024130,6710,6700,6710,6700,72
20250311,095700,257541510,6710,6710,6710,6710,38
20250311,095600,257286530,6730,6710,6730,6700,475
20250311,095500,254100530,6730,6700,6730,6700,227
20250311,095400,252579570,6700,6720,6730,6700,1439
20250311,095300,242924420,6730,6720,6730,6710,922
20250311,095200,236737210,6710,6710,6730,6710,450
20250311,095100,233714190,6720,6720,6720,6720,5
20250311,095000,233680590,6720,6720,6720,6720,22
20250311,094900,233532750,6730,6730,6730,6730,0
20250311,094800,233532750,6730,6720,6730,6710,51
20250311,094700,233190510,6730,6730,6730,6730,1
20250311,094600,233183780,6730,6720,6730,6720,75
20250311,094500,232679760,6720,6710,6720,6710,84
20250311,094400,232116100,6720,6720,6720,6720,8
20250311,094300,232062340,6730,6730,6730,6730,5
20250311,094200,232028690,6730,6730,6730,6730,2
20250311,094100,232015230,6720,6720,6720,6720,22
20250311,094000,231867390,6720,6710,6720,6710,2443
20250311,093900,215469720,6720,6710,6720,6710,202
20250311,093800,214112300,6730,6730,6730,6730,0
20250311,093700,214112300,6730,6730,6730,6730,0
20250311,093600,214112300,6730,6710,6730,6710,102
20250311,093500,213427840,6730,6730,6730,6720,648
20250311,093400,209072040,6740,6740,6740,6740,2
20250311,093300,209058560,6730,6770,6770,6730,560
20250311,093200,205286290,6770,6770,6770,6770,0
20250311,093100,205286290,6770,6740,6770,6740,2
20250311,093000,205272780,6760,6750,6760,6750,544
20250311,092900,201596640,6740,6740,6740,6740,660
20250311,092800,197148240,6740,6740,6740,6740,11
20250311,092700,197074100,6740,6740,6740,6740,941
20250311,092600,190731760,6730,6730,6730,6730,26
20250311,092500,190556780,6730,6730,6730,6730,1
20250311,092400,190550050,6720,6710,6720,6700,1411
20250311,092300,181088510,6730,6730,6730,6720,31
20250311,092200,180879980,6720,6720,6730,6710,435
20250311,092100,177957030,6710,6705,6710,6705,199
20250311,092000,176622390,6710,6720,6720,6710,551
20250311,091900,172925080,6720,6740,6740,6720,519
20250311,091800,169435220,6740,6740,6740,6740,154
20250311,091700,168397260,6720,6730,6730,6720,452
20250311,091600,165355810,6700,6730,6730,6700,12
20250311,091500,165275080,6710,6700,6710,6690,324
20250311,091400,163102010,6710,6720,6720,6710,114
20250311,091300,162336040,6690,6700,6730,6690,1373
20250311,091200,153146220,6700,6730,6730,6700,32
20250311,091100,152931490,6690,6690,6690,6690,40
20250311,091000,152663890,6690,6700,6730,6690,1320
20250311,090900,143822360,6700,6730,6730,6690,884
20250311,090800,137899510,6710,6700,6710,6700,2290
20250311,090700,122533840,6690,6690,6700,6690,602
20250311,090600,118506140,6690,6730,6750,6690,3272
20250311,090500,96518900,6750,6750,6750,6730,1439
20250311,090400,86808260,6750,6740,6750,6720,1176
20250311,090300,78891560,6740,6690,6750,6690,121
20250311,090200,78080150,6710,6710,6730,6700,640
20250311,090100,73788240,6710,6830,6830,6660,6404
20250311,090000,30953400,6850,6700,6850,6700,4614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202100 866666595 6940 6940 6940 6940 916
3 20250311 202000 866666595 6940 6940 6940 6940 0
4 20250311 201900 866666595 6940 6940 6940 6940 0
5 20250311 201800 866666595 6940 6940 6940 6940 0
6 20250311 201700 866666595 6940 6940 6940 6940 0
7 20250311 201600 866666595 6940 6940 6940 6940 0
8 20250311 201500 866666595 6940 6940 6940 6940 0
9 20250311 201400 866666595 6940 6940 6940 6940 0
10 20250311 201300 866666595 6940 6940 6940 6940 0
11 20250311 201200 866666595 6940 6940 6940 6940 0
12 20250311 201100 866666595 6940 6940 6940 6940 0
13 20250311 201000 866666595 6940 6940 6940 6940 0
14 20250311 200900 866666595 6940 6940 6940 6940 0
15 20250311 200800 866666595 6940 6940 6940 6940 0
16 20250311 200700 866666595 6940 6940 6940 6940 0
17 20250311 200600 866666595 6940 6940 6940 6940 0
18 20250311 200500 866666595 6940 6940 6940 6940 0
19 20250311 200400 866666595 6940 6940 6940 6940 0
20 20250311 200300 866666595 6940 6940 6940 6940 0
21 20250311 200200 866666595 6940 6940 6940 6940 0
22 20250311 200100 866666595 6940 6940 6940 6940 0
23 20250311 200000 866666595 6940 6940 6940 6940 0
24 20250311 195900 866666595 6940 6940 6940 6940 0
25 20250311 195800 866666595 6940 6940 6940 6940 0
26 20250311 195700 866666595 6940 6940 6940 6940 0
27 20250311 195600 866666595 6940 6940 6940 6940 0
28 20250311 195500 866666595 6940 6940 6940 6940 0
29 20250311 195400 866666595 6940 6940 6940 6940 0
30 20250311 195300 866666595 6940 6940 6940 6940 0
31 20250311 195200 866666595 6940 6940 6940 6940 0
32 20250311 195100 866666595 6940 6940 6940 6940 916
33 20250311 195000 866666595 6940 6940 6940 6940 0
34 20250311 194900 866666595 6940 6940 6940 6940 0
35 20250311 194800 866666595 6940 6940 6940 6940 0
36 20250311 194700 866666595 6940 6940 6940 6940 0
37 20250311 194600 866666595 6940 6940 6940 6940 0
38 20250311 194500 866666595 6940 6940 6940 6940 0
39 20250311 194400 866666595 6940 6940 6940 6940 0
40 20250311 194300 866666595 6940 6940 6940 6940 0
41 20250311 194200 866666595 6940 6940 6940 6940 0
42 20250311 194100 866666595 6940 6940 6940 6940 0
43 20250311 194000 866666595 6940 6940 6940 6940 0
44 20250311 193900 866666595 6940 6940 6940 6940 0
45 20250311 193800 866666595 6940 6940 6940 6940 0
46 20250311 193700 866666595 6940 6940 6940 6940 0
47 20250311 193600 866666595 6940 6940 6940 6940 0
48 20250311 193500 866666595 6940 6940 6940 6940 0
49 20250311 193400 866666595 6940 6940 6940 6940 0
50 20250311 193300 866666595 6940 6940 6940 6940 0
51 20250311 193200 866666595 6940 6940 6940 6940 0
52 20250311 193100 866666595 6940 6940 6940 6940 0
53 20250311 193000 866666595 6940 6940 6940 6940 0
54 20250311 192900 866666595 6940 6940 6940 6940 0
55 20250311 192800 866666595 6940 6940 6940 6940 0
56 20250311 192700 866666595 6940 6940 6940 6940 0
57 20250311 192600 866666595 6940 6940 6940 6940 0
58 20250311 192500 866666595 6940 6940 6940 6940 0
59 20250311 192400 866666595 6940 6940 6940 6940 0
60 20250311 192300 866666595 6940 6940 6940 6940 0
61 20250311 192200 866666595 6940 6940 6940 6940 0
62 20250311 192100 866666595 6940 6940 6940 6940 916
63 20250311 192000 866666595 6940 6940 6940 6940 0
64 20250311 191900 866666595 6940 6940 6940 6940 0
65 20250311 191800 866666595 6940 6940 6940 6940 0
66 20250311 191700 866666595 6940 6940 6940 6940 0
67 20250311 191600 866666595 6940 6940 6940 6940 0
68 20250311 191500 866666595 6940 6940 6940 6940 0
69 20250311 191400 866666595 6940 6940 6940 6940 0
70 20250311 191300 866666595 6940 6940 6940 6940 0
71 20250311 191200 866666595 6940 6940 6940 6940 0
72 20250311 191100 866666595 6940 6940 6940 6940 0
73 20250311 191000 866666595 6940 6940 6940 6940 0
74 20250311 190900 866666595 6940 6940 6940 6940 0
75 20250311 190800 866666595 6940 6940 6940 6940 0
76 20250311 190700 866666595 6940 6940 6940 6940 0
77 20250311 190600 866666595 6940 6940 6940 6940 0
78 20250311 190500 866666595 6940 6940 6940 6940 0
79 20250311 190400 866666595 6940 6940 6940 6940 0
80 20250311 190300 866666595 6940 6940 6940 6940 0
81 20250311 190200 866666595 6940 6940 6940 6940 0
82 20250311 190100 866666595 6940 6940 6940 6940 0
83 20250311 190000 866666595 6940 6940 6940 6940 0
84 20250311 185900 866666595 6940 6940 6940 6940 0
85 20250311 185800 866666595 6940 6940 6940 6940 0
86 20250311 185700 866666595 6940 6940 6940 6940 0
87 20250311 185600 866666595 6940 6940 6940 6940 0
88 20250311 185500 866666595 6940 6940 6940 6940 0
89 20250311 185400 866666595 6940 6940 6940 6940 0
90 20250311 185300 866666595 6940 6940 6940 6940 0
91 20250311 185200 866666595 6940 6940 6940 6940 0
92 20250311 185100 866666595 6940 6940 6940 6940 916
93 20250311 185000 866666595 6940 6940 6940 6940 0
94 20250311 184900 866666595 6940 6940 6940 6940 0
95 20250311 184800 866666595 6940 6940 6940 6940 0
96 20250311 184700 866666595 6940 6940 6940 6940 0
97 20250311 184600 866666595 6940 6940 6940 6940 0
98 20250311 184500 866666595 6940 6940 6940 6940 0
99 20250311 184400 866666595 6940 6940 6940 6940 0
100 20250311 184300 866666595 6940 6940 6940 6940 0
101 20250311 184200 866666595 6940 6940 6940 6940 0
102 20250311 184100 866666595 6940 6940 6940 6940 0
103 20250311 184000 866666595 6940 6940 6940 6940 0
104 20250311 183900 866666595 6940 6940 6940 6940 0
105 20250311 183800 866666595 6940 6940 6940 6940 0
106 20250311 183700 866666595 6940 6940 6940 6940 0
107 20250311 183600 866666595 6940 6940 6940 6940 0
108 20250311 183500 866666595 6940 6940 6940 6940 0
109 20250311 183400 866666595 6940 6940 6940 6940 0
110 20250311 183300 866666595 6940 6940 6940 6940 0
111 20250311 183200 866666595 6940 6940 6940 6940 0
112 20250311 183100 866666595 6940 6940 6940 6940 0
113 20250311 183000 866666595 6940 6940 6940 6940 0
114 20250311 182900 866666595 6940 6940 6940 6940 0
115 20250311 182800 866666595 6940 6940 6940 6940 0
116 20250311 182700 866666595 6940 6940 6940 6940 0
117 20250311 182600 866666595 6940 6940 6940 6940 0
118 20250311 182500 866666595 6940 6940 6940 6940 0
119 20250311 182400 866666595 6940 6940 6940 6940 0
120 20250311 182300 866666595 6940 6940 6940 6940 0
121 20250311 182200 866666595 6940 6940 6940 6940 0
122 20250311 182100 866666595 6940 6940 6940 6940 916
123 20250311 182000 866666595 6940 6940 6940 6940 0
124 20250311 181900 866666595 6940 6940 6940 6940 0
125 20250311 181800 866666595 6940 6940 6940 6940 0
126 20250311 181700 866666595 6940 6940 6940 6940 0
127 20250311 181600 866666595 6940 6940 6940 6940 0
128 20250311 181500 866666595 6940 6940 6940 6940 0
129 20250311 181400 866666595 6940 6940 6940 6940 0
130 20250311 181300 866666595 6940 6940 6940 6940 0
131 20250311 181200 866666595 6940 6940 6940 6940 0
132 20250311 181100 866666595 6940 6940 6940 6940 0
133 20250311 181000 866666595 6940 6940 6940 6940 0
134 20250311 180900 866666595 6940 6940 6940 6940 0
135 20250311 180800 866666595 6940 6940 6940 6940 0
136 20250311 180700 866666595 6940 6940 6940 6940 0
137 20250311 180600 866666595 6940 6940 6940 6940 0
138 20250311 180500 866666595 6940 6940 6940 6940 0
139 20250311 180400 866666595 6940 6940 6940 6940 0
140 20250311 180300 866666595 6940 6940 6940 6940 0
141 20250311 180200 866666595 6940 6940 6940 6940 0
142 20250311 180100 866666595 6940 6940 6940 6940 0
143 20250311 180000 866666595 6940 6940 6940 6940 0
144 20250311 175900 866666595 6940 6940 6940 6940 0
145 20250311 175800 866666595 6940 6940 6940 6940 0
146 20250311 175700 866666595 6940 6940 6940 6940 0
147 20250311 175600 866666595 6940 6940 6940 6940 0
148 20250311 175500 866666595 6940 6940 6940 6940 0
149 20250311 175400 866666595 6940 6940 6940 6940 0
150 20250311 175300 866666595 6940 6940 6940 6940 0
151 20250311 175200 866666595 6940 6940 6940 6940 0
152 20250311 175100 866666595 6940 6940 6940 6940 916
153 20250311 175000 866666595 6940 6940 6940 6940 0
154 20250311 174900 866666595 6940 6940 6940 6940 0
155 20250311 174800 866666595 6940 6940 6940 6940 0
156 20250311 174700 866666595 6940 6940 6940 6940 0
157 20250311 174600 866666595 6940 6940 6940 6940 0
158 20250311 174500 866666595 6940 6940 6940 6940 0
159 20250311 174400 866666595 6940 6940 6940 6940 0
160 20250311 174300 866666595 6940 6940 6940 6940 0
161 20250311 174200 866666595 6940 6940 6940 6940 0
162 20250311 174100 866666595 6940 6940 6940 6940 0
163 20250311 174000 866666595 6940 6940 6940 6940 0
164 20250311 173900 866666595 6940 6940 6940 6940 0
165 20250311 173800 866666595 6940 6940 6940 6940 0
166 20250311 173700 866666595 6940 6940 6940 6940 0
167 20250311 173600 866666595 6940 6940 6940 6940 0
168 20250311 173500 866666595 6940 6940 6940 6940 0
169 20250311 173400 866666595 6940 6940 6940 6940 0
170 20250311 173300 866666595 6940 6940 6940 6940 0
171 20250311 173200 866666595 6940 6940 6940 6940 0
172 20250311 173100 866666595 6940 6940 6940 6940 0
173 20250311 173000 866666595 6940 6940 6940 6940 0
174 20250311 172900 866666595 6940 6940 6940 6940 0
175 20250311 172800 866666595 6940 6940 6940 6940 0
176 20250311 172700 866666595 6940 6940 6940 6940 0
177 20250311 172600 866666595 6940 6940 6940 6940 0
178 20250311 172500 866666595 6940 6940 6940 6940 0
179 20250311 172400 866666595 6940 6940 6940 6940 0
180 20250311 172300 866666595 6940 6940 6940 6940 0
181 20250311 172200 866666595 6940 6940 6940 6940 0
182 20250311 172100 866666595 6940 6940 6940 6940 916
183 20250311 172000 866666595 6940 6940 6940 6940 0
184 20250311 171900 866666595 6940 6940 6940 6940 0
185 20250311 171800 866666595 6940 6940 6940 6940 0
186 20250311 171700 866666595 6940 6940 6940 6940 0
187 20250311 171600 866666595 6940 6940 6940 6940 0
188 20250311 171500 866666595 6940 6940 6940 6940 0
189 20250311 171400 866666595 6940 6940 6940 6940 0
190 20250311 171300 866666595 6940 6940 6940 6940 0
191 20250311 171200 866666595 6940 6940 6940 6940 0
192 20250311 171100 866666595 6940 6940 6940 6940 0
193 20250311 171000 866666595 6940 6940 6940 6940 0
194 20250311 170900 866666595 6940 6940 6940 6940 0
195 20250311 170800 866666595 6940 6940 6940 6940 0
196 20250311 170700 866666595 6940 6940 6940 6940 0
197 20250311 170600 866666595 6940 6940 6940 6940 0
198 20250311 170500 866666595 6940 6940 6940 6940 0
199 20250311 170400 866666595 6940 6940 6940 6940 0
200 20250311 170300 866666595 6940 6940 6940 6940 0
201 20250311 170200 866666595 6940 6940 6940 6940 0
202 20250311 170100 866666595 6940 6940 6940 6940 0
203 20250311 170000 866666595 6940 6940 6940 6940 0
204 20250311 165900 866666595 6940 6940 6940 6940 0
205 20250311 165800 866666595 6940 6940 6940 6940 0
206 20250311 165700 866666595 6940 6940 6940 6940 0
207 20250311 165600 866666595 6940 6940 6940 6940 0
208 20250311 165500 866666595 6940 6940 6940 6940 0
209 20250311 165400 866666595 6940 6940 6940 6940 0
210 20250311 165300 866666595 6940 6940 6940 6940 0
211 20250311 165200 866666595 6940 6940 6940 6940 0
212 20250311 165100 866666595 6940 6940 6940 6940 916
213 20250311 165000 866666595 6940 6940 6940 6940 0
214 20250311 164900 866666595 6940 6940 6940 6940 0
215 20250311 164800 866666595 6940 6940 6940 6940 0
216 20250311 164700 866666595 6940 6940 6940 6940 0
217 20250311 164600 866666595 6940 6940 6940 6940 0
218 20250311 164500 866666595 6940 6940 6940 6940 0
219 20250311 164400 866666595 6940 6940 6940 6940 0
220 20250311 164300 866666595 6940 6940 6940 6940 0
221 20250311 164200 866666595 6940 6940 6940 6940 0
222 20250311 164100 866666595 6940 6940 6940 6940 0
223 20250311 164000 866666595 6940 6940 6940 6940 0
224 20250311 163900 866666595 6940 6940 6940 6940 0
225 20250311 163800 866666595 6940 6940 6940 6940 0
226 20250311 163700 866666595 6940 6940 6940 6940 0
227 20250311 163600 866666595 6940 6940 6940 6940 0
228 20250311 163500 866666595 6940 6940 6940 6940 0
229 20250311 163400 866666595 6940 6940 6940 6940 0
230 20250311 163300 866666595 6940 6940 6940 6940 0
231 20250311 163200 866666595 6940 6940 6940 6940 0
232 20250311 163100 866666595 6940 6940 6940 6940 0
233 20250311 163000 866666595 6940 6940 6940 6940 0
234 20250311 162900 866666595 6940 6940 6940 6940 0
235 20250311 162800 866666595 6940 6940 6940 6940 0
236 20250311 162700 866666595 6940 6940 6940 6940 0
237 20250311 162600 866666595 6940 6940 6940 6940 0
238 20250311 162500 866666595 6940 6940 6940 6940 0
239 20250311 162400 866666595 6940 6940 6940 6940 0
240 20250311 162300 866666595 6940 6940 6940 6940 0
241 20250311 162200 866666595 6940 6940 6940 6940 0
242 20250311 162100 866666595 6940 6940 6940 6940 916
243 20250311 162000 866666595 6940 6940 6940 6940 0
244 20250311 161900 866666595 6940 6940 6940 6940 0
245 20250311 161800 866666595 6940 6940 6940 6940 0
246 20250311 161700 866666595 6940 6940 6940 6940 0
247 20250311 161600 866666595 6940 6940 6940 6940 0
248 20250311 161500 866666595 6940 6940 6940 6940 0
249 20250311 161400 866666595 6940 6940 6940 6940 0
250 20250311 161300 866666595 6940 6940 6940 6940 0
251 20250311 161200 866666595 6940 6940 6940 6940 0
252 20250311 161100 866666595 6940 6940 6940 6940 0
253 20250311 161000 866666595 6940 6940 6940 6940 0
254 20250311 160900 866666595 6940 6940 6940 6940 0
255 20250311 160800 866666595 6940 6940 6940 6940 0
256 20250311 160700 866666595 6940 6940 6940 6940 0
257 20250311 160600 866666595 6940 6940 6940 6940 0
258 20250311 160500 866666595 6940 6940 6940 6940 0
259 20250311 160400 866666595 6940 6940 6940 6940 0
260 20250311 160300 866666595 6940 6940 6940 6940 0
261 20250311 160200 866666595 6940 6940 6940 6940 0
262 20250311 160100 866666595 6940 6940 6940 6940 0
263 20250311 160000 866666595 6940 6940 6940 6940 0
264 20250311 155900 866666595 6940 6940 6940 6940 0
265 20250311 155800 866666595 6940 6940 6940 6940 0
266 20250311 155700 866666595 6940 6940 6940 6940 0
267 20250311 155600 866666595 6940 6940 6940 6940 0
268 20250311 155500 866666595 6940 6940 6940 6940 0
269 20250311 155400 866666595 6940 6940 6940 6940 0
270 20250311 155300 866666595 6940 6940 6940 6940 0
271 20250311 155200 866666595 6940 6940 6940 6940 0
272 20250311 155100 866666595 6940 6940 6940 6940 916
273 20250311 155000 866666595 6940 6940 6940 6940 0
274 20250311 154900 866666595 6940 6940 6940 6940 0
275 20250311 154800 866666595 6940 6940 6940 6940 0
276 20250311 154700 866666595 6940 6940 6940 6940 0
277 20250311 154600 866666595 6940 6940 6940 6940 0
278 20250311 154500 866666595 6940 6940 6940 6940 0
279 20250311 154400 866666595 6940 6940 6940 6940 0
280 20250311 154300 866666595 6940 6940 6940 6940 0
281 20250311 154200 866666595 6940 6940 6940 6940 0
282 20250311 154100 866666595 6940 6940 6940 6940 0
283 20250311 154000 866666595 6940 6940 6940 6940 0
284 20250311 153900 866666595 6940 6940 6940 6940 0
285 20250311 153800 866666595 6940 6940 6940 6940 0
286 20250311 153700 866666595 6940 6940 6940 6940 0
287 20250311 153600 866666595 6940 6940 6940 6940 0
288 20250311 153500 866666595 6940 6940 6940 6940 0
289 20250311 153400 866666595 6940 6940 6940 6940 0
290 20250311 153300 866666595 6940 6940 6940 6940 0
291 20250311 153200 866666595 6940 6940 6940 6940 0
292 20250311 153100 866666595 6940 6940 6940 6940 0
293 20250311 153000 866666595 6940 6940 6940 6940 916
294 20250311 152900 860309555 6960 6960 6960 6960 0
295 20250311 152800 860309555 6960 6960 6960 6960 0
296 20250311 152700 860309555 6960 6960 6960 6960 0
297 20250311 152600 860309555 6960 6960 6960 6960 0
298 20250311 152500 860309555 6960 6960 6960 6960 0
299 20250311 152400 860309555 6960 6960 6960 6960 0
300 20250311 152300 860309555 6960 6960 6960 6960 0
301 20250311 152200 860309555 6960 6960 6960 6960 0
302 20250311 152100 860309555 6960 6960 6960 6960 0
303 20250311 152000 860309555 6960 6960 6960 6960 0
304 20250311 151900 860309555 6960 6950 6970 6950 265
305 20250311 151800 858465205 6960 6960 6960 6960 10
306 20250311 151700 858395605 6980 6980 6980 6980 0
307 20250311 151600 858395605 6980 6980 6980 6980 106
308 20250311 151500 857655725 6980 6980 6980 6980 191
309 20250311 151400 856322545 6980 6940 6980 6940 5
310 20250311 151300 856287765 6980 6980 6980 6980 2
311 20250311 151200 856273805 6940 6940 6940 6940 0
312 20250311 151100 856273805 6940 6940 6940 6940 0
313 20250311 151000 856273805 6940 6940 6940 6940 0
314 20250311 150900 856273805 6940 6940 6940 6940 0
315 20250311 150800 856273805 6940 6940 6940 6940 20
316 20250311 150700 856135005 6940 6940 6940 6940 0
317 20250311 150600 856135005 6940 6940 6940 6940 0
318 20250311 150500 856135005 6940 6940 6940 6940 650
319 20250311 150400 851624005 6950 6960 6960 6950 119
320 20250311 150300 850796855 6990 6990 6990 6990 0
321 20250311 150200 850796855 6990 6990 6990 6990 0
322 20250311 150100 850796855 6990 6990 6990 6990 2
323 20250311 150000 850782875 6980 7000 7000 6980 1686
324 20250311 145900 839003575 7000 7010 7010 7000 8
325 20250311 145800 838947555 7020 7010 7020 7010 78
326 20250311 145700 838400755 7020 7020 7020 7020 20
327 20250311 145600 838260355 7020 7010 7020 7010 426
328 20250311 145500 835274075 7010 7010 7010 7010 0
329 20250311 145400 835274075 7010 7010 7010 7010 21
330 20250311 145300 835126865 7000 7000 7000 7000 353
331 20250311 145200 832655865 6990 6990 6990 6990 0
332 20250311 145100 832655865 6990 6990 6990 6990 497
333 20250311 145000 829181835 6990 7010 7010 6990 859
334 20250311 144900 823177405 6990 6990 6990 6990 160
335 20250311 144800 822059005 6990 7010 7010 6990 1249
336 20250311 144700 813328235 7020 7010 7020 7010 113
337 20250311 144600 812536095 7000 6990 7010 6990 838
338 20250311 144500 806674605 6990 6990 6990 6990 160
339 20250311 144400 805556205 7000 7010 7010 6990 2308
340 20250311 144300 789417205 7020 7020 7030 7020 91
341 20250311 144200 788778375 7020 7020 7040 7020 759
342 20250311 144100 783442545 7020 6990 7020 6990 144
343 20250311 144000 782433355 6990 7000 7000 6990 947
344 20250311 143900 775813745 7000 6980 7000 6970 2354
345 20250311 143800 759356275 6980 6940 6980 6940 1058
346 20250311 143700 751986505 6940 6940 6950 6940 725
347 20250311 143600 746954995 6940 6930 6940 6930 837
348 20250311 143500 741148795 6930 6930 6930 6930 1
349 20250311 143400 741141865 6900 6900 6900 6900 0
350 20250311 143300 741141865 6900 6900 6900 6900 681
351 20250311 143200 736442965 6920 6920 6920 6920 0
352 20250311 143100 736442965 6920 6920 6920 6920 0
353 20250311 143000 736442965 6920 6920 6920 6920 13
354 20250311 142900 736353005 6920 6920 6920 6920 52
355 20250311 142800 735993165 6920 6920 6920 6920 0
356 20250311 142700 735993165 6920 6900 6920 6890 1215
357 20250311 142600 727619555 6940 6920 6940 6920 1297
358 20250311 142500 718622125 6920 6910 6920 6910 15
359 20250311 142400 718518465 6910 6900 6910 6900 422
360 20250311 142300 715602465 6900 6880 6900 6880 621
361 20250311 142200 711325475 6880 6880 6880 6880 52
362 20250311 142100 710967715 6870 6870 6870 6870 0
363 20250311 142000 710967715 6870 6870 6870 6870 2
364 20250311 141900 710953975 6870 6870 6870 6870 0
365 20250311 141800 710953975 6870 6870 6870 6870 0
366 20250311 141700 710953975 6870 6870 6870 6870 0
367 20250311 141600 710953975 6870 6860 6870 6860 759
368 20250311 141500 705745965 6830 6830 6830 6830 0
369 20250311 141400 705745965 6830 6830 6830 6830 0
370 20250311 141300 705745965 6830 6830 6830 6830 0
371 20250311 141200 705745965 6830 6830 6830 6830 0
372 20250311 141100 705745965 6830 6830 6830 6830 0
373 20250311 141000 705745965 6830 6830 6830 6830 0
374 20250311 140900 705745965 6830 6870 6870 6830 1599
375 20250311 140800 694790185 6910 6910 6910 6910 0
376 20250311 140700 694790185 6910 6910 6910 6910 0
377 20250311 140600 694790185 6910 6910 6910 6910 0
378 20250311 140500 694790185 6910 6910 6910 6910 0
379 20250311 140400 694790185 6910 6910 6910 6910 1
380 20250311 140300 694783275 6920 6880 6920 6880 2580
381 20250311 140200 676963695 6880 6880 6880 6880 0
382 20250311 140100 676963695 6880 6880 6880 6880 0
383 20250311 140000 676963695 6880 6880 6880 6880 0
384 20250311 135900 676963695 6880 6880 6880 6880 0
385 20250311 135800 676963695 6880 6880 6880 6880 0
386 20250311 135700 676963695 6880 6870 6880 6870 2
387 20250311 135600 676949945 6880 6880 6880 6880 100
388 20250311 135500 676261945 6880 6880 6880 6880 2
389 20250311 135400 676248185 6860 6860 6860 6860 213
390 20250311 135300 674787005 6880 6870 6880 6860 475
391 20250311 135200 671527955 6860 6860 6860 6860 0
392 20250311 135100 671527955 6860 6860 6860 6860 99
393 20250311 135000 670848815 6880 6880 6880 6880 0
394 20250311 134900 670848815 6880 6880 6880 6880 0
395 20250311 134800 670848815 6880 6880 6880 6880 0
396 20250311 134700 670848815 6880 6880 6880 6880 11
397 20250311 134600 670773135 6880 6880 6880 6880 0
398 20250311 134500 670773135 6880 6880 6880 6880 0
399 20250311 134400 670773135 6880 6880 6880 6880 0
400 20250311 134300 670773135 6880 6880 6880 6880 1
401 20250311 134200 670766255 6880 6870 6880 6870 2
402 20250311 134100 670752505 6850 6850 6850 6850 10
403 20250311 134000 670684005 6880 6880 6880 6880 0
404 20250311 133900 670684005 6880 6880 6880 6880 0
405 20250311 133800 670684005 6880 6880 6880 6880 0
406 20250311 133700 670684005 6880 6880 6880 6880 6
407 20250311 133600 670642725 6890 6890 6890 6890 0
408 20250311 133500 670642725 6890 6890 6890 6890 0
409 20250311 133400 670642725 6890 6890 6890 6890 0
410 20250311 133300 670642725 6890 6890 6890 6890 0
411 20250311 133200 670642725 6890 6890 6890 6890 0
412 20250311 133100 670642725 6890 6890 6890 6890 4
413 20250311 133000 670615165 6900 6900 6900 6900 0
414 20250311 132900 670615165 6900 6900 6900 6900 0
415 20250311 132800 670615165 6900 6860 6900 6860 6
416 20250311 132700 670573965 6850 6840 6850 6840 702
417 20250311 132600 665767285 6820 6820 6820 6820 0
418 20250311 132500 665767285 6820 6820 6820 6820 4
419 20250311 132400 665740005 6780 6780 6780 6780 0
420 20250311 132300 665740005 6780 6780 6780 6780 0
421 20250311 132200 665740005 6780 6780 6780 6780 151
422 20250311 132100 664716225 6780 6780 6780 6780 0
423 20250311 132000 664716225 6780 6800 6800 6780 1627
424 20250311 131900 653673495 6810 6810 6810 6810 0
425 20250311 131800 653673495 6810 6810 6810 6810 0
426 20250311 131700 653673495 6810 6810 6810 6810 1
427 20250311 131600 653666685 6840 6840 6840 6840 0
428 20250311 131500 653666685 6840 6840 6840 6840 0
429 20250311 131400 653666685 6840 6840 6840 6840 0
430 20250311 131300 653666685 6840 6840 6840 6840 2
431 20250311 131200 653653005 6790 6790 6790 6790 0
432 20250311 131100 653653005 6790 6790 6790 6790 200
433 20250311 131000 652295005 6800 6800 6800 6800 0
434 20250311 130900 652295005 6800 6800 6800 6800 0
435 20250311 130800 652295005 6800 6810 6810 6800 120
436 20250311 130700 651478825 6800 6830 6830 6800 55
437 20250311 130600 651104425 6850 6850 6850 6850 0
438 20250311 130500 651104425 6850 6850 6850 6850 20
439 20250311 130400 650967425 6870 6870 6870 6870 0
440 20250311 130300 650967425 6870 6870 6870 6870 0
441 20250311 130200 650967425 6870 6870 6870 6870 0
442 20250311 130100 650967425 6870 6870 6870 6870 0
443 20250311 130000 650967425 6870 6870 6870 6870 3
444 20250311 125900 650946815 6890 6890 6890 6890 0
445 20250311 125800 650946815 6890 6890 6890 6890 0
446 20250311 125700 650946815 6890 6890 6890 6890 0
447 20250311 125600 650946815 6890 6890 6890 6890 0
448 20250311 125500 650946815 6890 6890 6890 6890 101
449 20250311 125400 650250925 6840 6860 6860 6840 65
450 20250311 125300 649805515 6920 6880 6920 6880 4000
451 20250311 125200 622159455 6880 6850 6900 6850 306
452 20250311 125100 620056585 6850 6810 6850 6810 1000
453 20250311 125000 613216365 6810 6810 6810 6810 10
454 20250311 124900 613148265 6810 6810 6810 6810 0
455 20250311 124800 613148265 6810 6810 6810 6810 2
456 20250311 124700 613134645 6800 6800 6800 6800 0
457 20250311 124600 613134645 6800 6800 6800 6800 0
458 20250311 124500 613134645 6800 6800 6800 6800 9
459 20250311 124400 613073445 6800 6800 6800 6800 0
460 20250311 124300 613073445 6800 6800 6800 6800 0
461 20250311 124200 613073445 6800 6810 6810 6800 640
462 20250311 124100 608718765 6810 6810 6810 6810 14
463 20250311 124000 608623425 6830 6820 6830 6820 375
464 20250311 123900 606065905 6820 6820 6820 6820 24
465 20250311 123800 605902225 6820 6820 6820 6820 20
466 20250311 123700 605765825 6810 6810 6810 6810 0
467 20250311 123600 605765825 6810 6810 6810 6810 0
468 20250311 123500 605765825 6810 6810 6810 6810 0
469 20250311 123400 605765825 6810 6810 6810 6810 0
470 20250311 123300 605765825 6810 6830 6830 6810 200
471 20250311 123200 604401825 6830 6830 6830 6830 400
472 20250311 123100 601669825 6810 6820 6820 6810 400
473 20250311 123000 598944365 6820 6835 6835 6820 150
474 20250311 122900 597919435 6840 6840 6840 6840 0
475 20250311 122800 597919435 6840 6840 6840 6840 24
476 20250311 122700 597755275 6840 6840 6840 6840 0
477 20250311 122600 597755275 6840 6840 6840 6830 964
478 20250311 122500 591170895 6830 6830 6830 6830 201
479 20250311 122400 589798065 6840 6840 6840 6840 2
480 20250311 122300 589784385 6840 6840 6840 6840 13
481 20250311 122200 589695465 6840 6840 6840 6840 14
482 20250311 122100 589599705 6840 6840 6840 6840 235
483 20250311 122000 587992305 6830 6830 6830 6830 0
484 20250311 121900 587992305 6830 6830 6830 6830 0
485 20250311 121800 587992305 6830 6830 6830 6830 0
486 20250311 121700 587992305 6830 6830 6830 6830 0
487 20250311 121600 587992305 6830 6830 6830 6830 0
488 20250311 121500 587992305 6830 6830 6830 6830 0
489 20250311 121400 587992305 6830 6830 6830 6830 0
490 20250311 121300 587992305 6830 6830 6830 6830 0
491 20250311 121200 587992305 6830 6830 6830 6830 0
492 20250311 121100 587992305 6830 6830 6830 6830 0
493 20250311 121000 587992305 6830 6830 6830 6830 0
494 20250311 120900 587992305 6830 6830 6830 6830 0
495 20250311 120800 587992305 6830 6830 6830 6830 143
496 20250311 120700 587015615 6830 6820 6830 6820 493
497 20250311 120600 583651235 6810 6810 6810 6810 0
498 20250311 120500 583651235 6810 6810 6810 6810 48
499 20250311 120400 583324355 6810 6810 6810 6810 107
500 20250311 120300 582595685 6810 6815 6815 6810 453
501 20250311 120200 579510410 6815 6815 6815 6815 36
502 20250311 120100 579265070 6815 6815 6815 6815 1
503 20250311 120000 579258255 6815 6815 6815 6815 0
504 20250311 115900 579258255 6815 6815 6815 6815 0
505 20250311 115800 579258255 6815 6815 6815 6815 0
506 20250311 115700 579258255 6815 6815 6815 6815 1
507 20250311 115600 579251440 6815 6815 6815 6815 19
508 20250311 115500 579121955 6815 6810 6815 6810 30
509 20250311 115400 578917620 6810 6810 6810 6810 0
510 20250311 115300 578917620 6810 6810 6810 6810 26
511 20250311 115200 578740560 6810 6810 6810 6810 25
512 20250311 115100 578570310 6820 6820 6820 6820 0
513 20250311 115000 578570310 6820 6810 6820 6810 31
514 20250311 114900 578359190 6820 6820 6820 6820 28
515 20250311 114800 578168230 6810 6810 6810 6810 0
516 20250311 114700 578168230 6810 6810 6810 6810 33
517 20250311 114600 577943500 6800 6800 6800 6800 0
518 20250311 114500 577943500 6800 6800 6800 6800 0
519 20250311 114400 577943500 6800 6800 6800 6800 0
520 20250311 114300 577943500 6800 6800 6800 6800 0
521 20250311 114200 577943500 6800 6800 6800 6800 0
522 20250311 114100 577943500 6800 6800 6800 6800 253
523 20250311 114000 576223100 6800 6800 6800 6800 31
524 20250311 113900 576012300 6800 6800 6800 6800 0
525 20250311 113800 576012300 6800 6800 6800 6800 0
526 20250311 113700 576012300 6800 6800 6800 6800 0
527 20250311 113600 576012300 6800 6790 6800 6790 60
528 20250311 113500 575604800 6800 6800 6800 6800 0
529 20250311 113400 575604800 6800 6800 6800 6800 0
530 20250311 113300 575604800 6800 6800 6800 6800 0
531 20250311 113200 575604800 6800 6800 6800 6800 0
532 20250311 113100 575604800 6800 6790 6800 6790 366
533 20250311 113000 573116470 6780 6780 6790 6780 260
534 20250311 112900 571352670 6780 6780 6780 6780 93
535 20250311 112800 570722130 6790 6790 6790 6790 0
536 20250311 112700 570722130 6790 6790 6790 6790 600
537 20250311 112600 566648130 6790 6790 6790 6790 30
538 20250311 112500 566444430 6790 6790 6790 6790 0
539 20250311 112400 566444430 6790 6790 6790 6790 10
540 20250311 112300 566376530 6790 6790 6790 6790 0
541 20250311 112200 566376530 6790 6790 6790 6790 0
542 20250311 112100 566376530 6790 6790 6790 6790 200
543 20250311 112000 565018530 6790 6790 6790 6790 0
544 20250311 111900 565018530 6790 6790 6790 6790 0
545 20250311 111800 565018530 6790 6790 6790 6790 0
546 20250311 111700 565018530 6790 6770 6790 6770 10998
547 20250311 111600 490560370 6770 6770 6770 6770 102
548 20250311 111500 489869830 6770 6770 6770 6770 8
549 20250311 111400 489815670 6770 6770 6770 6770 0
550 20250311 111300 489815670 6770 6770 6770 6770 5
551 20250311 111200 489781820 6770 6760 6770 6760 11521
552 20250311 111100 411808210 6750 6750 6750 6750 539
553 20250311 111000 408169960 6750 6750 6750 6750 0
554 20250311 110900 408169960 6750 6750 6750 6750 205
555 20250311 110800 406786210 6750 6750 6750 6750 129
556 20250311 110700 405915460 6750 6750 6750 6750 0
557 20250311 110600 405915460 6750 6750 6750 6750 224
558 20250311 110500 404403460 6740 6740 6740 6740 499
559 20250311 110400 401040200 6730 6730 6730 6730 70
560 20250311 110300 400569100 6730 6720 6730 6720 148
561 20250311 110200 399573160 6720 6720 6720 6720 130
562 20250311 110100 398699560 6720 6730 6730 6720 63
563 20250311 110000 398276070 6730 6730 6730 6730 9
564 20250311 105900 398215500 6730 6730 6730 6730 0
565 20250311 105800 398215500 6730 6740 6740 6730 4
566 20250311 105700 398188560 6730 6740 6740 6730 228
567 20250311 105600 396651850 6740 6740 6740 6730 112
568 20250311 105500 395897970 6730 6730 6730 6730 2
569 20250311 105400 395884510 6730 6730 6730 6730 80
570 20250311 105300 395346110 6740 6735 6740 6730 111
571 20250311 105200 394598670 6730 6730 6730 6730 19
572 20250311 105100 394470800 6730 6730 6730 6730 75
573 20250311 105000 393966050 6730 6730 6730 6730 0
574 20250311 104900 393966050 6730 6730 6730 6730 0
575 20250311 104800 393966050 6730 6720 6730 6720 310
576 20250311 104700 391879770 6720 6720 6720 6720 0
577 20250311 104600 391879770 6720 6730 6730 6720 4
578 20250311 104500 391852870 6700 6720 6720 6700 310
579 20250311 104400 389772650 6730 6720 6730 6720 69
580 20250311 104300 389308780 6730 6730 6730 6730 20
581 20250311 104200 389174180 6720 6720 6720 6720 77
582 20250311 104100 388656740 6720 6720 6720 6720 44
583 20250311 104000 388361060 6720 6720 6720 6720 30
584 20250311 103900 388159460 6720 6720 6720 6720 0
585 20250311 103800 388159460 6720 6730 6730 6720 26
586 20250311 103700 387984730 6730 6730 6730 6730 2
587 20250311 103600 387971270 6720 6710 6720 6710 208
588 20250311 103500 386573590 6720 6720 6720 6720 200
589 20250311 103400 385229590 6720 6720 6720 6720 0
590 20250311 103300 385229590 6720 6720 6720 6720 1
591 20250311 103200 385222870 6720 6710 6730 6680 2101
592 20250311 103100 371097630 6710 6710 6710 6710 1
593 20250311 103000 371090920 6710 6710 6710 6710 1
594 20250311 102900 371084210 6710 6700 6710 6680 81
595 20250311 102800 370542030 6700 6700 6700 6700 414
596 20250311 102700 367768230 6680 6690 6690 6680 443
597 20250311 102600 364804570 6680 6680 6680 6680 60
598 20250311 102500 364403770 6680 6680 6680 6680 762
599 20250311 102400 359313610 6680 6675 6680 6670 202
600 20250311 102300 357966005 6675 6675 6675 6675 489
601 20250311 102200 354701930 6670 6670 6670 6670 0
602 20250311 102100 354701930 6670 6675 6675 6670 282
603 20250311 102000 352820980 6670 6670 6670 6670 81
604 20250311 101900 352280710 6670 6670 6670 6670 0
605 20250311 101800 352280710 6670 6680 6690 6670 88
606 20250311 101700 351693150 6690 6690 6690 6690 11
607 20250311 101600 351619560 6660 6680 6680 6660 252
608 20250311 101500 349939210 6680 6690 6690 6680 3
609 20250311 101400 349919150 6670 6680 6680 6670 272
610 20250311 101300 348104110 6690 6680 6690 6670 1025
611 20250311 101200 341267100 6690 6690 6690 6690 2
612 20250311 101100 341253720 6690 6690 6690 6670 2957
613 20250311 101000 321506840 6690 6690 6690 6690 100
614 20250311 100900 320837840 6690 6680 6690 6680 35
615 20250311 100800 320603910 6680 6680 6690 6680 737
616 20250311 100700 315680530 6690 6680 6690 6680 1179
617 20250311 100600 307797780 6690 6680 6690 6680 405
618 20250311 100500 305088830 6680 6690 6700 6680 1532
619 20250311 100400 294852660 6690 6690 6690 6690 1
620 20250311 100300 294845970 6690 6690 6690 6690 791
621 20250311 100200 289554180 6690 6690 6690 6690 1407
622 20250311 100100 280141350 6700 6700 6700 6700 2646
623 20250311 100000 262413150 6710 6700 6710 6700 300
624 20250311 095900 260402650 6720 6700 6720 6700 355
625 20250311 095800 258024130 6710 6700 6710 6700 72
626 20250311 095700 257541510 6710 6710 6710 6710 38
627 20250311 095600 257286530 6730 6710 6730 6700 475
628 20250311 095500 254100530 6730 6700 6730 6700 227
629 20250311 095400 252579570 6700 6720 6730 6700 1439
630 20250311 095300 242924420 6730 6720 6730 6710 922
631 20250311 095200 236737210 6710 6710 6730 6710 450
632 20250311 095100 233714190 6720 6720 6720 6720 5
633 20250311 095000 233680590 6720 6720 6720 6720 22
634 20250311 094900 233532750 6730 6730 6730 6730 0
635 20250311 094800 233532750 6730 6720 6730 6710 51
636 20250311 094700 233190510 6730 6730 6730 6730 1
637 20250311 094600 233183780 6730 6720 6730 6720 75
638 20250311 094500 232679760 6720 6710 6720 6710 84
639 20250311 094400 232116100 6720 6720 6720 6720 8
640 20250311 094300 232062340 6730 6730 6730 6730 5
641 20250311 094200 232028690 6730 6730 6730 6730 2
642 20250311 094100 232015230 6720 6720 6720 6720 22
643 20250311 094000 231867390 6720 6710 6720 6710 2443
644 20250311 093900 215469720 6720 6710 6720 6710 202
645 20250311 093800 214112300 6730 6730 6730 6730 0
646 20250311 093700 214112300 6730 6730 6730 6730 0
647 20250311 093600 214112300 6730 6710 6730 6710 102
648 20250311 093500 213427840 6730 6730 6730 6720 648
649 20250311 093400 209072040 6740 6740 6740 6740 2
650 20250311 093300 209058560 6730 6770 6770 6730 560
651 20250311 093200 205286290 6770 6770 6770 6770 0
652 20250311 093100 205286290 6770 6740 6770 6740 2
653 20250311 093000 205272780 6760 6750 6760 6750 544
654 20250311 092900 201596640 6740 6740 6740 6740 660
655 20250311 092800 197148240 6740 6740 6740 6740 11
656 20250311 092700 197074100 6740 6740 6740 6740 941
657 20250311 092600 190731760 6730 6730 6730 6730 26
658 20250311 092500 190556780 6730 6730 6730 6730 1
659 20250311 092400 190550050 6720 6710 6720 6700 1411
660 20250311 092300 181088510 6730 6730 6730 6720 31
661 20250311 092200 180879980 6720 6720 6730 6710 435
662 20250311 092100 177957030 6710 6705 6710 6705 199
663 20250311 092000 176622390 6710 6720 6720 6710 551
664 20250311 091900 172925080 6720 6740 6740 6720 519
665 20250311 091800 169435220 6740 6740 6740 6740 154
666 20250311 091700 168397260 6720 6730 6730 6720 452
667 20250311 091600 165355810 6700 6730 6730 6700 12
668 20250311 091500 165275080 6710 6700 6710 6690 324
669 20250311 091400 163102010 6710 6720 6720 6710 114
670 20250311 091300 162336040 6690 6700 6730 6690 1373
671 20250311 091200 153146220 6700 6730 6730 6700 32
672 20250311 091100 152931490 6690 6690 6690 6690 40
673 20250311 091000 152663890 6690 6700 6730 6690 1320
674 20250311 090900 143822360 6700 6730 6730 6690 884
675 20250311 090800 137899510 6710 6700 6710 6700 2290
676 20250311 090700 122533840 6690 6690 6700 6690 602
677 20250311 090600 118506140 6690 6730 6750 6690 3272
678 20250311 090500 96518900 6750 6750 6750 6730 1439
679 20250311 090400 86808260 6750 6740 6750 6720 1176
680 20250311 090300 78891560 6740 6690 6750 6690 121
681 20250311 090200 78080150 6710 6710 6730 6700 640
682 20250311 090100 73788240 6710 6830 6830 6660 6404
683 20250311 090000 30953400 6850 6700 6850 6700 4614