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

686
122990/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202400,388301900,6460,6460,6460,6460,1368
20250311,202300,388301900,6460,6460,6460,6460,0
20250311,202200,388301900,6460,6460,6460,6460,0
20250311,202100,388301900,6460,6460,6460,6460,0
20250311,202000,388301900,6460,6460,6460,6460,0
20250311,201900,388301900,6460,6460,6460,6460,0
20250311,201800,388301900,6460,6460,6460,6460,0
20250311,201700,388301900,6460,6460,6460,6460,0
20250311,201600,388301900,6460,6460,6460,6460,0
20250311,201500,388301900,6460,6460,6460,6460,0
20250311,201400,388301900,6460,6460,6460,6460,0
20250311,201300,388301900,6460,6460,6460,6460,0
20250311,201200,388301900,6460,6460,6460,6460,0
20250311,201100,388301900,6460,6460,6460,6460,0
20250311,201000,388301900,6460,6460,6460,6460,0
20250311,200900,388301900,6460,6460,6460,6460,0
20250311,200800,388301900,6460,6460,6460,6460,0
20250311,200700,388301900,6460,6460,6460,6460,0
20250311,200600,388301900,6460,6460,6460,6460,0
20250311,200500,388301900,6460,6460,6460,6460,0
20250311,200400,388301900,6460,6460,6460,6460,0
20250311,200300,388301900,6460,6460,6460,6460,0
20250311,200200,388301900,6460,6460,6460,6460,0
20250311,200100,388301900,6460,6460,6460,6460,0
20250311,200000,388301900,6460,6460,6460,6460,0
20250311,195900,388301900,6460,6460,6460,6460,0
20250311,195800,388301900,6460,6460,6460,6460,0
20250311,195700,388301900,6460,6460,6460,6460,0
20250311,195600,388301900,6460,6460,6460,6460,0
20250311,195500,388301900,6460,6460,6460,6460,0
20250311,195400,388301900,6460,6460,6460,6460,1368
20250311,195300,388301900,6460,6460,6460,6460,0
20250311,195200,388301900,6460,6460,6460,6460,0
20250311,195100,388301900,6460,6460,6460,6460,0
20250311,195000,388301900,6460,6460,6460,6460,0
20250311,194900,388301900,6460,6460,6460,6460,0
20250311,194800,388301900,6460,6460,6460,6460,0
20250311,194700,388301900,6460,6460,6460,6460,0
20250311,194600,388301900,6460,6460,6460,6460,0
20250311,194500,388301900,6460,6460,6460,6460,0
20250311,194400,388301900,6460,6460,6460,6460,0
20250311,194300,388301900,6460,6460,6460,6460,0
20250311,194200,388301900,6460,6460,6460,6460,0
20250311,194100,388301900,6460,6460,6460,6460,0
20250311,194000,388301900,6460,6460,6460,6460,0
20250311,193900,388301900,6460,6460,6460,6460,0
20250311,193800,388301900,6460,6460,6460,6460,0
20250311,193700,388301900,6460,6460,6460,6460,0
20250311,193600,388301900,6460,6460,6460,6460,0
20250311,193500,388301900,6460,6460,6460,6460,0
20250311,193400,388301900,6460,6460,6460,6460,0
20250311,193300,388301900,6460,6460,6460,6460,0
20250311,193200,388301900,6460,6460,6460,6460,0
20250311,193100,388301900,6460,6460,6460,6460,0
20250311,193000,388301900,6460,6460,6460,6460,0
20250311,192900,388301900,6460,6460,6460,6460,0
20250311,192800,388301900,6460,6460,6460,6460,0
20250311,192700,388301900,6460,6460,6460,6460,0
20250311,192600,388301900,6460,6460,6460,6460,0
20250311,192500,388301900,6460,6460,6460,6460,0
20250311,192400,388301900,6460,6460,6460,6460,1368
20250311,192300,388301900,6460,6460,6460,6460,0
20250311,192200,388301900,6460,6460,6460,6460,0
20250311,192100,388301900,6460,6460,6460,6460,0
20250311,192000,388301900,6460,6460,6460,6460,0
20250311,191900,388301900,6460,6460,6460,6460,0
20250311,191800,388301900,6460,6460,6460,6460,0
20250311,191700,388301900,6460,6460,6460,6460,0
20250311,191600,388301900,6460,6460,6460,6460,0
20250311,191500,388301900,6460,6460,6460,6460,0
20250311,191400,388301900,6460,6460,6460,6460,0
20250311,191300,388301900,6460,6460,6460,6460,0
20250311,191200,388301900,6460,6460,6460,6460,0
20250311,191100,388301900,6460,6460,6460,6460,0
20250311,191000,388301900,6460,6460,6460,6460,0
20250311,190900,388301900,6460,6460,6460,6460,0
20250311,190800,388301900,6460,6460,6460,6460,0
20250311,190700,388301900,6460,6460,6460,6460,0
20250311,190600,388301900,6460,6460,6460,6460,0
20250311,190500,388301900,6460,6460,6460,6460,0
20250311,190400,388301900,6460,6460,6460,6460,0
20250311,190300,388301900,6460,6460,6460,6460,0
20250311,190200,388301900,6460,6460,6460,6460,0
20250311,190100,388301900,6460,6460,6460,6460,0
20250311,190000,388301900,6460,6460,6460,6460,0
20250311,185900,388301900,6460,6460,6460,6460,0
20250311,185800,388301900,6460,6460,6460,6460,0
20250311,185700,388301900,6460,6460,6460,6460,0
20250311,185600,388301900,6460,6460,6460,6460,0
20250311,185500,388301900,6460,6460,6460,6460,0
20250311,185400,388301900,6460,6460,6460,6460,1368
20250311,185300,388301900,6460,6460,6460,6460,0
20250311,185200,388301900,6460,6460,6460,6460,0
20250311,185100,388301900,6460,6460,6460,6460,0
20250311,185000,388301900,6460,6460,6460,6460,0
20250311,184900,388301900,6460,6460,6460,6460,0
20250311,184800,388301900,6460,6460,6460,6460,0
20250311,184700,388301900,6460,6460,6460,6460,0
20250311,184600,388301900,6460,6460,6460,6460,0
20250311,184500,388301900,6460,6460,6460,6460,0
20250311,184400,388301900,6460,6460,6460,6460,0
20250311,184300,388301900,6460,6460,6460,6460,0
20250311,184200,388301900,6460,6460,6460,6460,0
20250311,184100,388301900,6460,6460,6460,6460,0
20250311,184000,388301900,6460,6460,6460,6460,0
20250311,183900,388301900,6460,6460,6460,6460,0
20250311,183800,388301900,6460,6460,6460,6460,0
20250311,183700,388301900,6460,6460,6460,6460,0
20250311,183600,388301900,6460,6460,6460,6460,0
20250311,183500,388301900,6460,6460,6460,6460,0
20250311,183400,388301900,6460,6460,6460,6460,0
20250311,183300,388301900,6460,6460,6460,6460,0
20250311,183200,388301900,6460,6460,6460,6460,0
20250311,183100,388301900,6460,6460,6460,6460,0
20250311,183000,388301900,6460,6460,6460,6460,0
20250311,182900,388301900,6460,6460,6460,6460,0
20250311,182800,388301900,6460,6460,6460,6460,0
20250311,182700,388301900,6460,6460,6460,6460,0
20250311,182600,388301900,6460,6460,6460,6460,0
20250311,182500,388301900,6460,6460,6460,6460,0
20250311,182400,388301900,6460,6460,6460,6460,1368
20250311,182300,388301900,6460,6460,6460,6460,0
20250311,182200,388301900,6460,6460,6460,6460,0
20250311,182100,388301900,6460,6460,6460,6460,0
20250311,182000,388301900,6460,6460,6460,6460,0
20250311,181900,388301900,6460,6460,6460,6460,0
20250311,181800,388301900,6460,6460,6460,6460,0
20250311,181700,388301900,6460,6460,6460,6460,0
20250311,181600,388301900,6460,6460,6460,6460,0
20250311,181500,388301900,6460,6460,6460,6460,0
20250311,181400,388301900,6460,6460,6460,6460,0
20250311,181300,388301900,6460,6460,6460,6460,0
20250311,181200,388301900,6460,6460,6460,6460,0
20250311,181100,388301900,6460,6460,6460,6460,0
20250311,181000,388301900,6460,6460,6460,6460,0
20250311,180900,388301900,6460,6460,6460,6460,0
20250311,180800,388301900,6460,6460,6460,6460,0
20250311,180700,388301900,6460,6460,6460,6460,0
20250311,180600,388301900,6460,6460,6460,6460,0
20250311,180500,388301900,6460,6460,6460,6460,0
20250311,180400,388301900,6460,6460,6460,6460,0
20250311,180300,388301900,6460,6460,6460,6460,0
20250311,180200,388301900,6460,6460,6460,6460,0
20250311,180100,388301900,6460,6460,6460,6460,0
20250311,180000,388301900,6460,6460,6460,6460,0
20250311,175900,388301900,6460,6460,6460,6460,0
20250311,175800,388301900,6460,6460,6460,6460,0
20250311,175700,388301900,6460,6460,6460,6460,0
20250311,175600,388301900,6460,6460,6460,6460,0
20250311,175500,388301900,6460,6460,6460,6460,0
20250311,175400,388301900,6460,6460,6460,6460,1368
20250311,175300,388301900,6460,6460,6460,6460,0
20250311,175200,388301900,6460,6460,6460,6460,0
20250311,175100,388301900,6460,6460,6460,6460,0
20250311,175000,388301900,6460,6460,6460,6460,0
20250311,174900,388301900,6460,6460,6460,6460,0
20250311,174800,388301900,6460,6460,6460,6460,0
20250311,174700,388301900,6460,6460,6460,6460,0
20250311,174600,388301900,6460,6460,6460,6460,0
20250311,174500,388301900,6460,6460,6460,6460,0
20250311,174400,388301900,6460,6460,6460,6460,0
20250311,174300,388301900,6460,6460,6460,6460,0
20250311,174200,388301900,6460,6460,6460,6460,0
20250311,174100,388301900,6460,6460,6460,6460,0
20250311,174000,388301900,6460,6460,6460,6460,0
20250311,173900,388301900,6460,6460,6460,6460,0
20250311,173800,388301900,6460,6460,6460,6460,0
20250311,173700,388301900,6460,6460,6460,6460,0
20250311,173600,388301900,6460,6460,6460,6460,0
20250311,173500,388301900,6460,6460,6460,6460,0
20250311,173400,388301900,6460,6460,6460,6460,0
20250311,173300,388301900,6460,6460,6460,6460,0
20250311,173200,388301900,6460,6460,6460,6460,0
20250311,173100,388301900,6460,6460,6460,6460,0
20250311,173000,388301900,6460,6460,6460,6460,0
20250311,172900,388301900,6460,6460,6460,6460,0
20250311,172800,388301900,6460,6460,6460,6460,0
20250311,172700,388301900,6460,6460,6460,6460,0
20250311,172600,388301900,6460,6460,6460,6460,0
20250311,172500,388301900,6460,6460,6460,6460,0
20250311,172400,388301900,6460,6460,6460,6460,1368
20250311,172300,388301900,6460,6460,6460,6460,0
20250311,172200,388301900,6460,6460,6460,6460,0
20250311,172100,388301900,6460,6460,6460,6460,0
20250311,172000,388301900,6460,6460,6460,6460,0
20250311,171900,388301900,6460,6460,6460,6460,0
20250311,171800,388301900,6460,6460,6460,6460,0
20250311,171700,388301900,6460,6460,6460,6460,0
20250311,171600,388301900,6460,6460,6460,6460,0
20250311,171500,388301900,6460,6460,6460,6460,0
20250311,171400,388301900,6460,6460,6460,6460,0
20250311,171300,388301900,6460,6460,6460,6460,0
20250311,171200,388301900,6460,6460,6460,6460,0
20250311,171100,388301900,6460,6460,6460,6460,0
20250311,171000,388301900,6460,6460,6460,6460,0
20250311,170900,388301900,6460,6460,6460,6460,0
20250311,170800,388301900,6460,6460,6460,6460,0
20250311,170700,388301900,6460,6460,6460,6460,0
20250311,170600,388301900,6460,6460,6460,6460,0
20250311,170500,388301900,6460,6460,6460,6460,0
20250311,170400,388301900,6460,6460,6460,6460,0
20250311,170300,388301900,6460,6460,6460,6460,0
20250311,170200,388301900,6460,6460,6460,6460,0
20250311,170100,388301900,6460,6460,6460,6460,0
20250311,170000,388301900,6460,6460,6460,6460,0
20250311,165900,388301900,6460,6460,6460,6460,0
20250311,165800,388301900,6460,6460,6460,6460,0
20250311,165700,388301900,6460,6460,6460,6460,0
20250311,165600,388301900,6460,6460,6460,6460,0
20250311,165500,388301900,6460,6460,6460,6460,0
20250311,165400,388301900,6460,6460,6460,6460,1368
20250311,165300,388301900,6460,6460,6460,6460,0
20250311,165200,388301900,6460,6460,6460,6460,0
20250311,165100,388301900,6460,6460,6460,6460,0
20250311,165000,388301900,6460,6460,6460,6460,0
20250311,164900,388301900,6460,6460,6460,6460,0
20250311,164800,388301900,6460,6460,6460,6460,0
20250311,164700,388301900,6460,6460,6460,6460,0
20250311,164600,388301900,6460,6460,6460,6460,0
20250311,164500,388301900,6460,6460,6460,6460,0
20250311,164400,388301900,6460,6460,6460,6460,0
20250311,164300,388301900,6460,6460,6460,6460,0
20250311,164200,388301900,6460,6460,6460,6460,0
20250311,164100,388301900,6460,6460,6460,6460,0
20250311,164000,388301900,6460,6460,6460,6460,0
20250311,163900,388301900,6460,6460,6460,6460,0
20250311,163800,388301900,6460,6460,6460,6460,0
20250311,163700,388301900,6460,6460,6460,6460,0
20250311,163600,388301900,6460,6460,6460,6460,0
20250311,163500,388301900,6460,6460,6460,6460,0
20250311,163400,388301900,6460,6460,6460,6460,0
20250311,163300,388301900,6460,6460,6460,6460,0
20250311,163200,388301900,6460,6460,6460,6460,0
20250311,163100,388301900,6460,6460,6460,6460,0
20250311,163000,388301900,6460,6460,6460,6460,0
20250311,162900,388301900,6460,6460,6460,6460,0
20250311,162800,388301900,6460,6460,6460,6460,0
20250311,162700,388301900,6460,6460,6460,6460,0
20250311,162600,388301900,6460,6460,6460,6460,0
20250311,162500,388301900,6460,6460,6460,6460,0
20250311,162400,388301900,6460,6460,6460,6460,1368
20250311,162300,388301900,6460,6460,6460,6460,0
20250311,162200,388301900,6460,6460,6460,6460,0
20250311,162100,388301900,6460,6460,6460,6460,0
20250311,162000,388301900,6460,6460,6460,6460,0
20250311,161900,388301900,6460,6460,6460,6460,0
20250311,161800,388301900,6460,6460,6460,6460,0
20250311,161700,388301900,6460,6460,6460,6460,0
20250311,161600,388301900,6460,6460,6460,6460,0
20250311,161500,388301900,6460,6460,6460,6460,0
20250311,161400,388301900,6460,6460,6460,6460,0
20250311,161300,388301900,6460,6460,6460,6460,0
20250311,161200,388301900,6460,6460,6460,6460,0
20250311,161100,388301900,6460,6460,6460,6460,0
20250311,161000,388301900,6460,6460,6460,6460,0
20250311,160900,388301900,6460,6460,6460,6460,0
20250311,160800,388301900,6460,6460,6460,6460,0
20250311,160700,388301900,6460,6460,6460,6460,0
20250311,160600,388301900,6460,6460,6460,6460,0
20250311,160500,388301900,6460,6460,6460,6460,0
20250311,160400,388301900,6460,6460,6460,6460,0
20250311,160300,388301900,6460,6460,6460,6460,0
20250311,160200,388301900,6460,6460,6460,6460,0
20250311,160100,388301900,6460,6460,6460,6460,0
20250311,160000,388301900,6460,6460,6460,6460,0
20250311,155900,388301900,6460,6460,6460,6460,0
20250311,155800,388301900,6460,6460,6460,6460,0
20250311,155700,388301900,6460,6460,6460,6460,0
20250311,155600,388301900,6460,6460,6460,6460,0
20250311,155500,388301900,6460,6460,6460,6460,0
20250311,155400,388301900,6460,6460,6460,6460,1368
20250311,155300,388301900,6460,6460,6460,6460,0
20250311,155200,388301900,6460,6460,6460,6460,0
20250311,155100,388301900,6460,6460,6460,6460,0
20250311,155000,388301900,6460,6460,6460,6460,0
20250311,154900,388301900,6460,6460,6460,6460,0
20250311,154800,388301900,6460,6460,6460,6460,0
20250311,154700,388301900,6460,6460,6460,6460,0
20250311,154600,388301900,6460,6460,6460,6460,0
20250311,154500,388301900,6460,6460,6460,6460,0
20250311,154400,388301900,6460,6460,6460,6460,0
20250311,154300,388301900,6460,6460,6460,6460,0
20250311,154200,388301900,6460,6460,6460,6460,0
20250311,154100,388301900,6460,6460,6460,6460,0
20250311,154000,388301900,6460,6460,6460,6460,0
20250311,153900,388301900,6460,6460,6460,6460,0
20250311,153800,388301900,6460,6460,6460,6460,0
20250311,153700,388301900,6460,6460,6460,6460,0
20250311,153600,388301900,6460,6460,6460,6460,0
20250311,153500,388301900,6460,6460,6460,6460,0
20250311,153400,388301900,6460,6460,6460,6460,0
20250311,153300,388301900,6460,6460,6460,6460,0
20250311,153200,388301900,6460,6460,6460,6460,0
20250311,153100,388301900,6460,6460,6460,6460,0
20250311,153000,388301900,6460,6460,6460,6460,1368
20250311,152900,379464620,6485,6485,6485,6485,0
20250311,152800,379464620,6485,6485,6485,6485,0
20250311,152700,379464620,6485,6485,6485,6485,0
20250311,152600,379464620,6485,6485,6485,6485,0
20250311,152500,379464620,6485,6485,6485,6485,0
20250311,152400,379464620,6485,6485,6485,6485,0
20250311,152300,379464620,6485,6485,6485,6485,0
20250311,152200,379464620,6485,6485,6485,6485,0
20250311,152100,379464620,6485,6485,6485,6485,0
20250311,152000,379464620,6485,6485,6485,6485,0
20250311,151900,379464620,6485,6470,6490,6470,48
20250311,151800,379153395,6480,6490,6490,6480,150
20250311,151700,378180895,6470,6470,6470,6470,4
20250311,151600,378155015,6490,6490,6490,6490,1
20250311,151500,378148525,6470,6500,6500,6470,1621
20250311,151400,367616735,6490,6480,6490,6480,74
20250311,151300,367136685,6470,6470,6470,6470,0
20250311,151200,367136685,6470,6470,6470,6470,0
20250311,151100,367136685,6470,6470,6470,6470,0
20250311,151000,367136685,6470,6470,6470,6470,0
20250311,150900,367136685,6470,6470,6470,6470,0
20250311,150800,367136685,6470,6470,6470,6470,0
20250311,150700,367136685,6470,6470,6470,6470,0
20250311,150600,367136685,6470,6470,6470,6470,0
20250311,150500,367136685,6470,6460,6470,6460,331
20250311,150400,364995145,6460,6460,6460,6460,0
20250311,150300,364995145,6460,6460,6460,6460,3
20250311,150200,364975765,6460,6460,6460,6460,3
20250311,150100,364956385,6460,6460,6460,6460,0
20250311,150000,364956385,6460,6460,6460,6460,6
20250311,145900,364917625,6460,6460,6460,6460,7
20250311,145800,364872405,6460,6460,6460,6460,0
20250311,145700,364872405,6460,6460,6460,6460,0
20250311,145600,364872405,6460,6460,6460,6460,3
20250311,145500,364853025,6460,6460,6460,6460,0
20250311,145400,364853025,6460,6460,6460,6460,3
20250311,145300,364833645,6460,6460,6460,6460,0
20250311,145200,364833645,6460,6460,6460,6460,0
20250311,145100,364833645,6460,6460,6460,6460,0
20250311,145000,364833645,6460,6460,6460,6460,0
20250311,144900,364833645,6460,6470,6470,6460,473
20250311,144800,361774845,6470,6470,6470,6470,0
20250311,144700,361774845,6470,6470,6470,6470,20
20250311,144600,361645445,6470,6470,6470,6470,0
20250311,144500,361645445,6470,6470,6470,6470,231
20250311,144400,360150875,6460,6470,6470,6460,92
20250311,144300,359556385,6510,6510,6510,6510,0
20250311,144200,359556385,6510,6510,6510,6510,0
20250311,144100,359556385,6510,6510,6510,6510,0
20250311,144000,359556385,6510,6510,6510,6510,1
20250311,143900,359549875,6500,6500,6500,6500,0
20250311,143800,359549875,6500,6500,6500,6500,0
20250311,143700,359549875,6500,6500,6500,6500,0
20250311,143600,359549875,6500,6500,6500,6500,0
20250311,143500,359549875,6500,6470,6500,6470,220
20250311,143400,358125385,6460,6460,6460,6460,91
20250311,143300,357537525,6460,6460,6460,6460,0
20250311,143200,357537525,6460,6460,6460,6460,0
20250311,143100,357537525,6460,6460,6460,6460,77
20250311,143000,357040105,6460,6460,6460,6460,76
20250311,142900,356549145,6470,6470,6470,6470,0
20250311,142800,356549145,6470,6470,6470,6470,0
20250311,142700,356549145,6470,6470,6470,6470,0
20250311,142600,356549145,6470,6470,6470,6470,127
20250311,142500,355727455,6460,6460,6460,6460,3
20250311,142400,355708075,6470,6480,6480,6470,79
20250311,142300,355196925,6480,6470,6480,6470,76
20250311,142200,354705185,6470,6470,6470,6470,77
20250311,142100,354206995,6480,6480,6480,6480,1
20250311,142000,354200515,6480,6480,6480,6480,19
20250311,141900,354077395,6480,6480,6480,6480,0
20250311,141800,354077395,6480,6480,6480,6480,0
20250311,141700,354077395,6480,6480,6480,6480,0
20250311,141600,354077395,6480,6480,6480,6480,76
20250311,141500,353584915,6480,6480,6480,6480,1
20250311,141400,353578435,6490,6490,6490,6490,1
20250311,141300,353571945,6490,6490,6490,6490,0
20250311,141200,353571945,6490,6490,6490,6490,0
20250311,141100,353571945,6490,6490,6490,6490,17
20250311,141000,353461615,6480,6480,6480,6480,77
20250311,140900,352962655,6480,6480,6480,6480,0
20250311,140800,352962655,6480,6490,6490,6480,32
20250311,140700,352755225,6480,6480,6480,6480,0
20250311,140600,352755225,6480,6480,6480,6480,0
20250311,140500,352755225,6480,6480,6480,6480,75
20250311,140400,352269225,6490,6490,6490,6490,0
20250311,140300,352269225,6490,6490,6490,6490,2
20250311,140200,352256245,6490,6490,6490,6490,50
20250311,140100,351931745,6480,6480,6480,6480,20
20250311,140000,351802145,6480,6480,6480,6480,72
20250311,135900,351335585,6480,6480,6480,6480,0
20250311,135800,351335585,6480,6480,6480,6480,0
20250311,135700,351335585,6480,6480,6480,6480,0
20250311,135600,351335585,6480,6480,6480,6480,0
20250311,135500,351335585,6480,6480,6480,6480,77
20250311,135400,350836625,6490,6490,6490,6490,0
20250311,135300,350836625,6490,6490,6490,6490,0
20250311,135200,350836625,6490,6480,6490,6480,165
20250311,135100,349766505,6480,6480,6480,6480,75
20250311,135000,349280505,6480,6480,6480,6480,0
20250311,134900,349280505,6480,6480,6480,6480,75
20250311,134800,348794505,6480,6480,6480,6480,0
20250311,134700,348794505,6480,6480,6480,6480,109
20250311,134600,348088185,6480,6480,6480,6480,0
20250311,134500,348088185,6480,6480,6480,6480,22
20250311,134400,347945625,6490,6490,6490,6490,0
20250311,134300,347945625,6490,6490,6490,6490,0
20250311,134200,347945625,6490,6490,6490,6490,0
20250311,134100,347945625,6490,6490,6490,6490,31
20250311,134000,347744435,6490,6490,6490,6490,1
20250311,133900,347737945,6490,6490,6490,6490,94
20250311,133800,347127885,6480,6480,6480,6480,0
20250311,133700,347127885,6480,6480,6480,6480,40
20250311,133600,346868685,6480,6480,6480,6480,76
20250311,133500,346376205,6480,6480,6480,6480,0
20250311,133400,346376205,6480,6480,6480,6480,0
20250311,133300,346376205,6480,6480,6480,6480,75
20250311,133200,345890205,6500,6500,6500,6500,0
20250311,133100,345890205,6500,6500,6500,6500,0
20250311,133000,345890205,6500,6500,6500,6500,12
20250311,132900,345812205,6510,6510,6510,6510,0
20250311,132800,345812205,6510,6510,6510,6510,0
20250311,132700,345812205,6510,6510,6510,6510,0
20250311,132600,345812205,6510,6510,6510,6510,0
20250311,132500,345812205,6510,6500,6510,6500,1637
20250311,132400,335170705,6490,6480,6490,6480,1675
20250311,132300,324306685,6460,6460,6460,6460,0
20250311,132200,324306685,6460,6460,6460,6460,0
20250311,132100,324306685,6460,6460,6460,6460,0
20250311,132000,324306685,6460,6460,6460,6460,0
20250311,131900,324306685,6460,6460,6460,6460,0
20250311,131800,324306685,6460,6460,6460,6460,111
20250311,131700,323589625,6470,6470,6470,6470,0
20250311,131600,323589625,6470,6470,6470,6470,0
20250311,131500,323589625,6470,6470,6470,6470,947
20250311,131400,317462535,6470,6470,6470,6470,1
20250311,131300,317456065,6470,6470,6470,6470,0
20250311,131200,317456065,6470,6470,6470,6470,0
20250311,131100,317456065,6470,6470,6470,6470,0
20250311,131000,317456065,6470,6470,6470,6470,199
20250311,130900,316168535,6460,6460,6460,6460,0
20250311,130800,316168535,6460,6460,6460,6460,78
20250311,130700,315664655,6470,6470,6470,6470,5
20250311,130600,315632305,6460,6460,6460,6460,0
20250311,130500,315632305,6460,6460,6460,6460,177
20250311,130400,314488885,6470,6470,6470,6470,30
20250311,130300,314294785,6470,6470,6470,6470,0
20250311,130200,314294785,6470,6470,6470,6470,0
20250311,130100,314294785,6470,6470,6470,6470,0
20250311,130000,314294785,6470,6470,6470,6470,0
20250311,125900,314294785,6470,6470,6470,6470,82
20250311,125800,313764245,6470,6470,6470,6470,5
20250311,125700,313731895,6470,6470,6470,6470,0
20250311,125600,313731895,6470,6470,6470,6470,8
20250311,125500,313680135,6470,6470,6470,6470,0
20250311,125400,313680135,6470,6470,6470,6470,0
20250311,125300,313680135,6470,6470,6470,6470,3
20250311,125200,313660725,6470,6470,6470,6470,73
20250311,125100,313188415,6470,6470,6470,6470,0
20250311,125000,313188415,6470,6470,6470,6470,3
20250311,124900,313169005,6480,6480,6480,6480,0
20250311,124800,313169005,6480,6480,6480,6480,269
20250311,124700,311425885,6480,6480,6480,6480,0
20250311,124600,311425885,6480,6480,6480,6480,2
20250311,124500,311412925,6480,6480,6480,6480,105
20250311,124400,310732525,6490,6490,6490,6490,9
20250311,124300,310674115,6480,6480,6480,6480,0
20250311,124200,310674115,6480,6485,6485,6480,77
20250311,124100,310175150,6490,6490,6490,6490,0
20250311,124000,310175150,6490,6490,6490,6490,80
20250311,123900,309655950,6500,6500,6500,6500,0
20250311,123800,309655950,6500,6500,6500,6500,0
20250311,123700,309655950,6500,6500,6500,6500,0
20250311,123600,309655950,6500,6500,6500,6500,0
20250311,123500,309655950,6500,6500,6500,6500,1
20250311,123400,309649450,6490,6490,6490,6490,0
20250311,123300,309649450,6490,6490,6490,6490,0
20250311,123200,309649450,6490,6490,6490,6490,0
20250311,123100,309649450,6490,6490,6490,6490,1162
20250311,123000,302108070,6490,6490,6490,6490,0
20250311,122900,302108070,6490,6490,6490,6490,0
20250311,122800,302108070,6490,6490,6490,6490,232
20250311,122700,300602390,6490,6490,6490,6490,225
20250311,122600,299142140,6490,6490,6490,6490,0
20250311,122500,299142140,6490,6490,6490,6490,0
20250311,122400,299142140,6490,6490,6490,6490,0
20250311,122300,299142140,6490,6490,6490,6490,0
20250311,122200,299142140,6490,6490,6490,6490,0
20250311,122100,299142140,6490,6490,6490,6490,0
20250311,122000,299142140,6490,6470,6490,6470,1570
20250311,121900,288962540,6470,6470,6470,6470,0
20250311,121800,288962540,6470,6480,6480,6470,22
20250311,121700,288820190,6480,6480,6480,6480,0
20250311,121600,288820190,6480,6480,6480,6480,2
20250311,121500,288807230,6500,6500,6500,6500,14
20250311,121400,288716230,6500,6500,6500,6500,0
20250311,121300,288716230,6500,6500,6500,6500,0
20250311,121200,288716230,6500,6500,6500,6500,1
20250311,121100,288709730,6500,6500,6500,6500,2
20250311,121000,288696730,6500,6500,6500,6500,0
20250311,120900,288696730,6500,6500,6500,6500,0
20250311,120800,288696730,6500,6500,6500,6500,0
20250311,120700,288696730,6500,6480,6500,6480,264
20250311,120600,286984140,6490,6490,6490,6490,0
20250311,120500,286984140,6490,6490,6490,6490,0
20250311,120400,286984140,6490,6490,6490,6490,1
20250311,120300,286977650,6480,6480,6480,6480,106
20250311,120200,286290770,6490,6490,6490,6490,10
20250311,120100,286225870,6490,6490,6490,6490,0
20250311,120000,286225870,6490,6490,6490,6490,120
20250311,115900,285447070,6490,6490,6490,6490,6
20250311,115800,285408130,6500,6500,6500,6500,0
20250311,115700,285408130,6500,6500,6500,6500,6
20250311,115600,285369130,6490,6480,6490,6480,926
20250311,115500,279363030,6470,6470,6470,6470,0
20250311,115400,279363030,6470,6470,6470,6470,530
20250311,115300,275933930,6470,6470,6470,6470,0
20250311,115200,275933930,6470,6470,6470,6470,0
20250311,115100,275933930,6470,6470,6470,6470,0
20250311,115000,275933930,6470,6470,6470,6470,7
20250311,114900,275888640,6470,6480,6480,6470,8
20250311,114800,275836870,6470,6470,6480,6470,14
20250311,114700,275746280,6470,6470,6470,6470,342
20250311,114600,273533540,6470,6470,6470,6470,14
20250311,114500,273442960,6470,6470,6480,6470,282
20250311,114400,271618410,6470,6485,6490,6470,33
20250311,114300,271404575,6470,6460,6470,6460,227
20250311,114200,269936015,6460,6460,6460,6460,14
20250311,114100,269845575,6460,6460,6460,6460,113
20250311,114000,269115595,6460,6460,6460,6460,7
20250311,113900,269070375,6460,6470,6470,6460,15
20250311,113800,268973455,6460,6470,6470,6460,17
20250311,113700,268863595,6470,6470,6470,6470,86
20250311,113600,268307175,6480,6480,6480,6480,0
20250311,113500,268307175,6480,6480,6480,6480,0
20250311,113400,268307175,6480,6480,6480,6480,0
20250311,113300,268307175,6480,6480,6480,6480,1
20250311,113200,268300695,6480,6480,6480,6460,238
20250311,113100,266761505,6490,6490,6490,6490,1
20250311,113000,266755015,6490,6490,6490,6490,1
20250311,112900,266748525,6490,6490,6490,6490,2
20250311,112800,266735545,6470,6470,6470,6470,321
20250311,112700,264658675,6490,6480,6490,6480,2
20250311,112600,264645705,6490,6490,6490,6490,0
20250311,112500,264645705,6490,6490,6490,6490,0
20250311,112400,264645705,6490,6490,6490,6490,8
20250311,112300,264593785,6480,6480,6480,6480,95
20250311,112200,263978185,6480,6480,6480,6480,56
20250311,112100,263615305,6480,6480,6480,6480,0
20250311,112000,263615305,6480,6480,6480,6480,1
20250311,111900,263608825,6490,6490,6490,6490,10
20250311,111800,263543925,6490,6490,6490,6490,0
20250311,111700,263543925,6490,6490,6490,6490,0
20250311,111600,263543925,6490,6470,6490,6470,294
20250311,111500,261639775,6460,6460,6460,6460,0
20250311,111400,261639775,6460,6470,6470,6460,129
20250311,111300,260805435,6460,6460,6460,6460,100
20250311,111200,260159435,6460,6460,6460,6460,2139
20250311,111100,246341495,6460,6460,6460,6460,159
20250311,111000,245314355,6460,6460,6460,6460,0
20250311,110900,245314355,6460,6460,6460,6460,50
20250311,110800,244991355,6460,6460,6460,6460,0
20250311,110700,244991355,6460,6440,6460,6440,250
20250311,110600,243378865,6440,6440,6440,6440,0
20250311,110500,243378865,6440,6440,6440,6440,0
20250311,110400,243378865,6440,6440,6440,6440,79
20250311,110300,242870105,6440,6440,6440,6440,3
20250311,110200,242850785,6440,6440,6440,6440,0
20250311,110100,242850785,6440,6440,6440,6440,0
20250311,110000,242850785,6440,6440,6440,6440,76
20250311,105900,242361345,6440,6440,6440,6440,80
20250311,105800,241846145,6440,6440,6440,6440,0
20250311,105700,241846145,6440,6440,6440,6440,0
20250311,105600,241846145,6440,6440,6440,6440,0
20250311,105500,241846145,6440,6440,6440,6440,0
20250311,105400,241846145,6440,6440,6440,6440,3
20250311,105300,241826825,6450,6450,6450,6450,2
20250311,105200,241813925,6450,6450,6450,6450,0
20250311,105100,241813925,6450,6450,6450,6450,0
20250311,105000,241813925,6450,6440,6450,6440,6
20250311,104900,241775275,6440,6440,6440,6440,0
20250311,104800,241775275,6440,6440,6440,6440,1
20250311,104700,241768835,6440,6440,6440,6440,0
20250311,104600,241768835,6440,6440,6440,6440,0
20250311,104500,241768835,6440,6440,6440,6440,111
20250311,104400,241053995,6440,6440,6440,6440,200
20250311,104300,239765995,6430,6430,6430,6430,3
20250311,104200,239746705,6440,6440,6440,6440,30
20250311,104100,239553505,6430,6430,6430,6430,0
20250311,104000,239553505,6430,6435,6435,6430,3
20250311,103900,239534205,6440,6440,6440,6440,3
20250311,103800,239514885,6440,6440,6440,6440,1
20250311,103700,239508445,6430,6430,6430,6430,251
20250311,103600,237894515,6430,6430,6430,6430,0
20250311,103500,237894515,6430,6420,6430,6420,5
20250311,103400,237862395,6430,6430,6430,6430,0
20250311,103300,237862395,6430,6430,6430,6430,0
20250311,103200,237862395,6430,6420,6430,6420,2360
20250311,103100,222690335,6420,6420,6420,6420,4
20250311,103000,222664655,6430,6430,6430,6430,0
20250311,102900,222664655,6430,6420,6430,6420,3
20250311,102800,222645385,6420,6420,6420,6420,200
20250311,102700,221361385,6420,6420,6420,6420,0
20250311,102600,221361385,6420,6410,6420,6410,535
20250311,102500,217926695,6410,6410,6410,6410,0
20250311,102400,217926695,6410,6410,6410,6410,77
20250311,102300,217433125,6410,6410,6410,6410,200
20250311,102200,216151125,6410,6410,6410,6410,110
20250311,102100,215446025,6420,6420,6420,6420,50
20250311,102000,215125025,6410,6420,6420,6410,208
20250311,101900,213789695,6420,6420,6420,6420,1
20250311,101800,213783275,6410,6410,6410,6410,814
20250311,101700,208565535,6410,6410,6410,6410,250
20250311,101600,206963035,6410,6410,6410,6410,3
20250311,101500,206943805,6410,6410,6410,6410,10
20250311,101400,206879705,6410,6410,6410,6410,0
20250311,101300,206879705,6410,6410,6410,6410,4
20250311,101200,206854065,6410,6410,6410,6410,10
20250311,101100,206789965,6420,6420,6420,6420,219
20250311,101000,205383985,6410,6410,6410,6410,151
20250311,100900,204416075,6410,6410,6410,6410,201
20250311,100800,203127665,6410,6410,6410,6410,0
20250311,100700,203127665,6410,6410,6410,6410,492
20250311,100600,199973945,6410,6400,6410,6400,106
20250311,100500,199295035,6420,6430,6430,6400,6401
20250311,100400,158244775,6430,6430,6430,6430,0
20250311,100300,158244775,6430,6420,6430,6420,1419
20250311,100200,149125635,6420,6420,6420,6420,0
20250311,100100,149125635,6420,6420,6420,6420,79
20250311,100000,148618455,6430,6430,6430,6430,0
20250311,095900,148618455,6430,6440,6440,6430,2222
20250311,095800,134328105,6440,6440,6440,6440,0
20250311,095700,134328105,6440,6450,6450,6440,49
20250311,095600,134012525,6460,6450,6460,6450,501
20250311,095500,130781065,6450,6440,6450,6440,735
20250311,095400,126044645,6440,6440,6440,6440,407
20250311,095300,123423565,6440,6440,6440,6440,102
20250311,095200,122766685,6430,6430,6430,6430,1046
20250311,095100,116040905,6440,6440,6440,6440,949
20250311,095000,109929345,6430,6430,6440,6430,448
20250311,094900,107047705,6440,6440,6440,6440,1805
20250311,094800,95423505,6450,6450,6450,6450,1608
20250311,094700,85051905,6450,6450,6450,6450,0
20250311,094600,85051905,6450,6450,6450,6450,209
20250311,094500,83703855,6470,6450,6470,6450,11
20250311,094400,83632745,6470,6450,6470,6450,78
20250311,094300,83129585,6460,6460,6460,6460,513
20250311,094200,79815605,6460,6470,6470,6460,1880
20250311,094100,67655905,6490,6490,6490,6490,0
20250311,094000,67655905,6490,6480,6490,6480,44
20250311,093900,67370625,6490,6490,6490,6490,96
20250311,093800,66747585,6480,6480,6480,6480,20
20250311,093700,66617985,6490,6490,6490,6490,2
20250311,093600,66605005,6490,6480,6490,6480,200
20250311,093500,65308995,6480,6480,6480,6480,0
20250311,093400,65308995,6480,6480,6480,6480,0
20250311,093300,65308995,6480,6480,6480,6480,92
20250311,093200,64712835,6480,6480,6480,6480,186
20250311,093100,63507555,6470,6480,6480,6470,947
20250311,093000,57371745,6490,6480,6490,6480,247
20250311,092900,55769605,6480,6480,6480,6480,60
20250311,092800,55380805,6480,6480,6480,6480,1
20250311,092700,55374325,6470,6480,6480,6470,547
20250311,092600,51830435,6490,6490,6490,6490,1
20250311,092500,51823945,6490,6495,6495,6490,198
20250311,092400,50538540,6510,6510,6510,6510,1
20250311,092300,50532030,6480,6470,6480,6470,178
20250311,092200,49378610,6470,6470,6470,6470,0
20250311,092100,49378610,6470,6470,6470,6470,370
20250311,092000,46984710,6470,6480,6480,6470,791
20250311,091900,41859800,6480,6500,6500,6480,468
20250311,091800,38822510,6510,6500,6510,6500,537
20250311,091700,35332000,6500,6495,6500,6495,42
20250311,091600,35059025,6495,6495,6495,6495,3
20250311,091500,35039540,6490,6490,6490,6490,97
20250311,091400,34410010,6490,6490,6490,6490,100
20250311,091300,33761010,6490,6480,6490,6480,488
20250311,091200,30596760,6470,6470,6470,6470,134
20250311,091100,29729780,6470,6470,6470,6470,120
20250311,091000,28953380,6470,6470,6470,6470,1
20250311,090900,28946910,6470,6480,6480,6470,99
20250311,090800,28306310,6480,6470,6480,6470,90
20250311,090700,27723610,6470,6470,6470,6470,117
20250311,090600,26966620,6470,6450,6470,6450,184
20250311,090500,25777820,6430,6460,6460,6430,40
20250311,090400,25520440,6460,6430,6460,6430,70
20250311,090300,25069740,6430,6450,6450,6430,679
20250311,090200,20696240,6440,6440,6450,6440,34
20250311,090100,20477130,6450,6490,6490,6450,1100
20250311,090000,13369400,6490,6490,6490,6490,2060
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202400 388301900 6460 6460 6460 6460 1368
3 20250311 202300 388301900 6460 6460 6460 6460 0
4 20250311 202200 388301900 6460 6460 6460 6460 0
5 20250311 202100 388301900 6460 6460 6460 6460 0
6 20250311 202000 388301900 6460 6460 6460 6460 0
7 20250311 201900 388301900 6460 6460 6460 6460 0
8 20250311 201800 388301900 6460 6460 6460 6460 0
9 20250311 201700 388301900 6460 6460 6460 6460 0
10 20250311 201600 388301900 6460 6460 6460 6460 0
11 20250311 201500 388301900 6460 6460 6460 6460 0
12 20250311 201400 388301900 6460 6460 6460 6460 0
13 20250311 201300 388301900 6460 6460 6460 6460 0
14 20250311 201200 388301900 6460 6460 6460 6460 0
15 20250311 201100 388301900 6460 6460 6460 6460 0
16 20250311 201000 388301900 6460 6460 6460 6460 0
17 20250311 200900 388301900 6460 6460 6460 6460 0
18 20250311 200800 388301900 6460 6460 6460 6460 0
19 20250311 200700 388301900 6460 6460 6460 6460 0
20 20250311 200600 388301900 6460 6460 6460 6460 0
21 20250311 200500 388301900 6460 6460 6460 6460 0
22 20250311 200400 388301900 6460 6460 6460 6460 0
23 20250311 200300 388301900 6460 6460 6460 6460 0
24 20250311 200200 388301900 6460 6460 6460 6460 0
25 20250311 200100 388301900 6460 6460 6460 6460 0
26 20250311 200000 388301900 6460 6460 6460 6460 0
27 20250311 195900 388301900 6460 6460 6460 6460 0
28 20250311 195800 388301900 6460 6460 6460 6460 0
29 20250311 195700 388301900 6460 6460 6460 6460 0
30 20250311 195600 388301900 6460 6460 6460 6460 0
31 20250311 195500 388301900 6460 6460 6460 6460 0
32 20250311 195400 388301900 6460 6460 6460 6460 1368
33 20250311 195300 388301900 6460 6460 6460 6460 0
34 20250311 195200 388301900 6460 6460 6460 6460 0
35 20250311 195100 388301900 6460 6460 6460 6460 0
36 20250311 195000 388301900 6460 6460 6460 6460 0
37 20250311 194900 388301900 6460 6460 6460 6460 0
38 20250311 194800 388301900 6460 6460 6460 6460 0
39 20250311 194700 388301900 6460 6460 6460 6460 0
40 20250311 194600 388301900 6460 6460 6460 6460 0
41 20250311 194500 388301900 6460 6460 6460 6460 0
42 20250311 194400 388301900 6460 6460 6460 6460 0
43 20250311 194300 388301900 6460 6460 6460 6460 0
44 20250311 194200 388301900 6460 6460 6460 6460 0
45 20250311 194100 388301900 6460 6460 6460 6460 0
46 20250311 194000 388301900 6460 6460 6460 6460 0
47 20250311 193900 388301900 6460 6460 6460 6460 0
48 20250311 193800 388301900 6460 6460 6460 6460 0
49 20250311 193700 388301900 6460 6460 6460 6460 0
50 20250311 193600 388301900 6460 6460 6460 6460 0
51 20250311 193500 388301900 6460 6460 6460 6460 0
52 20250311 193400 388301900 6460 6460 6460 6460 0
53 20250311 193300 388301900 6460 6460 6460 6460 0
54 20250311 193200 388301900 6460 6460 6460 6460 0
55 20250311 193100 388301900 6460 6460 6460 6460 0
56 20250311 193000 388301900 6460 6460 6460 6460 0
57 20250311 192900 388301900 6460 6460 6460 6460 0
58 20250311 192800 388301900 6460 6460 6460 6460 0
59 20250311 192700 388301900 6460 6460 6460 6460 0
60 20250311 192600 388301900 6460 6460 6460 6460 0
61 20250311 192500 388301900 6460 6460 6460 6460 0
62 20250311 192400 388301900 6460 6460 6460 6460 1368
63 20250311 192300 388301900 6460 6460 6460 6460 0
64 20250311 192200 388301900 6460 6460 6460 6460 0
65 20250311 192100 388301900 6460 6460 6460 6460 0
66 20250311 192000 388301900 6460 6460 6460 6460 0
67 20250311 191900 388301900 6460 6460 6460 6460 0
68 20250311 191800 388301900 6460 6460 6460 6460 0
69 20250311 191700 388301900 6460 6460 6460 6460 0
70 20250311 191600 388301900 6460 6460 6460 6460 0
71 20250311 191500 388301900 6460 6460 6460 6460 0
72 20250311 191400 388301900 6460 6460 6460 6460 0
73 20250311 191300 388301900 6460 6460 6460 6460 0
74 20250311 191200 388301900 6460 6460 6460 6460 0
75 20250311 191100 388301900 6460 6460 6460 6460 0
76 20250311 191000 388301900 6460 6460 6460 6460 0
77 20250311 190900 388301900 6460 6460 6460 6460 0
78 20250311 190800 388301900 6460 6460 6460 6460 0
79 20250311 190700 388301900 6460 6460 6460 6460 0
80 20250311 190600 388301900 6460 6460 6460 6460 0
81 20250311 190500 388301900 6460 6460 6460 6460 0
82 20250311 190400 388301900 6460 6460 6460 6460 0
83 20250311 190300 388301900 6460 6460 6460 6460 0
84 20250311 190200 388301900 6460 6460 6460 6460 0
85 20250311 190100 388301900 6460 6460 6460 6460 0
86 20250311 190000 388301900 6460 6460 6460 6460 0
87 20250311 185900 388301900 6460 6460 6460 6460 0
88 20250311 185800 388301900 6460 6460 6460 6460 0
89 20250311 185700 388301900 6460 6460 6460 6460 0
90 20250311 185600 388301900 6460 6460 6460 6460 0
91 20250311 185500 388301900 6460 6460 6460 6460 0
92 20250311 185400 388301900 6460 6460 6460 6460 1368
93 20250311 185300 388301900 6460 6460 6460 6460 0
94 20250311 185200 388301900 6460 6460 6460 6460 0
95 20250311 185100 388301900 6460 6460 6460 6460 0
96 20250311 185000 388301900 6460 6460 6460 6460 0
97 20250311 184900 388301900 6460 6460 6460 6460 0
98 20250311 184800 388301900 6460 6460 6460 6460 0
99 20250311 184700 388301900 6460 6460 6460 6460 0
100 20250311 184600 388301900 6460 6460 6460 6460 0
101 20250311 184500 388301900 6460 6460 6460 6460 0
102 20250311 184400 388301900 6460 6460 6460 6460 0
103 20250311 184300 388301900 6460 6460 6460 6460 0
104 20250311 184200 388301900 6460 6460 6460 6460 0
105 20250311 184100 388301900 6460 6460 6460 6460 0
106 20250311 184000 388301900 6460 6460 6460 6460 0
107 20250311 183900 388301900 6460 6460 6460 6460 0
108 20250311 183800 388301900 6460 6460 6460 6460 0
109 20250311 183700 388301900 6460 6460 6460 6460 0
110 20250311 183600 388301900 6460 6460 6460 6460 0
111 20250311 183500 388301900 6460 6460 6460 6460 0
112 20250311 183400 388301900 6460 6460 6460 6460 0
113 20250311 183300 388301900 6460 6460 6460 6460 0
114 20250311 183200 388301900 6460 6460 6460 6460 0
115 20250311 183100 388301900 6460 6460 6460 6460 0
116 20250311 183000 388301900 6460 6460 6460 6460 0
117 20250311 182900 388301900 6460 6460 6460 6460 0
118 20250311 182800 388301900 6460 6460 6460 6460 0
119 20250311 182700 388301900 6460 6460 6460 6460 0
120 20250311 182600 388301900 6460 6460 6460 6460 0
121 20250311 182500 388301900 6460 6460 6460 6460 0
122 20250311 182400 388301900 6460 6460 6460 6460 1368
123 20250311 182300 388301900 6460 6460 6460 6460 0
124 20250311 182200 388301900 6460 6460 6460 6460 0
125 20250311 182100 388301900 6460 6460 6460 6460 0
126 20250311 182000 388301900 6460 6460 6460 6460 0
127 20250311 181900 388301900 6460 6460 6460 6460 0
128 20250311 181800 388301900 6460 6460 6460 6460 0
129 20250311 181700 388301900 6460 6460 6460 6460 0
130 20250311 181600 388301900 6460 6460 6460 6460 0
131 20250311 181500 388301900 6460 6460 6460 6460 0
132 20250311 181400 388301900 6460 6460 6460 6460 0
133 20250311 181300 388301900 6460 6460 6460 6460 0
134 20250311 181200 388301900 6460 6460 6460 6460 0
135 20250311 181100 388301900 6460 6460 6460 6460 0
136 20250311 181000 388301900 6460 6460 6460 6460 0
137 20250311 180900 388301900 6460 6460 6460 6460 0
138 20250311 180800 388301900 6460 6460 6460 6460 0
139 20250311 180700 388301900 6460 6460 6460 6460 0
140 20250311 180600 388301900 6460 6460 6460 6460 0
141 20250311 180500 388301900 6460 6460 6460 6460 0
142 20250311 180400 388301900 6460 6460 6460 6460 0
143 20250311 180300 388301900 6460 6460 6460 6460 0
144 20250311 180200 388301900 6460 6460 6460 6460 0
145 20250311 180100 388301900 6460 6460 6460 6460 0
146 20250311 180000 388301900 6460 6460 6460 6460 0
147 20250311 175900 388301900 6460 6460 6460 6460 0
148 20250311 175800 388301900 6460 6460 6460 6460 0
149 20250311 175700 388301900 6460 6460 6460 6460 0
150 20250311 175600 388301900 6460 6460 6460 6460 0
151 20250311 175500 388301900 6460 6460 6460 6460 0
152 20250311 175400 388301900 6460 6460 6460 6460 1368
153 20250311 175300 388301900 6460 6460 6460 6460 0
154 20250311 175200 388301900 6460 6460 6460 6460 0
155 20250311 175100 388301900 6460 6460 6460 6460 0
156 20250311 175000 388301900 6460 6460 6460 6460 0
157 20250311 174900 388301900 6460 6460 6460 6460 0
158 20250311 174800 388301900 6460 6460 6460 6460 0
159 20250311 174700 388301900 6460 6460 6460 6460 0
160 20250311 174600 388301900 6460 6460 6460 6460 0
161 20250311 174500 388301900 6460 6460 6460 6460 0
162 20250311 174400 388301900 6460 6460 6460 6460 0
163 20250311 174300 388301900 6460 6460 6460 6460 0
164 20250311 174200 388301900 6460 6460 6460 6460 0
165 20250311 174100 388301900 6460 6460 6460 6460 0
166 20250311 174000 388301900 6460 6460 6460 6460 0
167 20250311 173900 388301900 6460 6460 6460 6460 0
168 20250311 173800 388301900 6460 6460 6460 6460 0
169 20250311 173700 388301900 6460 6460 6460 6460 0
170 20250311 173600 388301900 6460 6460 6460 6460 0
171 20250311 173500 388301900 6460 6460 6460 6460 0
172 20250311 173400 388301900 6460 6460 6460 6460 0
173 20250311 173300 388301900 6460 6460 6460 6460 0
174 20250311 173200 388301900 6460 6460 6460 6460 0
175 20250311 173100 388301900 6460 6460 6460 6460 0
176 20250311 173000 388301900 6460 6460 6460 6460 0
177 20250311 172900 388301900 6460 6460 6460 6460 0
178 20250311 172800 388301900 6460 6460 6460 6460 0
179 20250311 172700 388301900 6460 6460 6460 6460 0
180 20250311 172600 388301900 6460 6460 6460 6460 0
181 20250311 172500 388301900 6460 6460 6460 6460 0
182 20250311 172400 388301900 6460 6460 6460 6460 1368
183 20250311 172300 388301900 6460 6460 6460 6460 0
184 20250311 172200 388301900 6460 6460 6460 6460 0
185 20250311 172100 388301900 6460 6460 6460 6460 0
186 20250311 172000 388301900 6460 6460 6460 6460 0
187 20250311 171900 388301900 6460 6460 6460 6460 0
188 20250311 171800 388301900 6460 6460 6460 6460 0
189 20250311 171700 388301900 6460 6460 6460 6460 0
190 20250311 171600 388301900 6460 6460 6460 6460 0
191 20250311 171500 388301900 6460 6460 6460 6460 0
192 20250311 171400 388301900 6460 6460 6460 6460 0
193 20250311 171300 388301900 6460 6460 6460 6460 0
194 20250311 171200 388301900 6460 6460 6460 6460 0
195 20250311 171100 388301900 6460 6460 6460 6460 0
196 20250311 171000 388301900 6460 6460 6460 6460 0
197 20250311 170900 388301900 6460 6460 6460 6460 0
198 20250311 170800 388301900 6460 6460 6460 6460 0
199 20250311 170700 388301900 6460 6460 6460 6460 0
200 20250311 170600 388301900 6460 6460 6460 6460 0
201 20250311 170500 388301900 6460 6460 6460 6460 0
202 20250311 170400 388301900 6460 6460 6460 6460 0
203 20250311 170300 388301900 6460 6460 6460 6460 0
204 20250311 170200 388301900 6460 6460 6460 6460 0
205 20250311 170100 388301900 6460 6460 6460 6460 0
206 20250311 170000 388301900 6460 6460 6460 6460 0
207 20250311 165900 388301900 6460 6460 6460 6460 0
208 20250311 165800 388301900 6460 6460 6460 6460 0
209 20250311 165700 388301900 6460 6460 6460 6460 0
210 20250311 165600 388301900 6460 6460 6460 6460 0
211 20250311 165500 388301900 6460 6460 6460 6460 0
212 20250311 165400 388301900 6460 6460 6460 6460 1368
213 20250311 165300 388301900 6460 6460 6460 6460 0
214 20250311 165200 388301900 6460 6460 6460 6460 0
215 20250311 165100 388301900 6460 6460 6460 6460 0
216 20250311 165000 388301900 6460 6460 6460 6460 0
217 20250311 164900 388301900 6460 6460 6460 6460 0
218 20250311 164800 388301900 6460 6460 6460 6460 0
219 20250311 164700 388301900 6460 6460 6460 6460 0
220 20250311 164600 388301900 6460 6460 6460 6460 0
221 20250311 164500 388301900 6460 6460 6460 6460 0
222 20250311 164400 388301900 6460 6460 6460 6460 0
223 20250311 164300 388301900 6460 6460 6460 6460 0
224 20250311 164200 388301900 6460 6460 6460 6460 0
225 20250311 164100 388301900 6460 6460 6460 6460 0
226 20250311 164000 388301900 6460 6460 6460 6460 0
227 20250311 163900 388301900 6460 6460 6460 6460 0
228 20250311 163800 388301900 6460 6460 6460 6460 0
229 20250311 163700 388301900 6460 6460 6460 6460 0
230 20250311 163600 388301900 6460 6460 6460 6460 0
231 20250311 163500 388301900 6460 6460 6460 6460 0
232 20250311 163400 388301900 6460 6460 6460 6460 0
233 20250311 163300 388301900 6460 6460 6460 6460 0
234 20250311 163200 388301900 6460 6460 6460 6460 0
235 20250311 163100 388301900 6460 6460 6460 6460 0
236 20250311 163000 388301900 6460 6460 6460 6460 0
237 20250311 162900 388301900 6460 6460 6460 6460 0
238 20250311 162800 388301900 6460 6460 6460 6460 0
239 20250311 162700 388301900 6460 6460 6460 6460 0
240 20250311 162600 388301900 6460 6460 6460 6460 0
241 20250311 162500 388301900 6460 6460 6460 6460 0
242 20250311 162400 388301900 6460 6460 6460 6460 1368
243 20250311 162300 388301900 6460 6460 6460 6460 0
244 20250311 162200 388301900 6460 6460 6460 6460 0
245 20250311 162100 388301900 6460 6460 6460 6460 0
246 20250311 162000 388301900 6460 6460 6460 6460 0
247 20250311 161900 388301900 6460 6460 6460 6460 0
248 20250311 161800 388301900 6460 6460 6460 6460 0
249 20250311 161700 388301900 6460 6460 6460 6460 0
250 20250311 161600 388301900 6460 6460 6460 6460 0
251 20250311 161500 388301900 6460 6460 6460 6460 0
252 20250311 161400 388301900 6460 6460 6460 6460 0
253 20250311 161300 388301900 6460 6460 6460 6460 0
254 20250311 161200 388301900 6460 6460 6460 6460 0
255 20250311 161100 388301900 6460 6460 6460 6460 0
256 20250311 161000 388301900 6460 6460 6460 6460 0
257 20250311 160900 388301900 6460 6460 6460 6460 0
258 20250311 160800 388301900 6460 6460 6460 6460 0
259 20250311 160700 388301900 6460 6460 6460 6460 0
260 20250311 160600 388301900 6460 6460 6460 6460 0
261 20250311 160500 388301900 6460 6460 6460 6460 0
262 20250311 160400 388301900 6460 6460 6460 6460 0
263 20250311 160300 388301900 6460 6460 6460 6460 0
264 20250311 160200 388301900 6460 6460 6460 6460 0
265 20250311 160100 388301900 6460 6460 6460 6460 0
266 20250311 160000 388301900 6460 6460 6460 6460 0
267 20250311 155900 388301900 6460 6460 6460 6460 0
268 20250311 155800 388301900 6460 6460 6460 6460 0
269 20250311 155700 388301900 6460 6460 6460 6460 0
270 20250311 155600 388301900 6460 6460 6460 6460 0
271 20250311 155500 388301900 6460 6460 6460 6460 0
272 20250311 155400 388301900 6460 6460 6460 6460 1368
273 20250311 155300 388301900 6460 6460 6460 6460 0
274 20250311 155200 388301900 6460 6460 6460 6460 0
275 20250311 155100 388301900 6460 6460 6460 6460 0
276 20250311 155000 388301900 6460 6460 6460 6460 0
277 20250311 154900 388301900 6460 6460 6460 6460 0
278 20250311 154800 388301900 6460 6460 6460 6460 0
279 20250311 154700 388301900 6460 6460 6460 6460 0
280 20250311 154600 388301900 6460 6460 6460 6460 0
281 20250311 154500 388301900 6460 6460 6460 6460 0
282 20250311 154400 388301900 6460 6460 6460 6460 0
283 20250311 154300 388301900 6460 6460 6460 6460 0
284 20250311 154200 388301900 6460 6460 6460 6460 0
285 20250311 154100 388301900 6460 6460 6460 6460 0
286 20250311 154000 388301900 6460 6460 6460 6460 0
287 20250311 153900 388301900 6460 6460 6460 6460 0
288 20250311 153800 388301900 6460 6460 6460 6460 0
289 20250311 153700 388301900 6460 6460 6460 6460 0
290 20250311 153600 388301900 6460 6460 6460 6460 0
291 20250311 153500 388301900 6460 6460 6460 6460 0
292 20250311 153400 388301900 6460 6460 6460 6460 0
293 20250311 153300 388301900 6460 6460 6460 6460 0
294 20250311 153200 388301900 6460 6460 6460 6460 0
295 20250311 153100 388301900 6460 6460 6460 6460 0
296 20250311 153000 388301900 6460 6460 6460 6460 1368
297 20250311 152900 379464620 6485 6485 6485 6485 0
298 20250311 152800 379464620 6485 6485 6485 6485 0
299 20250311 152700 379464620 6485 6485 6485 6485 0
300 20250311 152600 379464620 6485 6485 6485 6485 0
301 20250311 152500 379464620 6485 6485 6485 6485 0
302 20250311 152400 379464620 6485 6485 6485 6485 0
303 20250311 152300 379464620 6485 6485 6485 6485 0
304 20250311 152200 379464620 6485 6485 6485 6485 0
305 20250311 152100 379464620 6485 6485 6485 6485 0
306 20250311 152000 379464620 6485 6485 6485 6485 0
307 20250311 151900 379464620 6485 6470 6490 6470 48
308 20250311 151800 379153395 6480 6490 6490 6480 150
309 20250311 151700 378180895 6470 6470 6470 6470 4
310 20250311 151600 378155015 6490 6490 6490 6490 1
311 20250311 151500 378148525 6470 6500 6500 6470 1621
312 20250311 151400 367616735 6490 6480 6490 6480 74
313 20250311 151300 367136685 6470 6470 6470 6470 0
314 20250311 151200 367136685 6470 6470 6470 6470 0
315 20250311 151100 367136685 6470 6470 6470 6470 0
316 20250311 151000 367136685 6470 6470 6470 6470 0
317 20250311 150900 367136685 6470 6470 6470 6470 0
318 20250311 150800 367136685 6470 6470 6470 6470 0
319 20250311 150700 367136685 6470 6470 6470 6470 0
320 20250311 150600 367136685 6470 6470 6470 6470 0
321 20250311 150500 367136685 6470 6460 6470 6460 331
322 20250311 150400 364995145 6460 6460 6460 6460 0
323 20250311 150300 364995145 6460 6460 6460 6460 3
324 20250311 150200 364975765 6460 6460 6460 6460 3
325 20250311 150100 364956385 6460 6460 6460 6460 0
326 20250311 150000 364956385 6460 6460 6460 6460 6
327 20250311 145900 364917625 6460 6460 6460 6460 7
328 20250311 145800 364872405 6460 6460 6460 6460 0
329 20250311 145700 364872405 6460 6460 6460 6460 0
330 20250311 145600 364872405 6460 6460 6460 6460 3
331 20250311 145500 364853025 6460 6460 6460 6460 0
332 20250311 145400 364853025 6460 6460 6460 6460 3
333 20250311 145300 364833645 6460 6460 6460 6460 0
334 20250311 145200 364833645 6460 6460 6460 6460 0
335 20250311 145100 364833645 6460 6460 6460 6460 0
336 20250311 145000 364833645 6460 6460 6460 6460 0
337 20250311 144900 364833645 6460 6470 6470 6460 473
338 20250311 144800 361774845 6470 6470 6470 6470 0
339 20250311 144700 361774845 6470 6470 6470 6470 20
340 20250311 144600 361645445 6470 6470 6470 6470 0
341 20250311 144500 361645445 6470 6470 6470 6470 231
342 20250311 144400 360150875 6460 6470 6470 6460 92
343 20250311 144300 359556385 6510 6510 6510 6510 0
344 20250311 144200 359556385 6510 6510 6510 6510 0
345 20250311 144100 359556385 6510 6510 6510 6510 0
346 20250311 144000 359556385 6510 6510 6510 6510 1
347 20250311 143900 359549875 6500 6500 6500 6500 0
348 20250311 143800 359549875 6500 6500 6500 6500 0
349 20250311 143700 359549875 6500 6500 6500 6500 0
350 20250311 143600 359549875 6500 6500 6500 6500 0
351 20250311 143500 359549875 6500 6470 6500 6470 220
352 20250311 143400 358125385 6460 6460 6460 6460 91
353 20250311 143300 357537525 6460 6460 6460 6460 0
354 20250311 143200 357537525 6460 6460 6460 6460 0
355 20250311 143100 357537525 6460 6460 6460 6460 77
356 20250311 143000 357040105 6460 6460 6460 6460 76
357 20250311 142900 356549145 6470 6470 6470 6470 0
358 20250311 142800 356549145 6470 6470 6470 6470 0
359 20250311 142700 356549145 6470 6470 6470 6470 0
360 20250311 142600 356549145 6470 6470 6470 6470 127
361 20250311 142500 355727455 6460 6460 6460 6460 3
362 20250311 142400 355708075 6470 6480 6480 6470 79
363 20250311 142300 355196925 6480 6470 6480 6470 76
364 20250311 142200 354705185 6470 6470 6470 6470 77
365 20250311 142100 354206995 6480 6480 6480 6480 1
366 20250311 142000 354200515 6480 6480 6480 6480 19
367 20250311 141900 354077395 6480 6480 6480 6480 0
368 20250311 141800 354077395 6480 6480 6480 6480 0
369 20250311 141700 354077395 6480 6480 6480 6480 0
370 20250311 141600 354077395 6480 6480 6480 6480 76
371 20250311 141500 353584915 6480 6480 6480 6480 1
372 20250311 141400 353578435 6490 6490 6490 6490 1
373 20250311 141300 353571945 6490 6490 6490 6490 0
374 20250311 141200 353571945 6490 6490 6490 6490 0
375 20250311 141100 353571945 6490 6490 6490 6490 17
376 20250311 141000 353461615 6480 6480 6480 6480 77
377 20250311 140900 352962655 6480 6480 6480 6480 0
378 20250311 140800 352962655 6480 6490 6490 6480 32
379 20250311 140700 352755225 6480 6480 6480 6480 0
380 20250311 140600 352755225 6480 6480 6480 6480 0
381 20250311 140500 352755225 6480 6480 6480 6480 75
382 20250311 140400 352269225 6490 6490 6490 6490 0
383 20250311 140300 352269225 6490 6490 6490 6490 2
384 20250311 140200 352256245 6490 6490 6490 6490 50
385 20250311 140100 351931745 6480 6480 6480 6480 20
386 20250311 140000 351802145 6480 6480 6480 6480 72
387 20250311 135900 351335585 6480 6480 6480 6480 0
388 20250311 135800 351335585 6480 6480 6480 6480 0
389 20250311 135700 351335585 6480 6480 6480 6480 0
390 20250311 135600 351335585 6480 6480 6480 6480 0
391 20250311 135500 351335585 6480 6480 6480 6480 77
392 20250311 135400 350836625 6490 6490 6490 6490 0
393 20250311 135300 350836625 6490 6490 6490 6490 0
394 20250311 135200 350836625 6490 6480 6490 6480 165
395 20250311 135100 349766505 6480 6480 6480 6480 75
396 20250311 135000 349280505 6480 6480 6480 6480 0
397 20250311 134900 349280505 6480 6480 6480 6480 75
398 20250311 134800 348794505 6480 6480 6480 6480 0
399 20250311 134700 348794505 6480 6480 6480 6480 109
400 20250311 134600 348088185 6480 6480 6480 6480 0
401 20250311 134500 348088185 6480 6480 6480 6480 22
402 20250311 134400 347945625 6490 6490 6490 6490 0
403 20250311 134300 347945625 6490 6490 6490 6490 0
404 20250311 134200 347945625 6490 6490 6490 6490 0
405 20250311 134100 347945625 6490 6490 6490 6490 31
406 20250311 134000 347744435 6490 6490 6490 6490 1
407 20250311 133900 347737945 6490 6490 6490 6490 94
408 20250311 133800 347127885 6480 6480 6480 6480 0
409 20250311 133700 347127885 6480 6480 6480 6480 40
410 20250311 133600 346868685 6480 6480 6480 6480 76
411 20250311 133500 346376205 6480 6480 6480 6480 0
412 20250311 133400 346376205 6480 6480 6480 6480 0
413 20250311 133300 346376205 6480 6480 6480 6480 75
414 20250311 133200 345890205 6500 6500 6500 6500 0
415 20250311 133100 345890205 6500 6500 6500 6500 0
416 20250311 133000 345890205 6500 6500 6500 6500 12
417 20250311 132900 345812205 6510 6510 6510 6510 0
418 20250311 132800 345812205 6510 6510 6510 6510 0
419 20250311 132700 345812205 6510 6510 6510 6510 0
420 20250311 132600 345812205 6510 6510 6510 6510 0
421 20250311 132500 345812205 6510 6500 6510 6500 1637
422 20250311 132400 335170705 6490 6480 6490 6480 1675
423 20250311 132300 324306685 6460 6460 6460 6460 0
424 20250311 132200 324306685 6460 6460 6460 6460 0
425 20250311 132100 324306685 6460 6460 6460 6460 0
426 20250311 132000 324306685 6460 6460 6460 6460 0
427 20250311 131900 324306685 6460 6460 6460 6460 0
428 20250311 131800 324306685 6460 6460 6460 6460 111
429 20250311 131700 323589625 6470 6470 6470 6470 0
430 20250311 131600 323589625 6470 6470 6470 6470 0
431 20250311 131500 323589625 6470 6470 6470 6470 947
432 20250311 131400 317462535 6470 6470 6470 6470 1
433 20250311 131300 317456065 6470 6470 6470 6470 0
434 20250311 131200 317456065 6470 6470 6470 6470 0
435 20250311 131100 317456065 6470 6470 6470 6470 0
436 20250311 131000 317456065 6470 6470 6470 6470 199
437 20250311 130900 316168535 6460 6460 6460 6460 0
438 20250311 130800 316168535 6460 6460 6460 6460 78
439 20250311 130700 315664655 6470 6470 6470 6470 5
440 20250311 130600 315632305 6460 6460 6460 6460 0
441 20250311 130500 315632305 6460 6460 6460 6460 177
442 20250311 130400 314488885 6470 6470 6470 6470 30
443 20250311 130300 314294785 6470 6470 6470 6470 0
444 20250311 130200 314294785 6470 6470 6470 6470 0
445 20250311 130100 314294785 6470 6470 6470 6470 0
446 20250311 130000 314294785 6470 6470 6470 6470 0
447 20250311 125900 314294785 6470 6470 6470 6470 82
448 20250311 125800 313764245 6470 6470 6470 6470 5
449 20250311 125700 313731895 6470 6470 6470 6470 0
450 20250311 125600 313731895 6470 6470 6470 6470 8
451 20250311 125500 313680135 6470 6470 6470 6470 0
452 20250311 125400 313680135 6470 6470 6470 6470 0
453 20250311 125300 313680135 6470 6470 6470 6470 3
454 20250311 125200 313660725 6470 6470 6470 6470 73
455 20250311 125100 313188415 6470 6470 6470 6470 0
456 20250311 125000 313188415 6470 6470 6470 6470 3
457 20250311 124900 313169005 6480 6480 6480 6480 0
458 20250311 124800 313169005 6480 6480 6480 6480 269
459 20250311 124700 311425885 6480 6480 6480 6480 0
460 20250311 124600 311425885 6480 6480 6480 6480 2
461 20250311 124500 311412925 6480 6480 6480 6480 105
462 20250311 124400 310732525 6490 6490 6490 6490 9
463 20250311 124300 310674115 6480 6480 6480 6480 0
464 20250311 124200 310674115 6480 6485 6485 6480 77
465 20250311 124100 310175150 6490 6490 6490 6490 0
466 20250311 124000 310175150 6490 6490 6490 6490 80
467 20250311 123900 309655950 6500 6500 6500 6500 0
468 20250311 123800 309655950 6500 6500 6500 6500 0
469 20250311 123700 309655950 6500 6500 6500 6500 0
470 20250311 123600 309655950 6500 6500 6500 6500 0
471 20250311 123500 309655950 6500 6500 6500 6500 1
472 20250311 123400 309649450 6490 6490 6490 6490 0
473 20250311 123300 309649450 6490 6490 6490 6490 0
474 20250311 123200 309649450 6490 6490 6490 6490 0
475 20250311 123100 309649450 6490 6490 6490 6490 1162
476 20250311 123000 302108070 6490 6490 6490 6490 0
477 20250311 122900 302108070 6490 6490 6490 6490 0
478 20250311 122800 302108070 6490 6490 6490 6490 232
479 20250311 122700 300602390 6490 6490 6490 6490 225
480 20250311 122600 299142140 6490 6490 6490 6490 0
481 20250311 122500 299142140 6490 6490 6490 6490 0
482 20250311 122400 299142140 6490 6490 6490 6490 0
483 20250311 122300 299142140 6490 6490 6490 6490 0
484 20250311 122200 299142140 6490 6490 6490 6490 0
485 20250311 122100 299142140 6490 6490 6490 6490 0
486 20250311 122000 299142140 6490 6470 6490 6470 1570
487 20250311 121900 288962540 6470 6470 6470 6470 0
488 20250311 121800 288962540 6470 6480 6480 6470 22
489 20250311 121700 288820190 6480 6480 6480 6480 0
490 20250311 121600 288820190 6480 6480 6480 6480 2
491 20250311 121500 288807230 6500 6500 6500 6500 14
492 20250311 121400 288716230 6500 6500 6500 6500 0
493 20250311 121300 288716230 6500 6500 6500 6500 0
494 20250311 121200 288716230 6500 6500 6500 6500 1
495 20250311 121100 288709730 6500 6500 6500 6500 2
496 20250311 121000 288696730 6500 6500 6500 6500 0
497 20250311 120900 288696730 6500 6500 6500 6500 0
498 20250311 120800 288696730 6500 6500 6500 6500 0
499 20250311 120700 288696730 6500 6480 6500 6480 264
500 20250311 120600 286984140 6490 6490 6490 6490 0
501 20250311 120500 286984140 6490 6490 6490 6490 0
502 20250311 120400 286984140 6490 6490 6490 6490 1
503 20250311 120300 286977650 6480 6480 6480 6480 106
504 20250311 120200 286290770 6490 6490 6490 6490 10
505 20250311 120100 286225870 6490 6490 6490 6490 0
506 20250311 120000 286225870 6490 6490 6490 6490 120
507 20250311 115900 285447070 6490 6490 6490 6490 6
508 20250311 115800 285408130 6500 6500 6500 6500 0
509 20250311 115700 285408130 6500 6500 6500 6500 6
510 20250311 115600 285369130 6490 6480 6490 6480 926
511 20250311 115500 279363030 6470 6470 6470 6470 0
512 20250311 115400 279363030 6470 6470 6470 6470 530
513 20250311 115300 275933930 6470 6470 6470 6470 0
514 20250311 115200 275933930 6470 6470 6470 6470 0
515 20250311 115100 275933930 6470 6470 6470 6470 0
516 20250311 115000 275933930 6470 6470 6470 6470 7
517 20250311 114900 275888640 6470 6480 6480 6470 8
518 20250311 114800 275836870 6470 6470 6480 6470 14
519 20250311 114700 275746280 6470 6470 6470 6470 342
520 20250311 114600 273533540 6470 6470 6470 6470 14
521 20250311 114500 273442960 6470 6470 6480 6470 282
522 20250311 114400 271618410 6470 6485 6490 6470 33
523 20250311 114300 271404575 6470 6460 6470 6460 227
524 20250311 114200 269936015 6460 6460 6460 6460 14
525 20250311 114100 269845575 6460 6460 6460 6460 113
526 20250311 114000 269115595 6460 6460 6460 6460 7
527 20250311 113900 269070375 6460 6470 6470 6460 15
528 20250311 113800 268973455 6460 6470 6470 6460 17
529 20250311 113700 268863595 6470 6470 6470 6470 86
530 20250311 113600 268307175 6480 6480 6480 6480 0
531 20250311 113500 268307175 6480 6480 6480 6480 0
532 20250311 113400 268307175 6480 6480 6480 6480 0
533 20250311 113300 268307175 6480 6480 6480 6480 1
534 20250311 113200 268300695 6480 6480 6480 6460 238
535 20250311 113100 266761505 6490 6490 6490 6490 1
536 20250311 113000 266755015 6490 6490 6490 6490 1
537 20250311 112900 266748525 6490 6490 6490 6490 2
538 20250311 112800 266735545 6470 6470 6470 6470 321
539 20250311 112700 264658675 6490 6480 6490 6480 2
540 20250311 112600 264645705 6490 6490 6490 6490 0
541 20250311 112500 264645705 6490 6490 6490 6490 0
542 20250311 112400 264645705 6490 6490 6490 6490 8
543 20250311 112300 264593785 6480 6480 6480 6480 95
544 20250311 112200 263978185 6480 6480 6480 6480 56
545 20250311 112100 263615305 6480 6480 6480 6480 0
546 20250311 112000 263615305 6480 6480 6480 6480 1
547 20250311 111900 263608825 6490 6490 6490 6490 10
548 20250311 111800 263543925 6490 6490 6490 6490 0
549 20250311 111700 263543925 6490 6490 6490 6490 0
550 20250311 111600 263543925 6490 6470 6490 6470 294
551 20250311 111500 261639775 6460 6460 6460 6460 0
552 20250311 111400 261639775 6460 6470 6470 6460 129
553 20250311 111300 260805435 6460 6460 6460 6460 100
554 20250311 111200 260159435 6460 6460 6460 6460 2139
555 20250311 111100 246341495 6460 6460 6460 6460 159
556 20250311 111000 245314355 6460 6460 6460 6460 0
557 20250311 110900 245314355 6460 6460 6460 6460 50
558 20250311 110800 244991355 6460 6460 6460 6460 0
559 20250311 110700 244991355 6460 6440 6460 6440 250
560 20250311 110600 243378865 6440 6440 6440 6440 0
561 20250311 110500 243378865 6440 6440 6440 6440 0
562 20250311 110400 243378865 6440 6440 6440 6440 79
563 20250311 110300 242870105 6440 6440 6440 6440 3
564 20250311 110200 242850785 6440 6440 6440 6440 0
565 20250311 110100 242850785 6440 6440 6440 6440 0
566 20250311 110000 242850785 6440 6440 6440 6440 76
567 20250311 105900 242361345 6440 6440 6440 6440 80
568 20250311 105800 241846145 6440 6440 6440 6440 0
569 20250311 105700 241846145 6440 6440 6440 6440 0
570 20250311 105600 241846145 6440 6440 6440 6440 0
571 20250311 105500 241846145 6440 6440 6440 6440 0
572 20250311 105400 241846145 6440 6440 6440 6440 3
573 20250311 105300 241826825 6450 6450 6450 6450 2
574 20250311 105200 241813925 6450 6450 6450 6450 0
575 20250311 105100 241813925 6450 6450 6450 6450 0
576 20250311 105000 241813925 6450 6440 6450 6440 6
577 20250311 104900 241775275 6440 6440 6440 6440 0
578 20250311 104800 241775275 6440 6440 6440 6440 1
579 20250311 104700 241768835 6440 6440 6440 6440 0
580 20250311 104600 241768835 6440 6440 6440 6440 0
581 20250311 104500 241768835 6440 6440 6440 6440 111
582 20250311 104400 241053995 6440 6440 6440 6440 200
583 20250311 104300 239765995 6430 6430 6430 6430 3
584 20250311 104200 239746705 6440 6440 6440 6440 30
585 20250311 104100 239553505 6430 6430 6430 6430 0
586 20250311 104000 239553505 6430 6435 6435 6430 3
587 20250311 103900 239534205 6440 6440 6440 6440 3
588 20250311 103800 239514885 6440 6440 6440 6440 1
589 20250311 103700 239508445 6430 6430 6430 6430 251
590 20250311 103600 237894515 6430 6430 6430 6430 0
591 20250311 103500 237894515 6430 6420 6430 6420 5
592 20250311 103400 237862395 6430 6430 6430 6430 0
593 20250311 103300 237862395 6430 6430 6430 6430 0
594 20250311 103200 237862395 6430 6420 6430 6420 2360
595 20250311 103100 222690335 6420 6420 6420 6420 4
596 20250311 103000 222664655 6430 6430 6430 6430 0
597 20250311 102900 222664655 6430 6420 6430 6420 3
598 20250311 102800 222645385 6420 6420 6420 6420 200
599 20250311 102700 221361385 6420 6420 6420 6420 0
600 20250311 102600 221361385 6420 6410 6420 6410 535
601 20250311 102500 217926695 6410 6410 6410 6410 0
602 20250311 102400 217926695 6410 6410 6410 6410 77
603 20250311 102300 217433125 6410 6410 6410 6410 200
604 20250311 102200 216151125 6410 6410 6410 6410 110
605 20250311 102100 215446025 6420 6420 6420 6420 50
606 20250311 102000 215125025 6410 6420 6420 6410 208
607 20250311 101900 213789695 6420 6420 6420 6420 1
608 20250311 101800 213783275 6410 6410 6410 6410 814
609 20250311 101700 208565535 6410 6410 6410 6410 250
610 20250311 101600 206963035 6410 6410 6410 6410 3
611 20250311 101500 206943805 6410 6410 6410 6410 10
612 20250311 101400 206879705 6410 6410 6410 6410 0
613 20250311 101300 206879705 6410 6410 6410 6410 4
614 20250311 101200 206854065 6410 6410 6410 6410 10
615 20250311 101100 206789965 6420 6420 6420 6420 219
616 20250311 101000 205383985 6410 6410 6410 6410 151
617 20250311 100900 204416075 6410 6410 6410 6410 201
618 20250311 100800 203127665 6410 6410 6410 6410 0
619 20250311 100700 203127665 6410 6410 6410 6410 492
620 20250311 100600 199973945 6410 6400 6410 6400 106
621 20250311 100500 199295035 6420 6430 6430 6400 6401
622 20250311 100400 158244775 6430 6430 6430 6430 0
623 20250311 100300 158244775 6430 6420 6430 6420 1419
624 20250311 100200 149125635 6420 6420 6420 6420 0
625 20250311 100100 149125635 6420 6420 6420 6420 79
626 20250311 100000 148618455 6430 6430 6430 6430 0
627 20250311 095900 148618455 6430 6440 6440 6430 2222
628 20250311 095800 134328105 6440 6440 6440 6440 0
629 20250311 095700 134328105 6440 6450 6450 6440 49
630 20250311 095600 134012525 6460 6450 6460 6450 501
631 20250311 095500 130781065 6450 6440 6450 6440 735
632 20250311 095400 126044645 6440 6440 6440 6440 407
633 20250311 095300 123423565 6440 6440 6440 6440 102
634 20250311 095200 122766685 6430 6430 6430 6430 1046
635 20250311 095100 116040905 6440 6440 6440 6440 949
636 20250311 095000 109929345 6430 6430 6440 6430 448
637 20250311 094900 107047705 6440 6440 6440 6440 1805
638 20250311 094800 95423505 6450 6450 6450 6450 1608
639 20250311 094700 85051905 6450 6450 6450 6450 0
640 20250311 094600 85051905 6450 6450 6450 6450 209
641 20250311 094500 83703855 6470 6450 6470 6450 11
642 20250311 094400 83632745 6470 6450 6470 6450 78
643 20250311 094300 83129585 6460 6460 6460 6460 513
644 20250311 094200 79815605 6460 6470 6470 6460 1880
645 20250311 094100 67655905 6490 6490 6490 6490 0
646 20250311 094000 67655905 6490 6480 6490 6480 44
647 20250311 093900 67370625 6490 6490 6490 6490 96
648 20250311 093800 66747585 6480 6480 6480 6480 20
649 20250311 093700 66617985 6490 6490 6490 6490 2
650 20250311 093600 66605005 6490 6480 6490 6480 200
651 20250311 093500 65308995 6480 6480 6480 6480 0
652 20250311 093400 65308995 6480 6480 6480 6480 0
653 20250311 093300 65308995 6480 6480 6480 6480 92
654 20250311 093200 64712835 6480 6480 6480 6480 186
655 20250311 093100 63507555 6470 6480 6480 6470 947
656 20250311 093000 57371745 6490 6480 6490 6480 247
657 20250311 092900 55769605 6480 6480 6480 6480 60
658 20250311 092800 55380805 6480 6480 6480 6480 1
659 20250311 092700 55374325 6470 6480 6480 6470 547
660 20250311 092600 51830435 6490 6490 6490 6490 1
661 20250311 092500 51823945 6490 6495 6495 6490 198
662 20250311 092400 50538540 6510 6510 6510 6510 1
663 20250311 092300 50532030 6480 6470 6480 6470 178
664 20250311 092200 49378610 6470 6470 6470 6470 0
665 20250311 092100 49378610 6470 6470 6470 6470 370
666 20250311 092000 46984710 6470 6480 6480 6470 791
667 20250311 091900 41859800 6480 6500 6500 6480 468
668 20250311 091800 38822510 6510 6500 6510 6500 537
669 20250311 091700 35332000 6500 6495 6500 6495 42
670 20250311 091600 35059025 6495 6495 6495 6495 3
671 20250311 091500 35039540 6490 6490 6490 6490 97
672 20250311 091400 34410010 6490 6490 6490 6490 100
673 20250311 091300 33761010 6490 6480 6490 6480 488
674 20250311 091200 30596760 6470 6470 6470 6470 134
675 20250311 091100 29729780 6470 6470 6470 6470 120
676 20250311 091000 28953380 6470 6470 6470 6470 1
677 20250311 090900 28946910 6470 6480 6480 6470 99
678 20250311 090800 28306310 6480 6470 6480 6470 90
679 20250311 090700 27723610 6470 6470 6470 6470 117
680 20250311 090600 26966620 6470 6450 6470 6450 184
681 20250311 090500 25777820 6430 6460 6460 6430 40
682 20250311 090400 25520440 6460 6430 6460 6430 70
683 20250311 090300 25069740 6430 6450 6450 6430 679
684 20250311 090200 20696240 6440 6440 6450 6440 34
685 20250311 090100 20477130 6450 6490 6490 6450 1100
686 20250311 090000 13369400 6490 6490 6490 6490 2060