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
123420/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202400,192591120,6830,6830,6830,6830,62
20250311,202300,192591120,6830,6830,6830,6830,0
20250311,202200,192591120,6830,6830,6830,6830,0
20250311,202100,192591120,6830,6830,6830,6830,0
20250311,202000,192591120,6830,6830,6830,6830,0
20250311,201900,192591120,6830,6830,6830,6830,0
20250311,201800,192591120,6830,6830,6830,6830,0
20250311,201700,192591120,6830,6830,6830,6830,0
20250311,201600,192591120,6830,6830,6830,6830,0
20250311,201500,192591120,6830,6830,6830,6830,0
20250311,201400,192591120,6830,6830,6830,6830,0
20250311,201300,192591120,6830,6830,6830,6830,0
20250311,201200,192591120,6830,6830,6830,6830,0
20250311,201100,192591120,6830,6830,6830,6830,0
20250311,201000,192591120,6830,6830,6830,6830,0
20250311,200900,192591120,6830,6830,6830,6830,0
20250311,200800,192591120,6830,6830,6830,6830,0
20250311,200700,192591120,6830,6830,6830,6830,0
20250311,200600,192591120,6830,6830,6830,6830,0
20250311,200500,192591120,6830,6830,6830,6830,0
20250311,200400,192591120,6830,6830,6830,6830,0
20250311,200300,192591120,6830,6830,6830,6830,0
20250311,200200,192591120,6830,6830,6830,6830,0
20250311,200100,192591120,6830,6830,6830,6830,0
20250311,200000,192591120,6830,6830,6830,6830,0
20250311,195900,192591120,6830,6830,6830,6830,0
20250311,195800,192591120,6830,6830,6830,6830,0
20250311,195700,192591120,6830,6830,6830,6830,0
20250311,195600,192591120,6830,6830,6830,6830,0
20250311,195500,192591120,6830,6830,6830,6830,0
20250311,195400,192591120,6830,6830,6830,6830,62
20250311,195300,192591120,6830,6830,6830,6830,0
20250311,195200,192591120,6830,6830,6830,6830,0
20250311,195100,192591120,6830,6830,6830,6830,0
20250311,195000,192591120,6830,6830,6830,6830,0
20250311,194900,192591120,6830,6830,6830,6830,0
20250311,194800,192591120,6830,6830,6830,6830,0
20250311,194700,192591120,6830,6830,6830,6830,0
20250311,194600,192591120,6830,6830,6830,6830,0
20250311,194500,192591120,6830,6830,6830,6830,0
20250311,194400,192591120,6830,6830,6830,6830,0
20250311,194300,192591120,6830,6830,6830,6830,0
20250311,194200,192591120,6830,6830,6830,6830,0
20250311,194100,192591120,6830,6830,6830,6830,0
20250311,194000,192591120,6830,6830,6830,6830,0
20250311,193900,192591120,6830,6830,6830,6830,0
20250311,193800,192591120,6830,6830,6830,6830,0
20250311,193700,192591120,6830,6830,6830,6830,0
20250311,193600,192591120,6830,6830,6830,6830,0
20250311,193500,192591120,6830,6830,6830,6830,0
20250311,193400,192591120,6830,6830,6830,6830,0
20250311,193300,192591120,6830,6830,6830,6830,0
20250311,193200,192591120,6830,6830,6830,6830,0
20250311,193100,192591120,6830,6830,6830,6830,0
20250311,193000,192591120,6830,6830,6830,6830,0
20250311,192900,192591120,6830,6830,6830,6830,0
20250311,192800,192591120,6830,6830,6830,6830,0
20250311,192700,192591120,6830,6830,6830,6830,0
20250311,192600,192591120,6830,6830,6830,6830,0
20250311,192500,192591120,6830,6830,6830,6830,0
20250311,192400,192591120,6830,6830,6830,6830,62
20250311,192300,192591120,6830,6830,6830,6830,0
20250311,192200,192591120,6830,6830,6830,6830,0
20250311,192100,192591120,6830,6830,6830,6830,0
20250311,192000,192591120,6830,6830,6830,6830,0
20250311,191900,192591120,6830,6830,6830,6830,0
20250311,191800,192591120,6830,6830,6830,6830,0
20250311,191700,192591120,6830,6830,6830,6830,0
20250311,191600,192591120,6830,6830,6830,6830,0
20250311,191500,192591120,6830,6830,6830,6830,0
20250311,191400,192591120,6830,6830,6830,6830,0
20250311,191300,192591120,6830,6830,6830,6830,0
20250311,191200,192591120,6830,6830,6830,6830,0
20250311,191100,192591120,6830,6830,6830,6830,0
20250311,191000,192591120,6830,6830,6830,6830,0
20250311,190900,192591120,6830,6830,6830,6830,0
20250311,190800,192591120,6830,6830,6830,6830,0
20250311,190700,192591120,6830,6830,6830,6830,0
20250311,190600,192591120,6830,6830,6830,6830,0
20250311,190500,192591120,6830,6830,6830,6830,0
20250311,190400,192591120,6830,6830,6830,6830,0
20250311,190300,192591120,6830,6830,6830,6830,0
20250311,190200,192591120,6830,6830,6830,6830,0
20250311,190100,192591120,6830,6830,6830,6830,0
20250311,190000,192591120,6830,6830,6830,6830,0
20250311,185900,192591120,6830,6830,6830,6830,0
20250311,185800,192591120,6830,6830,6830,6830,0
20250311,185700,192591120,6830,6830,6830,6830,0
20250311,185600,192591120,6830,6830,6830,6830,0
20250311,185500,192591120,6830,6830,6830,6830,0
20250311,185400,192591120,6830,6830,6830,6830,62
20250311,185300,192591120,6830,6830,6830,6830,0
20250311,185200,192591120,6830,6830,6830,6830,0
20250311,185100,192591120,6830,6830,6830,6830,0
20250311,185000,192591120,6830,6830,6830,6830,0
20250311,184900,192591120,6830,6830,6830,6830,0
20250311,184800,192591120,6830,6830,6830,6830,0
20250311,184700,192591120,6830,6830,6830,6830,0
20250311,184600,192591120,6830,6830,6830,6830,0
20250311,184500,192591120,6830,6830,6830,6830,0
20250311,184400,192591120,6830,6830,6830,6830,0
20250311,184300,192591120,6830,6830,6830,6830,0
20250311,184200,192591120,6830,6830,6830,6830,0
20250311,184100,192591120,6830,6830,6830,6830,0
20250311,184000,192591120,6830,6830,6830,6830,0
20250311,183900,192591120,6830,6830,6830,6830,0
20250311,183800,192591120,6830,6830,6830,6830,0
20250311,183700,192591120,6830,6830,6830,6830,0
20250311,183600,192591120,6830,6830,6830,6830,0
20250311,183500,192591120,6830,6830,6830,6830,0
20250311,183400,192591120,6830,6830,6830,6830,0
20250311,183300,192591120,6830,6830,6830,6830,0
20250311,183200,192591120,6830,6830,6830,6830,0
20250311,183100,192591120,6830,6830,6830,6830,0
20250311,183000,192591120,6830,6830,6830,6830,0
20250311,182900,192591120,6830,6830,6830,6830,0
20250311,182800,192591120,6830,6830,6830,6830,0
20250311,182700,192591120,6830,6830,6830,6830,0
20250311,182600,192591120,6830,6830,6830,6830,0
20250311,182500,192591120,6830,6830,6830,6830,0
20250311,182400,192591120,6830,6830,6830,6830,62
20250311,182300,192591120,6830,6830,6830,6830,0
20250311,182200,192591120,6830,6830,6830,6830,0
20250311,182100,192591120,6830,6830,6830,6830,0
20250311,182000,192591120,6830,6830,6830,6830,0
20250311,181900,192591120,6830,6830,6830,6830,0
20250311,181800,192591120,6830,6830,6830,6830,0
20250311,181700,192591120,6830,6830,6830,6830,0
20250311,181600,192591120,6830,6830,6830,6830,0
20250311,181500,192591120,6830,6830,6830,6830,0
20250311,181400,192591120,6830,6830,6830,6830,0
20250311,181300,192591120,6830,6830,6830,6830,0
20250311,181200,192591120,6830,6830,6830,6830,0
20250311,181100,192591120,6830,6830,6830,6830,0
20250311,181000,192591120,6830,6830,6830,6830,0
20250311,180900,192591120,6830,6830,6830,6830,0
20250311,180800,192591120,6830,6830,6830,6830,0
20250311,180700,192591120,6830,6830,6830,6830,0
20250311,180600,192591120,6830,6830,6830,6830,0
20250311,180500,192591120,6830,6830,6830,6830,0
20250311,180400,192591120,6830,6830,6830,6830,0
20250311,180300,192591120,6830,6830,6830,6830,0
20250311,180200,192591120,6830,6830,6830,6830,0
20250311,180100,192591120,6830,6830,6830,6830,0
20250311,180000,192591120,6830,6830,6830,6830,0
20250311,175900,192591120,6830,6830,6830,6830,0
20250311,175800,192591120,6830,6830,6830,6830,0
20250311,175700,192591120,6830,6830,6830,6830,0
20250311,175600,192591120,6830,6830,6830,6830,0
20250311,175500,192591120,6830,6830,6830,6830,0
20250311,175400,192591120,6830,6830,6830,6830,62
20250311,175300,192591120,6830,6830,6830,6830,0
20250311,175200,192591120,6830,6830,6830,6830,0
20250311,175100,192591120,6830,6830,6830,6830,0
20250311,175000,192591120,6830,6830,6830,6830,0
20250311,174900,192591120,6830,6830,6830,6830,0
20250311,174800,192591120,6830,6830,6830,6830,0
20250311,174700,192591120,6830,6830,6830,6830,0
20250311,174600,192591120,6830,6830,6830,6830,0
20250311,174500,192591120,6830,6830,6830,6830,0
20250311,174400,192591120,6830,6830,6830,6830,0
20250311,174300,192591120,6830,6830,6830,6830,0
20250311,174200,192591120,6830,6830,6830,6830,0
20250311,174100,192591120,6830,6830,6830,6830,0
20250311,174000,192591120,6830,6830,6830,6830,0
20250311,173900,192591120,6830,6830,6830,6830,0
20250311,173800,192591120,6830,6830,6830,6830,0
20250311,173700,192591120,6830,6830,6830,6830,0
20250311,173600,192591120,6830,6830,6830,6830,0
20250311,173500,192591120,6830,6830,6830,6830,0
20250311,173400,192591120,6830,6830,6830,6830,0
20250311,173300,192591120,6830,6830,6830,6830,0
20250311,173200,192591120,6830,6830,6830,6830,0
20250311,173100,192591120,6830,6830,6830,6830,0
20250311,173000,192591120,6830,6830,6830,6830,0
20250311,172900,192591120,6830,6830,6830,6830,0
20250311,172800,192591120,6830,6830,6830,6830,0
20250311,172700,192591120,6830,6830,6830,6830,0
20250311,172600,192591120,6830,6830,6830,6830,0
20250311,172500,192591120,6830,6830,6830,6830,0
20250311,172400,192591120,6830,6830,6830,6830,62
20250311,172300,192591120,6830,6830,6830,6830,0
20250311,172200,192591120,6830,6830,6830,6830,0
20250311,172100,192591120,6830,6830,6830,6830,0
20250311,172000,192591120,6830,6830,6830,6830,0
20250311,171900,192591120,6830,6830,6830,6830,0
20250311,171800,192591120,6830,6830,6830,6830,0
20250311,171700,192591120,6830,6830,6830,6830,0
20250311,171600,192591120,6830,6830,6830,6830,0
20250311,171500,192591120,6830,6830,6830,6830,0
20250311,171400,192591120,6830,6830,6830,6830,0
20250311,171300,192591120,6830,6830,6830,6830,0
20250311,171200,192591120,6830,6830,6830,6830,0
20250311,171100,192591120,6830,6830,6830,6830,0
20250311,171000,192591120,6830,6830,6830,6830,0
20250311,170900,192591120,6830,6830,6830,6830,0
20250311,170800,192591120,6830,6830,6830,6830,0
20250311,170700,192591120,6830,6830,6830,6830,0
20250311,170600,192591120,6830,6830,6830,6830,0
20250311,170500,192591120,6830,6830,6830,6830,0
20250311,170400,192591120,6830,6830,6830,6830,0
20250311,170300,192591120,6830,6830,6830,6830,0
20250311,170200,192591120,6830,6830,6830,6830,0
20250311,170100,192591120,6830,6830,6830,6830,0
20250311,170000,192591120,6830,6830,6830,6830,0
20250311,165900,192591120,6830,6830,6830,6830,0
20250311,165800,192591120,6830,6830,6830,6830,0
20250311,165700,192591120,6830,6830,6830,6830,0
20250311,165600,192591120,6830,6830,6830,6830,0
20250311,165500,192591120,6830,6830,6830,6830,0
20250311,165400,192591120,6830,6830,6830,6830,62
20250311,165300,192591120,6830,6830,6830,6830,0
20250311,165200,192591120,6830,6830,6830,6830,0
20250311,165100,192591120,6830,6830,6830,6830,0
20250311,165000,192591120,6830,6830,6830,6830,0
20250311,164900,192591120,6830,6830,6830,6830,0
20250311,164800,192591120,6830,6830,6830,6830,0
20250311,164700,192591120,6830,6830,6830,6830,0
20250311,164600,192591120,6830,6830,6830,6830,0
20250311,164500,192591120,6830,6830,6830,6830,0
20250311,164400,192591120,6830,6830,6830,6830,0
20250311,164300,192591120,6830,6830,6830,6830,0
20250311,164200,192591120,6830,6830,6830,6830,0
20250311,164100,192591120,6830,6830,6830,6830,0
20250311,164000,192591120,6830,6830,6830,6830,0
20250311,163900,192591120,6830,6830,6830,6830,0
20250311,163800,192591120,6830,6830,6830,6830,0
20250311,163700,192591120,6830,6830,6830,6830,0
20250311,163600,192591120,6830,6830,6830,6830,0
20250311,163500,192591120,6830,6830,6830,6830,0
20250311,163400,192591120,6830,6830,6830,6830,0
20250311,163300,192591120,6830,6830,6830,6830,0
20250311,163200,192591120,6830,6830,6830,6830,0
20250311,163100,192591120,6830,6830,6830,6830,0
20250311,163000,192591120,6830,6830,6830,6830,0
20250311,162900,192591120,6830,6830,6830,6830,0
20250311,162800,192591120,6830,6830,6830,6830,0
20250311,162700,192591120,6830,6830,6830,6830,0
20250311,162600,192591120,6830,6830,6830,6830,0
20250311,162500,192591120,6830,6830,6830,6830,0
20250311,162400,192591120,6830,6830,6830,6830,62
20250311,162300,192591120,6830,6830,6830,6830,0
20250311,162200,192591120,6830,6830,6830,6830,0
20250311,162100,192591120,6830,6830,6830,6830,0
20250311,162000,192591120,6830,6830,6830,6830,0
20250311,161900,192591120,6830,6830,6830,6830,0
20250311,161800,192591120,6830,6830,6830,6830,0
20250311,161700,192591120,6830,6830,6830,6830,0
20250311,161600,192591120,6830,6830,6830,6830,0
20250311,161500,192591120,6830,6830,6830,6830,0
20250311,161400,192591120,6830,6830,6830,6830,0
20250311,161300,192591120,6830,6830,6830,6830,0
20250311,161200,192591120,6830,6830,6830,6830,0
20250311,161100,192591120,6830,6830,6830,6830,0
20250311,161000,192591120,6830,6830,6830,6830,0
20250311,160900,192591120,6830,6830,6830,6830,0
20250311,160800,192591120,6830,6830,6830,6830,0
20250311,160700,192591120,6830,6830,6830,6830,0
20250311,160600,192591120,6830,6830,6830,6830,0
20250311,160500,192591120,6830,6830,6830,6830,0
20250311,160400,192591120,6830,6830,6830,6830,0
20250311,160300,192591120,6830,6830,6830,6830,0
20250311,160200,192591120,6830,6830,6830,6830,0
20250311,160100,192591120,6830,6830,6830,6830,0
20250311,160000,192591120,6830,6830,6830,6830,0
20250311,155900,192591120,6830,6830,6830,6830,0
20250311,155800,192591120,6830,6830,6830,6830,0
20250311,155700,192591120,6830,6830,6830,6830,0
20250311,155600,192591120,6830,6830,6830,6830,0
20250311,155500,192591120,6830,6830,6830,6830,0
20250311,155400,192591120,6830,6830,6830,6830,62
20250311,155300,192591120,6830,6830,6830,6830,0
20250311,155200,192591120,6830,6830,6830,6830,0
20250311,155100,192591120,6830,6830,6830,6830,0
20250311,155000,192591120,6830,6830,6830,6830,0
20250311,154900,192591120,6830,6830,6830,6830,0
20250311,154800,192591120,6830,6830,6830,6830,0
20250311,154700,192591120,6830,6830,6830,6830,0
20250311,154600,192591120,6830,6830,6830,6830,0
20250311,154500,192591120,6830,6830,6830,6830,0
20250311,154400,192591120,6830,6830,6830,6830,0
20250311,154300,192591120,6830,6830,6830,6830,0
20250311,154200,192591120,6830,6830,6830,6830,0
20250311,154100,192591120,6830,6830,6830,6830,0
20250311,154000,192591120,6830,6830,6830,6830,0
20250311,153900,192591120,6830,6830,6830,6830,0
20250311,153800,192591120,6830,6830,6830,6830,0
20250311,153700,192591120,6830,6830,6830,6830,0
20250311,153600,192591120,6830,6830,6830,6830,0
20250311,153500,192591120,6830,6830,6830,6830,0
20250311,153400,192591120,6830,6830,6830,6830,0
20250311,153300,192591120,6830,6830,6830,6830,0
20250311,153200,192591120,6830,6830,6830,6830,0
20250311,153100,192591120,6830,6830,6830,6830,0
20250311,153000,192591120,6830,6830,6830,6830,62
20250311,152900,192167660,6770,6770,6770,6770,0
20250311,152800,192167660,6770,6770,6770,6770,0
20250311,152700,192167660,6770,6770,6770,6770,0
20250311,152600,192167660,6770,6770,6770,6770,0
20250311,152500,192167660,6770,6770,6770,6770,0
20250311,152400,192167660,6770,6770,6770,6770,0
20250311,152300,192167660,6770,6770,6770,6770,0
20250311,152200,192167660,6770,6770,6770,6770,0
20250311,152100,192167660,6770,6770,6770,6770,0
20250311,152000,192167660,6770,6770,6770,6770,0
20250311,151900,192167660,6770,6820,6840,6770,168
20250311,151800,191020340,6810,6810,6810,6810,0
20250311,151700,191020340,6810,6790,6810,6790,406
20250311,151600,188259040,6760,6760,6760,6760,26
20250311,151500,188083280,6750,6800,6800,6750,29
20250311,151400,187886130,6800,6800,6800,6800,0
20250311,151300,187886130,6800,6750,6800,6750,26
20250311,151200,187710330,6800,6750,6800,6750,23
20250311,151100,187555030,6800,6800,6800,6800,0
20250311,151000,187555030,6800,6800,6800,6800,2
20250311,150900,187541430,6800,6800,6800,6800,1
20250311,150800,187534630,6750,6760,6760,6750,36
20250311,150700,187291560,6800,6760,6800,6760,3
20250311,150600,187271200,6800,6800,6800,6800,0
20250311,150500,187271200,6800,6800,6800,6800,0
20250311,150400,187271200,6800,6800,6800,6760,30
20250311,150300,187068280,6760,6760,6760,6760,75
20250311,150200,186561280,6800,6800,6800,6800,0
20250311,150100,186561280,6800,6800,6800,6800,0
20250311,150000,186561280,6800,6800,6800,6800,1
20250311,145900,186554480,6760,6760,6760,6760,0
20250311,145800,186554480,6760,6760,6760,6760,50
20250311,145700,186216480,6760,6760,6760,6760,35
20250311,145600,185979880,6800,6800,6800,6800,0
20250311,145500,185979880,6800,6800,6800,6800,0
20250311,145400,185979880,6800,6800,6800,6800,0
20250311,145300,185979880,6800,6800,6800,6800,0
20250311,145200,185979880,6800,6800,6800,6800,0
20250311,145100,185979880,6800,6800,6800,6800,0
20250311,145000,185979880,6800,6800,6800,6800,0
20250311,144900,185979880,6800,6800,6800,6790,20
20250311,144800,185843980,6800,6750,6800,6750,22
20250311,144700,185694980,6790,6790,6790,6790,0
20250311,144600,185694980,6790,6790,6790,6790,0
20250311,144500,185694980,6790,6790,6790,6790,0
20250311,144400,185694980,6790,6790,6790,6790,0
20250311,144300,185694980,6790,6790,6790,6790,296
20250311,144200,183685140,6790,6790,6790,6790,0
20250311,144100,183685140,6790,6790,6790,6790,1
20250311,144000,183678350,6760,6760,6760,6760,0
20250311,143900,183678350,6760,6760,6760,6760,0
20250311,143800,183678350,6760,6760,6760,6760,0
20250311,143700,183678350,6760,6760,6760,6760,0
20250311,143600,183678350,6760,6760,6760,6760,1
20250311,143500,183671590,6770,6770,6770,6770,0
20250311,143400,183671590,6770,6770,6770,6770,0
20250311,143300,183671590,6770,6770,6770,6770,0
20250311,143200,183671590,6770,6770,6770,6770,0
20250311,143100,183671590,6770,6790,6790,6770,2
20250311,143000,183658030,6790,6790,6790,6790,0
20250311,142900,183658030,6790,6790,6790,6790,0
20250311,142800,183658030,6790,6790,6790,6790,0
20250311,142700,183658030,6790,6790,6790,6790,0
20250311,142600,183658030,6790,6790,6790,6790,0
20250311,142500,183658030,6790,6790,6790,6790,0
20250311,142400,183658030,6790,6790,6790,6790,0
20250311,142300,183658030,6790,6790,6790,6790,0
20250311,142200,183658030,6790,6795,6795,6790,6
20250311,142100,183617265,6785,6785,6785,6785,3
20250311,142000,183596910,6790,6790,6790,6790,0
20250311,141900,183596910,6790,6790,6790,6790,0
20250311,141800,183596910,6790,6790,6790,6790,0
20250311,141700,183596910,6790,6790,6790,6790,0
20250311,141600,183596910,6790,6790,6790,6790,9
20250311,141500,183535800,6790,6770,6790,6770,14
20250311,141400,183440820,6770,6770,6770,6770,0
20250311,141300,183440820,6770,6770,6770,6770,0
20250311,141200,183440820,6770,6770,6770,6770,5
20250311,141100,183406970,6770,6770,6770,6770,0
20250311,141000,183406970,6770,6770,6770,6770,0
20250311,140900,183406970,6770,6770,6770,6770,0
20250311,140800,183406970,6770,6770,6770,6770,0
20250311,140700,183406970,6770,6770,6770,6770,0
20250311,140600,183406970,6770,6770,6770,6770,0
20250311,140500,183406970,6770,6770,6770,6770,0
20250311,140400,183406970,6770,6770,6770,6770,0
20250311,140300,183406970,6770,6770,6770,6770,0
20250311,140200,183406970,6770,6770,6770,6770,0
20250311,140100,183406970,6770,6770,6770,6770,1
20250311,140000,183400200,6790,6790,6790,6790,0
20250311,135900,183400200,6790,6790,6790,6790,0
20250311,135800,183400200,6790,6790,6790,6790,0
20250311,135700,183400200,6790,6740,6790,6740,2
20250311,135600,183386670,6750,6750,6750,6750,0
20250311,135500,183386670,6750,6750,6750,6750,0
20250311,135400,183386670,6750,6750,6750,6750,1
20250311,135300,183379920,6740,6760,6760,6740,200
20250311,135200,182029620,6810,6810,6810,6810,0
20250311,135100,182029620,6810,6810,6810,6810,0
20250311,135000,182029620,6810,6810,6810,6810,0
20250311,134900,182029620,6810,6810,6810,6810,0
20250311,134800,182029620,6810,6810,6810,6810,0
20250311,134700,182029620,6810,6810,6810,6810,0
20250311,134600,182029620,6810,6810,6810,6810,0
20250311,134500,182029620,6810,6810,6810,6810,0
20250311,134400,182029620,6810,6810,6810,6810,0
20250311,134300,182029620,6810,6810,6810,6810,0
20250311,134200,182029620,6810,6800,6810,6800,45
20250311,134100,181723530,6790,6790,6790,6790,200
20250311,134000,180365530,6790,6790,6790,6790,0
20250311,133900,180365530,6790,6790,6790,6790,0
20250311,133800,180365530,6790,6790,6790,6790,300
20250311,133700,178328530,6790,6790,6790,6790,0
20250311,133600,178328530,6790,6790,6790,6790,0
20250311,133500,178328530,6790,6790,6790,6790,0
20250311,133400,178328530,6790,6790,6790,6790,0
20250311,133300,178328530,6790,6790,6790,6790,0
20250311,133200,178328530,6790,6790,6790,6790,0
20250311,133100,178328530,6790,6790,6790,6790,117
20250311,133000,177534100,6790,6790,6790,6790,0
20250311,132900,177534100,6790,6790,6790,6790,0
20250311,132800,177534100,6790,6790,6790,6790,0
20250311,132700,177534100,6790,6790,6790,6790,43
20250311,132600,177242130,6790,6790,6790,6790,0
20250311,132500,177242130,6790,6760,6790,6760,460
20250311,132400,174122570,6760,6760,6760,6760,0
20250311,132300,174122570,6760,6760,6760,6760,10
20250311,132200,174054970,6740,6740,6740,6740,0
20250311,132100,174054970,6740,6740,6740,6740,0
20250311,132000,174054970,6740,6740,6740,6740,18
20250311,131900,173933650,6760,6760,6760,6760,0
20250311,131800,173933650,6760,6760,6760,6760,0
20250311,131700,173933650,6760,6760,6760,6760,0
20250311,131600,173933650,6760,6760,6760,6760,0
20250311,131500,173933650,6760,6760,6760,6760,0
20250311,131400,173933650,6760,6760,6760,6760,0
20250311,131300,173933650,6760,6760,6760,6760,6
20250311,131200,173893090,6750,6750,6750,6750,19
20250311,131100,173764840,6765,6765,6765,6765,0
20250311,131000,173764840,6765,6765,6765,6765,0
20250311,130900,173764840,6765,6765,6765,6765,0
20250311,130800,173764840,6765,6765,6765,6765,0
20250311,130700,173764840,6765,6765,6765,6765,0
20250311,130600,173764840,6765,6765,6765,6765,0
20250311,130500,173764840,6765,6765,6765,6765,0
20250311,130400,173764840,6765,6765,6765,6765,4
20250311,130300,173737780,6765,6765,6765,6765,6
20250311,130200,173697190,6765,6765,6765,6765,6
20250311,130100,173656600,6760,6760,6760,6760,25
20250311,130000,173487600,6770,6770,6770,6770,0
20250311,125900,173487600,6770,6770,6770,6770,10
20250311,125800,173419900,6780,6780,6780,6780,0
20250311,125700,173419900,6780,6780,6780,6780,0
20250311,125600,173419900,6780,6780,6780,6780,0
20250311,125500,173419900,6780,6780,6780,6780,1
20250311,125400,173413120,6770,6770,6770,6770,0
20250311,125300,173413120,6770,6770,6770,6770,0
20250311,125200,173413120,6770,6770,6770,6770,0
20250311,125100,173413120,6770,6770,6770,6770,0
20250311,125000,173413120,6770,6770,6770,6770,0
20250311,124900,173413120,6770,6770,6770,6770,0
20250311,124800,173413120,6770,6770,6770,6770,5
20250311,124700,173379270,6780,6780,6780,6780,1
20250311,124600,173372490,6780,6780,6780,6780,0
20250311,124500,173372490,6780,6780,6780,6780,0
20250311,124400,173372490,6780,6780,6780,6780,0
20250311,124300,173372490,6780,6780,6780,6780,5
20250311,124200,173338590,6780,6780,6780,6780,0
20250311,124100,173338590,6780,6780,6780,6780,0
20250311,124000,173338590,6780,6780,6780,6780,14
20250311,123900,173243670,6790,6790,6790,6790,2
20250311,123800,173230090,6790,6790,6790,6790,0
20250311,123700,173230090,6790,6790,6790,6790,7
20250311,123600,173182560,6790,6790,6790,6790,0
20250311,123500,173182560,6790,6790,6790,6790,0
20250311,123400,173182560,6790,6790,6790,6790,2
20250311,123300,173168980,6810,6810,6810,6780,231
20250311,123200,171601910,6770,6770,6770,6770,0
20250311,123100,171601910,6770,6770,6770,6770,0
20250311,123000,171601910,6770,6770,6770,6770,0
20250311,122900,171601910,6770,6770,6770,6770,0
20250311,122800,171601910,6770,6770,6770,6770,0
20250311,122700,171601910,6770,6770,6770,6770,0
20250311,122600,171601910,6770,6770,6770,6770,31
20250311,122500,171392040,6810,6810,6810,6810,0
20250311,122400,171392040,6810,6810,6810,6810,0
20250311,122300,171392040,6810,6810,6810,6810,0
20250311,122200,171392040,6810,6810,6810,6810,0
20250311,122100,171392040,6810,6810,6810,6810,0
20250311,122000,171392040,6810,6810,6810,6810,0
20250311,121900,171392040,6810,6810,6810,6810,0
20250311,121800,171392040,6810,6810,6810,6810,0
20250311,121700,171392040,6810,6810,6810,6810,0
20250311,121600,171392040,6810,6810,6810,6810,0
20250311,121500,171392040,6810,6810,6810,6810,0
20250311,121400,171392040,6810,6810,6810,6810,0
20250311,121300,171392040,6810,6810,6810,6810,0
20250311,121200,171392040,6810,6810,6810,6810,0
20250311,121100,171392040,6810,6810,6810,6810,0
20250311,121000,171392040,6810,6810,6810,6810,10
20250311,120900,171323940,6810,6810,6810,6810,0
20250311,120800,171323940,6810,6810,6810,6810,0
20250311,120700,171323940,6810,6810,6810,6810,7
20250311,120600,171276270,6800,6800,6800,6800,51
20250311,120500,170929470,6790,6790,6790,6790,0
20250311,120400,170929470,6790,6790,6790,6790,0
20250311,120300,170929470,6790,6790,6790,6790,32
20250311,120200,170712190,6810,6790,6810,6790,411
20250311,120100,167921090,6740,6780,6780,6740,81
20250311,120000,167373150,6780,6780,6780,6780,4
20250311,115900,167346030,6730,6730,6730,6730,0
20250311,115800,167346030,6730,6730,6730,6730,0
20250311,115700,167346030,6730,6730,6730,6730,0
20250311,115600,167346030,6730,6730,6730,6730,0
20250311,115500,167346030,6730,6730,6730,6730,1
20250311,115400,167339300,6790,6790,6790,6790,0
20250311,115300,167339300,6790,6790,6790,6790,7
20250311,115200,167291770,6790,6790,6790,6790,0
20250311,115100,167291770,6790,6790,6790,6790,0
20250311,115000,167291770,6790,6790,6790,6790,2
20250311,114900,167278190,6790,6790,6790,6790,2
20250311,114800,167264610,6790,6790,6790,6790,0
20250311,114700,167264610,6790,6790,6790,6790,0
20250311,114600,167264610,6790,6790,6790,6790,0
20250311,114500,167264610,6790,6790,6790,6780,10
20250311,114400,167196760,6790,6790,6790,6790,10
20250311,114300,167128860,6790,6790,6790,6790,0
20250311,114200,167128860,6790,6790,6790,6790,3
20250311,114100,167108490,6790,6790,6790,6770,5
20250311,114000,167074570,6730,6730,6730,6730,10
20250311,113900,167007270,6800,6800,6800,6800,0
20250311,113800,167007270,6800,6800,6800,6800,0
20250311,113700,167007270,6800,6800,6800,6800,0
20250311,113600,167007270,6800,6800,6800,6800,2
20250311,113500,166993670,6810,6780,6810,6780,502
20250311,113400,163582840,6780,6780,6780,6780,1
20250311,113300,163576060,6780,6780,6780,6780,0
20250311,113200,163576060,6780,6780,6780,6780,0
20250311,113100,163576060,6780,6780,6780,6780,2
20250311,113000,163562500,6720,6720,6720,6720,9
20250311,112900,163502020,6780,6770,6780,6770,35
20250311,112800,163265040,6780,6780,6780,6780,0
20250311,112700,163265040,6780,6780,6780,6780,0
20250311,112600,163265040,6780,6780,6780,6780,0
20250311,112500,163265040,6780,6780,6780,6780,29
20250311,112400,163068420,6780,6780,6780,6780,0
20250311,112300,163068420,6780,6780,6780,6780,0
20250311,112200,163068420,6780,6780,6780,6780,0
20250311,112100,163068420,6780,6780,6780,6780,9
20250311,112000,163007400,6780,6780,6780,6770,31
20250311,111900,162797270,6770,6760,6770,6760,253
20250311,111800,161086210,6760,6750,6760,6750,343
20250311,111700,158770700,6720,6720,6720,6720,0
20250311,111600,158770700,6720,6750,6750,6720,501
20250311,111500,155403950,6750,6750,6750,6750,26
20250311,111400,155228450,6750,6750,6750,6750,17
20250311,111300,155113700,6710,6710,6750,6710,1818
20250311,111200,142894190,6710,6710,6710,6710,10
20250311,111100,142827090,6710,6710,6710,6710,2
20250311,111000,142813670,6700,6670,6700,6670,499
20250311,110900,139470400,6670,6670,6670,6670,21
20250311,110800,139330330,6700,6700,6700,6700,0
20250311,110700,139330330,6700,6660,6700,6660,66
20250311,110600,138890350,6700,6700,6700,6700,0
20250311,110500,138890350,6700,6700,6700,6700,0
20250311,110400,138890350,6700,6700,6700,6700,9
20250311,110300,138830050,6680,6680,6710,6680,1055
20250311,110200,131777140,6710,6710,6710,6710,0
20250311,110100,131777140,6710,6710,6710,6710,0
20250311,110000,131777140,6710,6710,6710,6710,0
20250311,105900,131777140,6710,6710,6710,6710,0
20250311,105800,131777140,6710,6710,6710,6710,0
20250311,105700,131777140,6710,6710,6710,6710,0
20250311,105600,131777140,6710,6680,6710,6680,33
20250311,105500,131556610,6710,6710,6710,6710,0
20250311,105400,131556610,6710,6710,6710,6710,10
20250311,105300,131489510,6710,6710,6710,6710,1
20250311,105200,131482800,6710,6710,6710,6710,0
20250311,105100,131482800,6710,6710,6710,6710,0
20250311,105000,131482800,6710,6710,6710,6710,0
20250311,104900,131482800,6710,6710,6710,6710,0
20250311,104800,131482800,6710,6710,6710,6710,2
20250311,104700,131469380,6680,6680,6680,6680,35
20250311,104600,131235580,6710,6710,6710,6700,46
20250311,104500,130927340,6700,6700,6700,6700,8
20250311,104400,130873740,6710,6710,6710,6710,0
20250311,104300,130873740,6710,6710,6710,6710,2
20250311,104200,130860320,6710,6710,6710,6710,0
20250311,104100,130860320,6710,6680,6710,6680,38
20250311,104000,130606360,6710,6710,6710,6710,0
20250311,103900,130606360,6710,6710,6710,6710,0
20250311,103800,130606360,6710,6710,6710,6710,2
20250311,103700,130592940,6670,6670,6670,6670,37
20250311,103600,130346150,6710,6710,6710,6710,2
20250311,103500,130332730,6710,6670,6710,6670,29
20250311,103400,130139220,6710,6710,6710,6710,0
20250311,103300,130139220,6710,6710,6710,6710,0
20250311,103200,130139220,6710,6710,6710,6710,0
20250311,103100,130139220,6710,6710,6710,6710,0
20250311,103000,130139220,6710,6710,6710,6710,0
20250311,102900,130139220,6710,6690,6710,6670,453
20250311,102800,127108370,6690,6690,6690,6690,0
20250311,102700,127108370,6690,6690,6690,6690,2
20250311,102600,127094990,6690,6690,6690,6690,0
20250311,102500,127094990,6690,6660,6690,6660,36
20250311,102400,126855170,6690,6690,6690,6690,0
20250311,102300,126855170,6690,6660,6690,6660,36
20250311,102200,126615350,6690,6690,6690,6690,0
20250311,102100,126615350,6690,6690,6690,6690,0
20250311,102000,126615350,6690,6690,6690,6690,2
20250311,101900,126601970,6690,6660,6690,6650,104
20250311,101800,125910110,6650,6660,6680,6650,505
20250311,101700,122536850,6690,6690,6690,6690,0
20250311,101600,122536850,6690,6680,6690,6680,8
20250311,101500,122483370,6650,6650,6650,6650,0
20250311,101400,122483370,6650,6650,6650,6650,0
20250311,101300,122483370,6650,6650,6650,6640,1249
20250311,101200,114177530,6650,6680,6680,6650,1462
20250311,101100,104433960,6680,6690,6690,6680,1075
20250311,101000,97251940,6690,6690,6690,6690,0
20250311,100900,97251940,6690,6690,6690,6690,100
20250311,100800,96582940,6680,6700,6700,6680,2910
20250311,100700,77097390,6710,6710,6710,6710,100
20250311,100600,76426390,6740,6710,6740,6700,102
20250311,100500,75741950,6710,6710,6710,6710,574
20250311,100400,71890410,6720,6720,6720,6720,0
20250311,100300,71890410,6720,6720,6720,6720,61
20250311,100200,71480490,6720,6720,6730,6720,1638
20250311,100100,60472130,6730,6730,6730,6730,0
20250311,100000,60472130,6730,6730,6730,6730,101
20250311,095900,59792400,6730,6720,6730,6720,12
20250311,095800,59711660,6730,6730,6730,6730,0
20250311,095700,59711660,6730,6730,6730,6730,111
20250311,095600,58964630,6730,6730,6730,6730,0
20250311,095500,58964630,6730,6720,6730,6720,60
20250311,095400,58561330,6730,6730,6730,6730,435
20250311,095300,55633780,6740,6740,6740,6740,100
20250311,095200,54959780,6740,6740,6740,6740,0
20250311,095100,54959780,6740,6740,6740,6740,0
20250311,095000,54959780,6740,6740,6740,6740,143
20250311,094900,53995960,6750,6750,6750,6750,0
20250311,094800,53995960,6750,6760,6760,6750,133
20250311,094700,53097730,6760,6760,6760,6760,153
20250311,094600,52063450,6760,6760,6760,6760,0
20250311,094500,52063450,6760,6760,6760,6760,2
20250311,094400,52049930,6750,6750,6750,6750,232
20250311,094300,50483930,6750,6750,6750,6750,0
20250311,094200,50483930,6750,6750,6750,6750,0
20250311,094100,50483930,6750,6750,6750,6750,5
20250311,094000,50450180,6750,6750,6750,6750,0
20250311,093900,50450180,6750,6750,6750,6750,0
20250311,093800,50450180,6750,6750,6750,6750,5
20250311,093700,50416430,6760,6760,6760,6760,6
20250311,093600,50375870,6740,6740,6740,6740,110
20250311,093500,49634470,6730,6730,6730,6730,18
20250311,093400,49513330,6730,6730,6730,6730,0
20250311,093300,49513330,6730,6730,6730,6730,1
20250311,093200,49506600,6750,6750,6750,6750,130
20250311,093100,48629100,6710,6710,6710,6710,0
20250311,093000,48629100,6710,6730,6750,6710,1314
20250311,092900,39782780,6710,6710,6710,6710,0
20250311,092800,39782780,6710,6730,6730,6710,109
20250311,092700,39051010,6730,6710,6730,6710,102
20250311,092600,38364590,6740,6740,6740,6740,0
20250311,092500,38364590,6740,6740,6740,6740,0
20250311,092400,38364590,6740,6740,6740,6740,2
20250311,092300,38351110,6740,6740,6740,6740,301
20250311,092200,36322370,6740,6740,6740,6740,0
20250311,092100,36322370,6740,6730,6740,6730,192
20250311,092000,35030120,6730,6730,6730,6730,1000
20250311,091900,28300120,6730,6700,6730,6680,201
20250311,091800,26956510,6700,6720,6730,6700,342
20250311,091700,24657960,6700,6700,6700,6700,159
20250311,091600,23592660,6740,6730,6740,6730,22
20250311,091500,23444550,6740,6730,6740,6730,8
20250311,091400,23390640,6730,6720,6730,6710,124
20250311,091300,22556360,6720,6720,6750,6720,509
20250311,091200,19134850,6670,6710,6720,6670,73
20250311,091100,18647130,6660,6670,6670,6660,411
20250311,091000,15907860,6680,6680,6680,6670,439
20250311,090900,12976380,6720,6700,6720,6690,182
20250311,090800,11758600,6700,6700,6710,6700,118
20250311,090700,10967870,6700,6690,6700,6690,2
20250311,090600,10954480,6670,6710,6720,6670,872
20250311,090500,5106930,6720,6900,6900,6720,118
20250311,090400,4313600,6920,6920,6920,6920,1
20250311,090300,4306680,6750,6770,6770,6750,263
20250311,090200,2526870,6770,6800,6800,6770,81
20250311,090100,1978200,6800,6800,6800,6800,0
20250311,090000,1978200,6800,6800,6800,6780,291
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202400 192591120 6830 6830 6830 6830 62
3 20250311 202300 192591120 6830 6830 6830 6830 0
4 20250311 202200 192591120 6830 6830 6830 6830 0
5 20250311 202100 192591120 6830 6830 6830 6830 0
6 20250311 202000 192591120 6830 6830 6830 6830 0
7 20250311 201900 192591120 6830 6830 6830 6830 0
8 20250311 201800 192591120 6830 6830 6830 6830 0
9 20250311 201700 192591120 6830 6830 6830 6830 0
10 20250311 201600 192591120 6830 6830 6830 6830 0
11 20250311 201500 192591120 6830 6830 6830 6830 0
12 20250311 201400 192591120 6830 6830 6830 6830 0
13 20250311 201300 192591120 6830 6830 6830 6830 0
14 20250311 201200 192591120 6830 6830 6830 6830 0
15 20250311 201100 192591120 6830 6830 6830 6830 0
16 20250311 201000 192591120 6830 6830 6830 6830 0
17 20250311 200900 192591120 6830 6830 6830 6830 0
18 20250311 200800 192591120 6830 6830 6830 6830 0
19 20250311 200700 192591120 6830 6830 6830 6830 0
20 20250311 200600 192591120 6830 6830 6830 6830 0
21 20250311 200500 192591120 6830 6830 6830 6830 0
22 20250311 200400 192591120 6830 6830 6830 6830 0
23 20250311 200300 192591120 6830 6830 6830 6830 0
24 20250311 200200 192591120 6830 6830 6830 6830 0
25 20250311 200100 192591120 6830 6830 6830 6830 0
26 20250311 200000 192591120 6830 6830 6830 6830 0
27 20250311 195900 192591120 6830 6830 6830 6830 0
28 20250311 195800 192591120 6830 6830 6830 6830 0
29 20250311 195700 192591120 6830 6830 6830 6830 0
30 20250311 195600 192591120 6830 6830 6830 6830 0
31 20250311 195500 192591120 6830 6830 6830 6830 0
32 20250311 195400 192591120 6830 6830 6830 6830 62
33 20250311 195300 192591120 6830 6830 6830 6830 0
34 20250311 195200 192591120 6830 6830 6830 6830 0
35 20250311 195100 192591120 6830 6830 6830 6830 0
36 20250311 195000 192591120 6830 6830 6830 6830 0
37 20250311 194900 192591120 6830 6830 6830 6830 0
38 20250311 194800 192591120 6830 6830 6830 6830 0
39 20250311 194700 192591120 6830 6830 6830 6830 0
40 20250311 194600 192591120 6830 6830 6830 6830 0
41 20250311 194500 192591120 6830 6830 6830 6830 0
42 20250311 194400 192591120 6830 6830 6830 6830 0
43 20250311 194300 192591120 6830 6830 6830 6830 0
44 20250311 194200 192591120 6830 6830 6830 6830 0
45 20250311 194100 192591120 6830 6830 6830 6830 0
46 20250311 194000 192591120 6830 6830 6830 6830 0
47 20250311 193900 192591120 6830 6830 6830 6830 0
48 20250311 193800 192591120 6830 6830 6830 6830 0
49 20250311 193700 192591120 6830 6830 6830 6830 0
50 20250311 193600 192591120 6830 6830 6830 6830 0
51 20250311 193500 192591120 6830 6830 6830 6830 0
52 20250311 193400 192591120 6830 6830 6830 6830 0
53 20250311 193300 192591120 6830 6830 6830 6830 0
54 20250311 193200 192591120 6830 6830 6830 6830 0
55 20250311 193100 192591120 6830 6830 6830 6830 0
56 20250311 193000 192591120 6830 6830 6830 6830 0
57 20250311 192900 192591120 6830 6830 6830 6830 0
58 20250311 192800 192591120 6830 6830 6830 6830 0
59 20250311 192700 192591120 6830 6830 6830 6830 0
60 20250311 192600 192591120 6830 6830 6830 6830 0
61 20250311 192500 192591120 6830 6830 6830 6830 0
62 20250311 192400 192591120 6830 6830 6830 6830 62
63 20250311 192300 192591120 6830 6830 6830 6830 0
64 20250311 192200 192591120 6830 6830 6830 6830 0
65 20250311 192100 192591120 6830 6830 6830 6830 0
66 20250311 192000 192591120 6830 6830 6830 6830 0
67 20250311 191900 192591120 6830 6830 6830 6830 0
68 20250311 191800 192591120 6830 6830 6830 6830 0
69 20250311 191700 192591120 6830 6830 6830 6830 0
70 20250311 191600 192591120 6830 6830 6830 6830 0
71 20250311 191500 192591120 6830 6830 6830 6830 0
72 20250311 191400 192591120 6830 6830 6830 6830 0
73 20250311 191300 192591120 6830 6830 6830 6830 0
74 20250311 191200 192591120 6830 6830 6830 6830 0
75 20250311 191100 192591120 6830 6830 6830 6830 0
76 20250311 191000 192591120 6830 6830 6830 6830 0
77 20250311 190900 192591120 6830 6830 6830 6830 0
78 20250311 190800 192591120 6830 6830 6830 6830 0
79 20250311 190700 192591120 6830 6830 6830 6830 0
80 20250311 190600 192591120 6830 6830 6830 6830 0
81 20250311 190500 192591120 6830 6830 6830 6830 0
82 20250311 190400 192591120 6830 6830 6830 6830 0
83 20250311 190300 192591120 6830 6830 6830 6830 0
84 20250311 190200 192591120 6830 6830 6830 6830 0
85 20250311 190100 192591120 6830 6830 6830 6830 0
86 20250311 190000 192591120 6830 6830 6830 6830 0
87 20250311 185900 192591120 6830 6830 6830 6830 0
88 20250311 185800 192591120 6830 6830 6830 6830 0
89 20250311 185700 192591120 6830 6830 6830 6830 0
90 20250311 185600 192591120 6830 6830 6830 6830 0
91 20250311 185500 192591120 6830 6830 6830 6830 0
92 20250311 185400 192591120 6830 6830 6830 6830 62
93 20250311 185300 192591120 6830 6830 6830 6830 0
94 20250311 185200 192591120 6830 6830 6830 6830 0
95 20250311 185100 192591120 6830 6830 6830 6830 0
96 20250311 185000 192591120 6830 6830 6830 6830 0
97 20250311 184900 192591120 6830 6830 6830 6830 0
98 20250311 184800 192591120 6830 6830 6830 6830 0
99 20250311 184700 192591120 6830 6830 6830 6830 0
100 20250311 184600 192591120 6830 6830 6830 6830 0
101 20250311 184500 192591120 6830 6830 6830 6830 0
102 20250311 184400 192591120 6830 6830 6830 6830 0
103 20250311 184300 192591120 6830 6830 6830 6830 0
104 20250311 184200 192591120 6830 6830 6830 6830 0
105 20250311 184100 192591120 6830 6830 6830 6830 0
106 20250311 184000 192591120 6830 6830 6830 6830 0
107 20250311 183900 192591120 6830 6830 6830 6830 0
108 20250311 183800 192591120 6830 6830 6830 6830 0
109 20250311 183700 192591120 6830 6830 6830 6830 0
110 20250311 183600 192591120 6830 6830 6830 6830 0
111 20250311 183500 192591120 6830 6830 6830 6830 0
112 20250311 183400 192591120 6830 6830 6830 6830 0
113 20250311 183300 192591120 6830 6830 6830 6830 0
114 20250311 183200 192591120 6830 6830 6830 6830 0
115 20250311 183100 192591120 6830 6830 6830 6830 0
116 20250311 183000 192591120 6830 6830 6830 6830 0
117 20250311 182900 192591120 6830 6830 6830 6830 0
118 20250311 182800 192591120 6830 6830 6830 6830 0
119 20250311 182700 192591120 6830 6830 6830 6830 0
120 20250311 182600 192591120 6830 6830 6830 6830 0
121 20250311 182500 192591120 6830 6830 6830 6830 0
122 20250311 182400 192591120 6830 6830 6830 6830 62
123 20250311 182300 192591120 6830 6830 6830 6830 0
124 20250311 182200 192591120 6830 6830 6830 6830 0
125 20250311 182100 192591120 6830 6830 6830 6830 0
126 20250311 182000 192591120 6830 6830 6830 6830 0
127 20250311 181900 192591120 6830 6830 6830 6830 0
128 20250311 181800 192591120 6830 6830 6830 6830 0
129 20250311 181700 192591120 6830 6830 6830 6830 0
130 20250311 181600 192591120 6830 6830 6830 6830 0
131 20250311 181500 192591120 6830 6830 6830 6830 0
132 20250311 181400 192591120 6830 6830 6830 6830 0
133 20250311 181300 192591120 6830 6830 6830 6830 0
134 20250311 181200 192591120 6830 6830 6830 6830 0
135 20250311 181100 192591120 6830 6830 6830 6830 0
136 20250311 181000 192591120 6830 6830 6830 6830 0
137 20250311 180900 192591120 6830 6830 6830 6830 0
138 20250311 180800 192591120 6830 6830 6830 6830 0
139 20250311 180700 192591120 6830 6830 6830 6830 0
140 20250311 180600 192591120 6830 6830 6830 6830 0
141 20250311 180500 192591120 6830 6830 6830 6830 0
142 20250311 180400 192591120 6830 6830 6830 6830 0
143 20250311 180300 192591120 6830 6830 6830 6830 0
144 20250311 180200 192591120 6830 6830 6830 6830 0
145 20250311 180100 192591120 6830 6830 6830 6830 0
146 20250311 180000 192591120 6830 6830 6830 6830 0
147 20250311 175900 192591120 6830 6830 6830 6830 0
148 20250311 175800 192591120 6830 6830 6830 6830 0
149 20250311 175700 192591120 6830 6830 6830 6830 0
150 20250311 175600 192591120 6830 6830 6830 6830 0
151 20250311 175500 192591120 6830 6830 6830 6830 0
152 20250311 175400 192591120 6830 6830 6830 6830 62
153 20250311 175300 192591120 6830 6830 6830 6830 0
154 20250311 175200 192591120 6830 6830 6830 6830 0
155 20250311 175100 192591120 6830 6830 6830 6830 0
156 20250311 175000 192591120 6830 6830 6830 6830 0
157 20250311 174900 192591120 6830 6830 6830 6830 0
158 20250311 174800 192591120 6830 6830 6830 6830 0
159 20250311 174700 192591120 6830 6830 6830 6830 0
160 20250311 174600 192591120 6830 6830 6830 6830 0
161 20250311 174500 192591120 6830 6830 6830 6830 0
162 20250311 174400 192591120 6830 6830 6830 6830 0
163 20250311 174300 192591120 6830 6830 6830 6830 0
164 20250311 174200 192591120 6830 6830 6830 6830 0
165 20250311 174100 192591120 6830 6830 6830 6830 0
166 20250311 174000 192591120 6830 6830 6830 6830 0
167 20250311 173900 192591120 6830 6830 6830 6830 0
168 20250311 173800 192591120 6830 6830 6830 6830 0
169 20250311 173700 192591120 6830 6830 6830 6830 0
170 20250311 173600 192591120 6830 6830 6830 6830 0
171 20250311 173500 192591120 6830 6830 6830 6830 0
172 20250311 173400 192591120 6830 6830 6830 6830 0
173 20250311 173300 192591120 6830 6830 6830 6830 0
174 20250311 173200 192591120 6830 6830 6830 6830 0
175 20250311 173100 192591120 6830 6830 6830 6830 0
176 20250311 173000 192591120 6830 6830 6830 6830 0
177 20250311 172900 192591120 6830 6830 6830 6830 0
178 20250311 172800 192591120 6830 6830 6830 6830 0
179 20250311 172700 192591120 6830 6830 6830 6830 0
180 20250311 172600 192591120 6830 6830 6830 6830 0
181 20250311 172500 192591120 6830 6830 6830 6830 0
182 20250311 172400 192591120 6830 6830 6830 6830 62
183 20250311 172300 192591120 6830 6830 6830 6830 0
184 20250311 172200 192591120 6830 6830 6830 6830 0
185 20250311 172100 192591120 6830 6830 6830 6830 0
186 20250311 172000 192591120 6830 6830 6830 6830 0
187 20250311 171900 192591120 6830 6830 6830 6830 0
188 20250311 171800 192591120 6830 6830 6830 6830 0
189 20250311 171700 192591120 6830 6830 6830 6830 0
190 20250311 171600 192591120 6830 6830 6830 6830 0
191 20250311 171500 192591120 6830 6830 6830 6830 0
192 20250311 171400 192591120 6830 6830 6830 6830 0
193 20250311 171300 192591120 6830 6830 6830 6830 0
194 20250311 171200 192591120 6830 6830 6830 6830 0
195 20250311 171100 192591120 6830 6830 6830 6830 0
196 20250311 171000 192591120 6830 6830 6830 6830 0
197 20250311 170900 192591120 6830 6830 6830 6830 0
198 20250311 170800 192591120 6830 6830 6830 6830 0
199 20250311 170700 192591120 6830 6830 6830 6830 0
200 20250311 170600 192591120 6830 6830 6830 6830 0
201 20250311 170500 192591120 6830 6830 6830 6830 0
202 20250311 170400 192591120 6830 6830 6830 6830 0
203 20250311 170300 192591120 6830 6830 6830 6830 0
204 20250311 170200 192591120 6830 6830 6830 6830 0
205 20250311 170100 192591120 6830 6830 6830 6830 0
206 20250311 170000 192591120 6830 6830 6830 6830 0
207 20250311 165900 192591120 6830 6830 6830 6830 0
208 20250311 165800 192591120 6830 6830 6830 6830 0
209 20250311 165700 192591120 6830 6830 6830 6830 0
210 20250311 165600 192591120 6830 6830 6830 6830 0
211 20250311 165500 192591120 6830 6830 6830 6830 0
212 20250311 165400 192591120 6830 6830 6830 6830 62
213 20250311 165300 192591120 6830 6830 6830 6830 0
214 20250311 165200 192591120 6830 6830 6830 6830 0
215 20250311 165100 192591120 6830 6830 6830 6830 0
216 20250311 165000 192591120 6830 6830 6830 6830 0
217 20250311 164900 192591120 6830 6830 6830 6830 0
218 20250311 164800 192591120 6830 6830 6830 6830 0
219 20250311 164700 192591120 6830 6830 6830 6830 0
220 20250311 164600 192591120 6830 6830 6830 6830 0
221 20250311 164500 192591120 6830 6830 6830 6830 0
222 20250311 164400 192591120 6830 6830 6830 6830 0
223 20250311 164300 192591120 6830 6830 6830 6830 0
224 20250311 164200 192591120 6830 6830 6830 6830 0
225 20250311 164100 192591120 6830 6830 6830 6830 0
226 20250311 164000 192591120 6830 6830 6830 6830 0
227 20250311 163900 192591120 6830 6830 6830 6830 0
228 20250311 163800 192591120 6830 6830 6830 6830 0
229 20250311 163700 192591120 6830 6830 6830 6830 0
230 20250311 163600 192591120 6830 6830 6830 6830 0
231 20250311 163500 192591120 6830 6830 6830 6830 0
232 20250311 163400 192591120 6830 6830 6830 6830 0
233 20250311 163300 192591120 6830 6830 6830 6830 0
234 20250311 163200 192591120 6830 6830 6830 6830 0
235 20250311 163100 192591120 6830 6830 6830 6830 0
236 20250311 163000 192591120 6830 6830 6830 6830 0
237 20250311 162900 192591120 6830 6830 6830 6830 0
238 20250311 162800 192591120 6830 6830 6830 6830 0
239 20250311 162700 192591120 6830 6830 6830 6830 0
240 20250311 162600 192591120 6830 6830 6830 6830 0
241 20250311 162500 192591120 6830 6830 6830 6830 0
242 20250311 162400 192591120 6830 6830 6830 6830 62
243 20250311 162300 192591120 6830 6830 6830 6830 0
244 20250311 162200 192591120 6830 6830 6830 6830 0
245 20250311 162100 192591120 6830 6830 6830 6830 0
246 20250311 162000 192591120 6830 6830 6830 6830 0
247 20250311 161900 192591120 6830 6830 6830 6830 0
248 20250311 161800 192591120 6830 6830 6830 6830 0
249 20250311 161700 192591120 6830 6830 6830 6830 0
250 20250311 161600 192591120 6830 6830 6830 6830 0
251 20250311 161500 192591120 6830 6830 6830 6830 0
252 20250311 161400 192591120 6830 6830 6830 6830 0
253 20250311 161300 192591120 6830 6830 6830 6830 0
254 20250311 161200 192591120 6830 6830 6830 6830 0
255 20250311 161100 192591120 6830 6830 6830 6830 0
256 20250311 161000 192591120 6830 6830 6830 6830 0
257 20250311 160900 192591120 6830 6830 6830 6830 0
258 20250311 160800 192591120 6830 6830 6830 6830 0
259 20250311 160700 192591120 6830 6830 6830 6830 0
260 20250311 160600 192591120 6830 6830 6830 6830 0
261 20250311 160500 192591120 6830 6830 6830 6830 0
262 20250311 160400 192591120 6830 6830 6830 6830 0
263 20250311 160300 192591120 6830 6830 6830 6830 0
264 20250311 160200 192591120 6830 6830 6830 6830 0
265 20250311 160100 192591120 6830 6830 6830 6830 0
266 20250311 160000 192591120 6830 6830 6830 6830 0
267 20250311 155900 192591120 6830 6830 6830 6830 0
268 20250311 155800 192591120 6830 6830 6830 6830 0
269 20250311 155700 192591120 6830 6830 6830 6830 0
270 20250311 155600 192591120 6830 6830 6830 6830 0
271 20250311 155500 192591120 6830 6830 6830 6830 0
272 20250311 155400 192591120 6830 6830 6830 6830 62
273 20250311 155300 192591120 6830 6830 6830 6830 0
274 20250311 155200 192591120 6830 6830 6830 6830 0
275 20250311 155100 192591120 6830 6830 6830 6830 0
276 20250311 155000 192591120 6830 6830 6830 6830 0
277 20250311 154900 192591120 6830 6830 6830 6830 0
278 20250311 154800 192591120 6830 6830 6830 6830 0
279 20250311 154700 192591120 6830 6830 6830 6830 0
280 20250311 154600 192591120 6830 6830 6830 6830 0
281 20250311 154500 192591120 6830 6830 6830 6830 0
282 20250311 154400 192591120 6830 6830 6830 6830 0
283 20250311 154300 192591120 6830 6830 6830 6830 0
284 20250311 154200 192591120 6830 6830 6830 6830 0
285 20250311 154100 192591120 6830 6830 6830 6830 0
286 20250311 154000 192591120 6830 6830 6830 6830 0
287 20250311 153900 192591120 6830 6830 6830 6830 0
288 20250311 153800 192591120 6830 6830 6830 6830 0
289 20250311 153700 192591120 6830 6830 6830 6830 0
290 20250311 153600 192591120 6830 6830 6830 6830 0
291 20250311 153500 192591120 6830 6830 6830 6830 0
292 20250311 153400 192591120 6830 6830 6830 6830 0
293 20250311 153300 192591120 6830 6830 6830 6830 0
294 20250311 153200 192591120 6830 6830 6830 6830 0
295 20250311 153100 192591120 6830 6830 6830 6830 0
296 20250311 153000 192591120 6830 6830 6830 6830 62
297 20250311 152900 192167660 6770 6770 6770 6770 0
298 20250311 152800 192167660 6770 6770 6770 6770 0
299 20250311 152700 192167660 6770 6770 6770 6770 0
300 20250311 152600 192167660 6770 6770 6770 6770 0
301 20250311 152500 192167660 6770 6770 6770 6770 0
302 20250311 152400 192167660 6770 6770 6770 6770 0
303 20250311 152300 192167660 6770 6770 6770 6770 0
304 20250311 152200 192167660 6770 6770 6770 6770 0
305 20250311 152100 192167660 6770 6770 6770 6770 0
306 20250311 152000 192167660 6770 6770 6770 6770 0
307 20250311 151900 192167660 6770 6820 6840 6770 168
308 20250311 151800 191020340 6810 6810 6810 6810 0
309 20250311 151700 191020340 6810 6790 6810 6790 406
310 20250311 151600 188259040 6760 6760 6760 6760 26
311 20250311 151500 188083280 6750 6800 6800 6750 29
312 20250311 151400 187886130 6800 6800 6800 6800 0
313 20250311 151300 187886130 6800 6750 6800 6750 26
314 20250311 151200 187710330 6800 6750 6800 6750 23
315 20250311 151100 187555030 6800 6800 6800 6800 0
316 20250311 151000 187555030 6800 6800 6800 6800 2
317 20250311 150900 187541430 6800 6800 6800 6800 1
318 20250311 150800 187534630 6750 6760 6760 6750 36
319 20250311 150700 187291560 6800 6760 6800 6760 3
320 20250311 150600 187271200 6800 6800 6800 6800 0
321 20250311 150500 187271200 6800 6800 6800 6800 0
322 20250311 150400 187271200 6800 6800 6800 6760 30
323 20250311 150300 187068280 6760 6760 6760 6760 75
324 20250311 150200 186561280 6800 6800 6800 6800 0
325 20250311 150100 186561280 6800 6800 6800 6800 0
326 20250311 150000 186561280 6800 6800 6800 6800 1
327 20250311 145900 186554480 6760 6760 6760 6760 0
328 20250311 145800 186554480 6760 6760 6760 6760 50
329 20250311 145700 186216480 6760 6760 6760 6760 35
330 20250311 145600 185979880 6800 6800 6800 6800 0
331 20250311 145500 185979880 6800 6800 6800 6800 0
332 20250311 145400 185979880 6800 6800 6800 6800 0
333 20250311 145300 185979880 6800 6800 6800 6800 0
334 20250311 145200 185979880 6800 6800 6800 6800 0
335 20250311 145100 185979880 6800 6800 6800 6800 0
336 20250311 145000 185979880 6800 6800 6800 6800 0
337 20250311 144900 185979880 6800 6800 6800 6790 20
338 20250311 144800 185843980 6800 6750 6800 6750 22
339 20250311 144700 185694980 6790 6790 6790 6790 0
340 20250311 144600 185694980 6790 6790 6790 6790 0
341 20250311 144500 185694980 6790 6790 6790 6790 0
342 20250311 144400 185694980 6790 6790 6790 6790 0
343 20250311 144300 185694980 6790 6790 6790 6790 296
344 20250311 144200 183685140 6790 6790 6790 6790 0
345 20250311 144100 183685140 6790 6790 6790 6790 1
346 20250311 144000 183678350 6760 6760 6760 6760 0
347 20250311 143900 183678350 6760 6760 6760 6760 0
348 20250311 143800 183678350 6760 6760 6760 6760 0
349 20250311 143700 183678350 6760 6760 6760 6760 0
350 20250311 143600 183678350 6760 6760 6760 6760 1
351 20250311 143500 183671590 6770 6770 6770 6770 0
352 20250311 143400 183671590 6770 6770 6770 6770 0
353 20250311 143300 183671590 6770 6770 6770 6770 0
354 20250311 143200 183671590 6770 6770 6770 6770 0
355 20250311 143100 183671590 6770 6790 6790 6770 2
356 20250311 143000 183658030 6790 6790 6790 6790 0
357 20250311 142900 183658030 6790 6790 6790 6790 0
358 20250311 142800 183658030 6790 6790 6790 6790 0
359 20250311 142700 183658030 6790 6790 6790 6790 0
360 20250311 142600 183658030 6790 6790 6790 6790 0
361 20250311 142500 183658030 6790 6790 6790 6790 0
362 20250311 142400 183658030 6790 6790 6790 6790 0
363 20250311 142300 183658030 6790 6790 6790 6790 0
364 20250311 142200 183658030 6790 6795 6795 6790 6
365 20250311 142100 183617265 6785 6785 6785 6785 3
366 20250311 142000 183596910 6790 6790 6790 6790 0
367 20250311 141900 183596910 6790 6790 6790 6790 0
368 20250311 141800 183596910 6790 6790 6790 6790 0
369 20250311 141700 183596910 6790 6790 6790 6790 0
370 20250311 141600 183596910 6790 6790 6790 6790 9
371 20250311 141500 183535800 6790 6770 6790 6770 14
372 20250311 141400 183440820 6770 6770 6770 6770 0
373 20250311 141300 183440820 6770 6770 6770 6770 0
374 20250311 141200 183440820 6770 6770 6770 6770 5
375 20250311 141100 183406970 6770 6770 6770 6770 0
376 20250311 141000 183406970 6770 6770 6770 6770 0
377 20250311 140900 183406970 6770 6770 6770 6770 0
378 20250311 140800 183406970 6770 6770 6770 6770 0
379 20250311 140700 183406970 6770 6770 6770 6770 0
380 20250311 140600 183406970 6770 6770 6770 6770 0
381 20250311 140500 183406970 6770 6770 6770 6770 0
382 20250311 140400 183406970 6770 6770 6770 6770 0
383 20250311 140300 183406970 6770 6770 6770 6770 0
384 20250311 140200 183406970 6770 6770 6770 6770 0
385 20250311 140100 183406970 6770 6770 6770 6770 1
386 20250311 140000 183400200 6790 6790 6790 6790 0
387 20250311 135900 183400200 6790 6790 6790 6790 0
388 20250311 135800 183400200 6790 6790 6790 6790 0
389 20250311 135700 183400200 6790 6740 6790 6740 2
390 20250311 135600 183386670 6750 6750 6750 6750 0
391 20250311 135500 183386670 6750 6750 6750 6750 0
392 20250311 135400 183386670 6750 6750 6750 6750 1
393 20250311 135300 183379920 6740 6760 6760 6740 200
394 20250311 135200 182029620 6810 6810 6810 6810 0
395 20250311 135100 182029620 6810 6810 6810 6810 0
396 20250311 135000 182029620 6810 6810 6810 6810 0
397 20250311 134900 182029620 6810 6810 6810 6810 0
398 20250311 134800 182029620 6810 6810 6810 6810 0
399 20250311 134700 182029620 6810 6810 6810 6810 0
400 20250311 134600 182029620 6810 6810 6810 6810 0
401 20250311 134500 182029620 6810 6810 6810 6810 0
402 20250311 134400 182029620 6810 6810 6810 6810 0
403 20250311 134300 182029620 6810 6810 6810 6810 0
404 20250311 134200 182029620 6810 6800 6810 6800 45
405 20250311 134100 181723530 6790 6790 6790 6790 200
406 20250311 134000 180365530 6790 6790 6790 6790 0
407 20250311 133900 180365530 6790 6790 6790 6790 0
408 20250311 133800 180365530 6790 6790 6790 6790 300
409 20250311 133700 178328530 6790 6790 6790 6790 0
410 20250311 133600 178328530 6790 6790 6790 6790 0
411 20250311 133500 178328530 6790 6790 6790 6790 0
412 20250311 133400 178328530 6790 6790 6790 6790 0
413 20250311 133300 178328530 6790 6790 6790 6790 0
414 20250311 133200 178328530 6790 6790 6790 6790 0
415 20250311 133100 178328530 6790 6790 6790 6790 117
416 20250311 133000 177534100 6790 6790 6790 6790 0
417 20250311 132900 177534100 6790 6790 6790 6790 0
418 20250311 132800 177534100 6790 6790 6790 6790 0
419 20250311 132700 177534100 6790 6790 6790 6790 43
420 20250311 132600 177242130 6790 6790 6790 6790 0
421 20250311 132500 177242130 6790 6760 6790 6760 460
422 20250311 132400 174122570 6760 6760 6760 6760 0
423 20250311 132300 174122570 6760 6760 6760 6760 10
424 20250311 132200 174054970 6740 6740 6740 6740 0
425 20250311 132100 174054970 6740 6740 6740 6740 0
426 20250311 132000 174054970 6740 6740 6740 6740 18
427 20250311 131900 173933650 6760 6760 6760 6760 0
428 20250311 131800 173933650 6760 6760 6760 6760 0
429 20250311 131700 173933650 6760 6760 6760 6760 0
430 20250311 131600 173933650 6760 6760 6760 6760 0
431 20250311 131500 173933650 6760 6760 6760 6760 0
432 20250311 131400 173933650 6760 6760 6760 6760 0
433 20250311 131300 173933650 6760 6760 6760 6760 6
434 20250311 131200 173893090 6750 6750 6750 6750 19
435 20250311 131100 173764840 6765 6765 6765 6765 0
436 20250311 131000 173764840 6765 6765 6765 6765 0
437 20250311 130900 173764840 6765 6765 6765 6765 0
438 20250311 130800 173764840 6765 6765 6765 6765 0
439 20250311 130700 173764840 6765 6765 6765 6765 0
440 20250311 130600 173764840 6765 6765 6765 6765 0
441 20250311 130500 173764840 6765 6765 6765 6765 0
442 20250311 130400 173764840 6765 6765 6765 6765 4
443 20250311 130300 173737780 6765 6765 6765 6765 6
444 20250311 130200 173697190 6765 6765 6765 6765 6
445 20250311 130100 173656600 6760 6760 6760 6760 25
446 20250311 130000 173487600 6770 6770 6770 6770 0
447 20250311 125900 173487600 6770 6770 6770 6770 10
448 20250311 125800 173419900 6780 6780 6780 6780 0
449 20250311 125700 173419900 6780 6780 6780 6780 0
450 20250311 125600 173419900 6780 6780 6780 6780 0
451 20250311 125500 173419900 6780 6780 6780 6780 1
452 20250311 125400 173413120 6770 6770 6770 6770 0
453 20250311 125300 173413120 6770 6770 6770 6770 0
454 20250311 125200 173413120 6770 6770 6770 6770 0
455 20250311 125100 173413120 6770 6770 6770 6770 0
456 20250311 125000 173413120 6770 6770 6770 6770 0
457 20250311 124900 173413120 6770 6770 6770 6770 0
458 20250311 124800 173413120 6770 6770 6770 6770 5
459 20250311 124700 173379270 6780 6780 6780 6780 1
460 20250311 124600 173372490 6780 6780 6780 6780 0
461 20250311 124500 173372490 6780 6780 6780 6780 0
462 20250311 124400 173372490 6780 6780 6780 6780 0
463 20250311 124300 173372490 6780 6780 6780 6780 5
464 20250311 124200 173338590 6780 6780 6780 6780 0
465 20250311 124100 173338590 6780 6780 6780 6780 0
466 20250311 124000 173338590 6780 6780 6780 6780 14
467 20250311 123900 173243670 6790 6790 6790 6790 2
468 20250311 123800 173230090 6790 6790 6790 6790 0
469 20250311 123700 173230090 6790 6790 6790 6790 7
470 20250311 123600 173182560 6790 6790 6790 6790 0
471 20250311 123500 173182560 6790 6790 6790 6790 0
472 20250311 123400 173182560 6790 6790 6790 6790 2
473 20250311 123300 173168980 6810 6810 6810 6780 231
474 20250311 123200 171601910 6770 6770 6770 6770 0
475 20250311 123100 171601910 6770 6770 6770 6770 0
476 20250311 123000 171601910 6770 6770 6770 6770 0
477 20250311 122900 171601910 6770 6770 6770 6770 0
478 20250311 122800 171601910 6770 6770 6770 6770 0
479 20250311 122700 171601910 6770 6770 6770 6770 0
480 20250311 122600 171601910 6770 6770 6770 6770 31
481 20250311 122500 171392040 6810 6810 6810 6810 0
482 20250311 122400 171392040 6810 6810 6810 6810 0
483 20250311 122300 171392040 6810 6810 6810 6810 0
484 20250311 122200 171392040 6810 6810 6810 6810 0
485 20250311 122100 171392040 6810 6810 6810 6810 0
486 20250311 122000 171392040 6810 6810 6810 6810 0
487 20250311 121900 171392040 6810 6810 6810 6810 0
488 20250311 121800 171392040 6810 6810 6810 6810 0
489 20250311 121700 171392040 6810 6810 6810 6810 0
490 20250311 121600 171392040 6810 6810 6810 6810 0
491 20250311 121500 171392040 6810 6810 6810 6810 0
492 20250311 121400 171392040 6810 6810 6810 6810 0
493 20250311 121300 171392040 6810 6810 6810 6810 0
494 20250311 121200 171392040 6810 6810 6810 6810 0
495 20250311 121100 171392040 6810 6810 6810 6810 0
496 20250311 121000 171392040 6810 6810 6810 6810 10
497 20250311 120900 171323940 6810 6810 6810 6810 0
498 20250311 120800 171323940 6810 6810 6810 6810 0
499 20250311 120700 171323940 6810 6810 6810 6810 7
500 20250311 120600 171276270 6800 6800 6800 6800 51
501 20250311 120500 170929470 6790 6790 6790 6790 0
502 20250311 120400 170929470 6790 6790 6790 6790 0
503 20250311 120300 170929470 6790 6790 6790 6790 32
504 20250311 120200 170712190 6810 6790 6810 6790 411
505 20250311 120100 167921090 6740 6780 6780 6740 81
506 20250311 120000 167373150 6780 6780 6780 6780 4
507 20250311 115900 167346030 6730 6730 6730 6730 0
508 20250311 115800 167346030 6730 6730 6730 6730 0
509 20250311 115700 167346030 6730 6730 6730 6730 0
510 20250311 115600 167346030 6730 6730 6730 6730 0
511 20250311 115500 167346030 6730 6730 6730 6730 1
512 20250311 115400 167339300 6790 6790 6790 6790 0
513 20250311 115300 167339300 6790 6790 6790 6790 7
514 20250311 115200 167291770 6790 6790 6790 6790 0
515 20250311 115100 167291770 6790 6790 6790 6790 0
516 20250311 115000 167291770 6790 6790 6790 6790 2
517 20250311 114900 167278190 6790 6790 6790 6790 2
518 20250311 114800 167264610 6790 6790 6790 6790 0
519 20250311 114700 167264610 6790 6790 6790 6790 0
520 20250311 114600 167264610 6790 6790 6790 6790 0
521 20250311 114500 167264610 6790 6790 6790 6780 10
522 20250311 114400 167196760 6790 6790 6790 6790 10
523 20250311 114300 167128860 6790 6790 6790 6790 0
524 20250311 114200 167128860 6790 6790 6790 6790 3
525 20250311 114100 167108490 6790 6790 6790 6770 5
526 20250311 114000 167074570 6730 6730 6730 6730 10
527 20250311 113900 167007270 6800 6800 6800 6800 0
528 20250311 113800 167007270 6800 6800 6800 6800 0
529 20250311 113700 167007270 6800 6800 6800 6800 0
530 20250311 113600 167007270 6800 6800 6800 6800 2
531 20250311 113500 166993670 6810 6780 6810 6780 502
532 20250311 113400 163582840 6780 6780 6780 6780 1
533 20250311 113300 163576060 6780 6780 6780 6780 0
534 20250311 113200 163576060 6780 6780 6780 6780 0
535 20250311 113100 163576060 6780 6780 6780 6780 2
536 20250311 113000 163562500 6720 6720 6720 6720 9
537 20250311 112900 163502020 6780 6770 6780 6770 35
538 20250311 112800 163265040 6780 6780 6780 6780 0
539 20250311 112700 163265040 6780 6780 6780 6780 0
540 20250311 112600 163265040 6780 6780 6780 6780 0
541 20250311 112500 163265040 6780 6780 6780 6780 29
542 20250311 112400 163068420 6780 6780 6780 6780 0
543 20250311 112300 163068420 6780 6780 6780 6780 0
544 20250311 112200 163068420 6780 6780 6780 6780 0
545 20250311 112100 163068420 6780 6780 6780 6780 9
546 20250311 112000 163007400 6780 6780 6780 6770 31
547 20250311 111900 162797270 6770 6760 6770 6760 253
548 20250311 111800 161086210 6760 6750 6760 6750 343
549 20250311 111700 158770700 6720 6720 6720 6720 0
550 20250311 111600 158770700 6720 6750 6750 6720 501
551 20250311 111500 155403950 6750 6750 6750 6750 26
552 20250311 111400 155228450 6750 6750 6750 6750 17
553 20250311 111300 155113700 6710 6710 6750 6710 1818
554 20250311 111200 142894190 6710 6710 6710 6710 10
555 20250311 111100 142827090 6710 6710 6710 6710 2
556 20250311 111000 142813670 6700 6670 6700 6670 499
557 20250311 110900 139470400 6670 6670 6670 6670 21
558 20250311 110800 139330330 6700 6700 6700 6700 0
559 20250311 110700 139330330 6700 6660 6700 6660 66
560 20250311 110600 138890350 6700 6700 6700 6700 0
561 20250311 110500 138890350 6700 6700 6700 6700 0
562 20250311 110400 138890350 6700 6700 6700 6700 9
563 20250311 110300 138830050 6680 6680 6710 6680 1055
564 20250311 110200 131777140 6710 6710 6710 6710 0
565 20250311 110100 131777140 6710 6710 6710 6710 0
566 20250311 110000 131777140 6710 6710 6710 6710 0
567 20250311 105900 131777140 6710 6710 6710 6710 0
568 20250311 105800 131777140 6710 6710 6710 6710 0
569 20250311 105700 131777140 6710 6710 6710 6710 0
570 20250311 105600 131777140 6710 6680 6710 6680 33
571 20250311 105500 131556610 6710 6710 6710 6710 0
572 20250311 105400 131556610 6710 6710 6710 6710 10
573 20250311 105300 131489510 6710 6710 6710 6710 1
574 20250311 105200 131482800 6710 6710 6710 6710 0
575 20250311 105100 131482800 6710 6710 6710 6710 0
576 20250311 105000 131482800 6710 6710 6710 6710 0
577 20250311 104900 131482800 6710 6710 6710 6710 0
578 20250311 104800 131482800 6710 6710 6710 6710 2
579 20250311 104700 131469380 6680 6680 6680 6680 35
580 20250311 104600 131235580 6710 6710 6710 6700 46
581 20250311 104500 130927340 6700 6700 6700 6700 8
582 20250311 104400 130873740 6710 6710 6710 6710 0
583 20250311 104300 130873740 6710 6710 6710 6710 2
584 20250311 104200 130860320 6710 6710 6710 6710 0
585 20250311 104100 130860320 6710 6680 6710 6680 38
586 20250311 104000 130606360 6710 6710 6710 6710 0
587 20250311 103900 130606360 6710 6710 6710 6710 0
588 20250311 103800 130606360 6710 6710 6710 6710 2
589 20250311 103700 130592940 6670 6670 6670 6670 37
590 20250311 103600 130346150 6710 6710 6710 6710 2
591 20250311 103500 130332730 6710 6670 6710 6670 29
592 20250311 103400 130139220 6710 6710 6710 6710 0
593 20250311 103300 130139220 6710 6710 6710 6710 0
594 20250311 103200 130139220 6710 6710 6710 6710 0
595 20250311 103100 130139220 6710 6710 6710 6710 0
596 20250311 103000 130139220 6710 6710 6710 6710 0
597 20250311 102900 130139220 6710 6690 6710 6670 453
598 20250311 102800 127108370 6690 6690 6690 6690 0
599 20250311 102700 127108370 6690 6690 6690 6690 2
600 20250311 102600 127094990 6690 6690 6690 6690 0
601 20250311 102500 127094990 6690 6660 6690 6660 36
602 20250311 102400 126855170 6690 6690 6690 6690 0
603 20250311 102300 126855170 6690 6660 6690 6660 36
604 20250311 102200 126615350 6690 6690 6690 6690 0
605 20250311 102100 126615350 6690 6690 6690 6690 0
606 20250311 102000 126615350 6690 6690 6690 6690 2
607 20250311 101900 126601970 6690 6660 6690 6650 104
608 20250311 101800 125910110 6650 6660 6680 6650 505
609 20250311 101700 122536850 6690 6690 6690 6690 0
610 20250311 101600 122536850 6690 6680 6690 6680 8
611 20250311 101500 122483370 6650 6650 6650 6650 0
612 20250311 101400 122483370 6650 6650 6650 6650 0
613 20250311 101300 122483370 6650 6650 6650 6640 1249
614 20250311 101200 114177530 6650 6680 6680 6650 1462
615 20250311 101100 104433960 6680 6690 6690 6680 1075
616 20250311 101000 97251940 6690 6690 6690 6690 0
617 20250311 100900 97251940 6690 6690 6690 6690 100
618 20250311 100800 96582940 6680 6700 6700 6680 2910
619 20250311 100700 77097390 6710 6710 6710 6710 100
620 20250311 100600 76426390 6740 6710 6740 6700 102
621 20250311 100500 75741950 6710 6710 6710 6710 574
622 20250311 100400 71890410 6720 6720 6720 6720 0
623 20250311 100300 71890410 6720 6720 6720 6720 61
624 20250311 100200 71480490 6720 6720 6730 6720 1638
625 20250311 100100 60472130 6730 6730 6730 6730 0
626 20250311 100000 60472130 6730 6730 6730 6730 101
627 20250311 095900 59792400 6730 6720 6730 6720 12
628 20250311 095800 59711660 6730 6730 6730 6730 0
629 20250311 095700 59711660 6730 6730 6730 6730 111
630 20250311 095600 58964630 6730 6730 6730 6730 0
631 20250311 095500 58964630 6730 6720 6730 6720 60
632 20250311 095400 58561330 6730 6730 6730 6730 435
633 20250311 095300 55633780 6740 6740 6740 6740 100
634 20250311 095200 54959780 6740 6740 6740 6740 0
635 20250311 095100 54959780 6740 6740 6740 6740 0
636 20250311 095000 54959780 6740 6740 6740 6740 143
637 20250311 094900 53995960 6750 6750 6750 6750 0
638 20250311 094800 53995960 6750 6760 6760 6750 133
639 20250311 094700 53097730 6760 6760 6760 6760 153
640 20250311 094600 52063450 6760 6760 6760 6760 0
641 20250311 094500 52063450 6760 6760 6760 6760 2
642 20250311 094400 52049930 6750 6750 6750 6750 232
643 20250311 094300 50483930 6750 6750 6750 6750 0
644 20250311 094200 50483930 6750 6750 6750 6750 0
645 20250311 094100 50483930 6750 6750 6750 6750 5
646 20250311 094000 50450180 6750 6750 6750 6750 0
647 20250311 093900 50450180 6750 6750 6750 6750 0
648 20250311 093800 50450180 6750 6750 6750 6750 5
649 20250311 093700 50416430 6760 6760 6760 6760 6
650 20250311 093600 50375870 6740 6740 6740 6740 110
651 20250311 093500 49634470 6730 6730 6730 6730 18
652 20250311 093400 49513330 6730 6730 6730 6730 0
653 20250311 093300 49513330 6730 6730 6730 6730 1
654 20250311 093200 49506600 6750 6750 6750 6750 130
655 20250311 093100 48629100 6710 6710 6710 6710 0
656 20250311 093000 48629100 6710 6730 6750 6710 1314
657 20250311 092900 39782780 6710 6710 6710 6710 0
658 20250311 092800 39782780 6710 6730 6730 6710 109
659 20250311 092700 39051010 6730 6710 6730 6710 102
660 20250311 092600 38364590 6740 6740 6740 6740 0
661 20250311 092500 38364590 6740 6740 6740 6740 0
662 20250311 092400 38364590 6740 6740 6740 6740 2
663 20250311 092300 38351110 6740 6740 6740 6740 301
664 20250311 092200 36322370 6740 6740 6740 6740 0
665 20250311 092100 36322370 6740 6730 6740 6730 192
666 20250311 092000 35030120 6730 6730 6730 6730 1000
667 20250311 091900 28300120 6730 6700 6730 6680 201
668 20250311 091800 26956510 6700 6720 6730 6700 342
669 20250311 091700 24657960 6700 6700 6700 6700 159
670 20250311 091600 23592660 6740 6730 6740 6730 22
671 20250311 091500 23444550 6740 6730 6740 6730 8
672 20250311 091400 23390640 6730 6720 6730 6710 124
673 20250311 091300 22556360 6720 6720 6750 6720 509
674 20250311 091200 19134850 6670 6710 6720 6670 73
675 20250311 091100 18647130 6660 6670 6670 6660 411
676 20250311 091000 15907860 6680 6680 6680 6670 439
677 20250311 090900 12976380 6720 6700 6720 6690 182
678 20250311 090800 11758600 6700 6700 6710 6700 118
679 20250311 090700 10967870 6700 6690 6700 6690 2
680 20250311 090600 10954480 6670 6710 6720 6670 872
681 20250311 090500 5106930 6720 6900 6900 6720 118
682 20250311 090400 4313600 6920 6920 6920 6920 1
683 20250311 090300 4306680 6750 6770 6770 6750 263
684 20250311 090200 2526870 6770 6800 6800 6770 81
685 20250311 090100 1978200 6800 6800 6800 6800 0
686 20250311 090000 1978200 6800 6800 6800 6780 291