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
123690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202400,388351845,6710,6710,6710,6710,320
20250311,202300,388351845,6710,6710,6710,6710,0
20250311,202200,388351845,6710,6710,6710,6710,0
20250311,202100,388351845,6710,6710,6710,6710,0
20250311,202000,388351845,6710,6710,6710,6710,0
20250311,201900,388351845,6710,6710,6710,6710,0
20250311,201800,388351845,6710,6710,6710,6710,0
20250311,201700,388351845,6710,6710,6710,6710,0
20250311,201600,388351845,6710,6710,6710,6710,0
20250311,201500,388351845,6710,6710,6710,6710,0
20250311,201400,388351845,6710,6710,6710,6710,0
20250311,201300,388351845,6710,6710,6710,6710,0
20250311,201200,388351845,6710,6710,6710,6710,0
20250311,201100,388351845,6710,6710,6710,6710,0
20250311,201000,388351845,6710,6710,6710,6710,0
20250311,200900,388351845,6710,6710,6710,6710,0
20250311,200800,388351845,6710,6710,6710,6710,0
20250311,200700,388351845,6710,6710,6710,6710,0
20250311,200600,388351845,6710,6710,6710,6710,0
20250311,200500,388351845,6710,6710,6710,6710,0
20250311,200400,388351845,6710,6710,6710,6710,0
20250311,200300,388351845,6710,6710,6710,6710,0
20250311,200200,388351845,6710,6710,6710,6710,0
20250311,200100,388351845,6710,6710,6710,6710,0
20250311,200000,388351845,6710,6710,6710,6710,0
20250311,195900,388351845,6710,6710,6710,6710,0
20250311,195800,388351845,6710,6710,6710,6710,0
20250311,195700,388351845,6710,6710,6710,6710,0
20250311,195600,388351845,6710,6710,6710,6710,0
20250311,195500,388351845,6710,6710,6710,6710,0
20250311,195400,388351845,6710,6710,6710,6710,320
20250311,195300,388351845,6710,6710,6710,6710,0
20250311,195200,388351845,6710,6710,6710,6710,0
20250311,195100,388351845,6710,6710,6710,6710,0
20250311,195000,388351845,6710,6710,6710,6710,0
20250311,194900,388351845,6710,6710,6710,6710,0
20250311,194800,388351845,6710,6710,6710,6710,0
20250311,194700,388351845,6710,6710,6710,6710,0
20250311,194600,388351845,6710,6710,6710,6710,0
20250311,194500,388351845,6710,6710,6710,6710,0
20250311,194400,388351845,6710,6710,6710,6710,0
20250311,194300,388351845,6710,6710,6710,6710,0
20250311,194200,388351845,6710,6710,6710,6710,0
20250311,194100,388351845,6710,6710,6710,6710,0
20250311,194000,388351845,6710,6710,6710,6710,0
20250311,193900,388351845,6710,6710,6710,6710,0
20250311,193800,388351845,6710,6710,6710,6710,0
20250311,193700,388351845,6710,6710,6710,6710,0
20250311,193600,388351845,6710,6710,6710,6710,0
20250311,193500,388351845,6710,6710,6710,6710,0
20250311,193400,388351845,6710,6710,6710,6710,0
20250311,193300,388351845,6710,6710,6710,6710,0
20250311,193200,388351845,6710,6710,6710,6710,0
20250311,193100,388351845,6710,6710,6710,6710,0
20250311,193000,388351845,6710,6710,6710,6710,0
20250311,192900,388351845,6710,6710,6710,6710,0
20250311,192800,388351845,6710,6710,6710,6710,0
20250311,192700,388351845,6710,6710,6710,6710,0
20250311,192600,388351845,6710,6710,6710,6710,0
20250311,192500,388351845,6710,6710,6710,6710,0
20250311,192400,388351845,6710,6710,6710,6710,320
20250311,192300,388351845,6710,6710,6710,6710,0
20250311,192200,388351845,6710,6710,6710,6710,0
20250311,192100,388351845,6710,6710,6710,6710,0
20250311,192000,388351845,6710,6710,6710,6710,0
20250311,191900,388351845,6710,6710,6710,6710,0
20250311,191800,388351845,6710,6710,6710,6710,0
20250311,191700,388351845,6710,6710,6710,6710,0
20250311,191600,388351845,6710,6710,6710,6710,0
20250311,191500,388351845,6710,6710,6710,6710,0
20250311,191400,388351845,6710,6710,6710,6710,0
20250311,191300,388351845,6710,6710,6710,6710,0
20250311,191200,388351845,6710,6710,6710,6710,0
20250311,191100,388351845,6710,6710,6710,6710,0
20250311,191000,388351845,6710,6710,6710,6710,0
20250311,190900,388351845,6710,6710,6710,6710,0
20250311,190800,388351845,6710,6710,6710,6710,0
20250311,190700,388351845,6710,6710,6710,6710,0
20250311,190600,388351845,6710,6710,6710,6710,0
20250311,190500,388351845,6710,6710,6710,6710,0
20250311,190400,388351845,6710,6710,6710,6710,0
20250311,190300,388351845,6710,6710,6710,6710,0
20250311,190200,388351845,6710,6710,6710,6710,0
20250311,190100,388351845,6710,6710,6710,6710,0
20250311,190000,388351845,6710,6710,6710,6710,0
20250311,185900,388351845,6710,6710,6710,6710,0
20250311,185800,388351845,6710,6710,6710,6710,0
20250311,185700,388351845,6710,6710,6710,6710,0
20250311,185600,388351845,6710,6710,6710,6710,0
20250311,185500,388351845,6710,6710,6710,6710,0
20250311,185400,388351845,6710,6710,6710,6710,320
20250311,185300,388351845,6710,6710,6710,6710,0
20250311,185200,388351845,6710,6710,6710,6710,0
20250311,185100,388351845,6710,6710,6710,6710,0
20250311,185000,388351845,6710,6710,6710,6710,0
20250311,184900,388351845,6710,6710,6710,6710,0
20250311,184800,388351845,6710,6710,6710,6710,0
20250311,184700,388351845,6710,6710,6710,6710,0
20250311,184600,388351845,6710,6710,6710,6710,0
20250311,184500,388351845,6710,6710,6710,6710,0
20250311,184400,388351845,6710,6710,6710,6710,0
20250311,184300,388351845,6710,6710,6710,6710,0
20250311,184200,388351845,6710,6710,6710,6710,0
20250311,184100,388351845,6710,6710,6710,6710,0
20250311,184000,388351845,6710,6710,6710,6710,0
20250311,183900,388351845,6710,6710,6710,6710,0
20250311,183800,388351845,6710,6710,6710,6710,0
20250311,183700,388351845,6710,6710,6710,6710,0
20250311,183600,388351845,6710,6710,6710,6710,0
20250311,183500,388351845,6710,6710,6710,6710,0
20250311,183400,388351845,6710,6710,6710,6710,0
20250311,183300,388351845,6710,6710,6710,6710,0
20250311,183200,388351845,6710,6710,6710,6710,0
20250311,183100,388351845,6710,6710,6710,6710,0
20250311,183000,388351845,6710,6710,6710,6710,0
20250311,182900,388351845,6710,6710,6710,6710,0
20250311,182800,388351845,6710,6710,6710,6710,0
20250311,182700,388351845,6710,6710,6710,6710,0
20250311,182600,388351845,6710,6710,6710,6710,0
20250311,182500,388351845,6710,6710,6710,6710,0
20250311,182400,388351845,6710,6710,6710,6710,320
20250311,182300,388351845,6710,6710,6710,6710,0
20250311,182200,388351845,6710,6710,6710,6710,0
20250311,182100,388351845,6710,6710,6710,6710,0
20250311,182000,388351845,6710,6710,6710,6710,0
20250311,181900,388351845,6710,6710,6710,6710,0
20250311,181800,388351845,6710,6710,6710,6710,0
20250311,181700,388351845,6710,6710,6710,6710,0
20250311,181600,388351845,6710,6710,6710,6710,0
20250311,181500,388351845,6710,6710,6710,6710,0
20250311,181400,388351845,6710,6710,6710,6710,0
20250311,181300,388351845,6710,6710,6710,6710,0
20250311,181200,388351845,6710,6710,6710,6710,0
20250311,181100,388351845,6710,6710,6710,6710,0
20250311,181000,388351845,6710,6710,6710,6710,0
20250311,180900,388351845,6710,6710,6710,6710,0
20250311,180800,388351845,6710,6710,6710,6710,0
20250311,180700,388351845,6710,6710,6710,6710,0
20250311,180600,388351845,6710,6710,6710,6710,0
20250311,180500,388351845,6710,6710,6710,6710,0
20250311,180400,388351845,6710,6710,6710,6710,0
20250311,180300,388351845,6710,6710,6710,6710,0
20250311,180200,388351845,6710,6710,6710,6710,0
20250311,180100,388351845,6710,6710,6710,6710,0
20250311,180000,388351845,6710,6710,6710,6710,0
20250311,175900,388351845,6710,6710,6710,6710,0
20250311,175800,388351845,6710,6710,6710,6710,0
20250311,175700,388351845,6710,6710,6710,6710,0
20250311,175600,388351845,6710,6710,6710,6710,0
20250311,175500,388351845,6710,6710,6710,6710,0
20250311,175400,388351845,6710,6710,6710,6710,320
20250311,175300,388351845,6710,6710,6710,6710,0
20250311,175200,388351845,6710,6710,6710,6710,0
20250311,175100,388351845,6710,6710,6710,6710,0
20250311,175000,388351845,6710,6710,6710,6710,0
20250311,174900,388351845,6710,6710,6710,6710,0
20250311,174800,388351845,6710,6710,6710,6710,0
20250311,174700,388351845,6710,6710,6710,6710,0
20250311,174600,388351845,6710,6710,6710,6710,0
20250311,174500,388351845,6710,6710,6710,6710,0
20250311,174400,388351845,6710,6710,6710,6710,0
20250311,174300,388351845,6710,6710,6710,6710,0
20250311,174200,388351845,6710,6710,6710,6710,0
20250311,174100,388351845,6710,6710,6710,6710,0
20250311,174000,388351845,6710,6710,6710,6710,0
20250311,173900,388351845,6710,6710,6710,6710,0
20250311,173800,388351845,6710,6710,6710,6710,0
20250311,173700,388351845,6710,6710,6710,6710,0
20250311,173600,388351845,6710,6710,6710,6710,0
20250311,173500,388351845,6710,6710,6710,6710,0
20250311,173400,388351845,6710,6710,6710,6710,0
20250311,173300,388351845,6710,6710,6710,6710,0
20250311,173200,388351845,6710,6710,6710,6710,0
20250311,173100,388351845,6710,6710,6710,6710,0
20250311,173000,388351845,6710,6710,6710,6710,0
20250311,172900,388351845,6710,6710,6710,6710,0
20250311,172800,388351845,6710,6710,6710,6710,0
20250311,172700,388351845,6710,6710,6710,6710,0
20250311,172600,388351845,6710,6710,6710,6710,0
20250311,172500,388351845,6710,6710,6710,6710,0
20250311,172400,388351845,6710,6710,6710,6710,320
20250311,172300,388351845,6710,6710,6710,6710,0
20250311,172200,388351845,6710,6710,6710,6710,0
20250311,172100,388351845,6710,6710,6710,6710,0
20250311,172000,388351845,6710,6710,6710,6710,0
20250311,171900,388351845,6710,6710,6710,6710,0
20250311,171800,388351845,6710,6710,6710,6710,0
20250311,171700,388351845,6710,6710,6710,6710,0
20250311,171600,388351845,6710,6710,6710,6710,0
20250311,171500,388351845,6710,6710,6710,6710,0
20250311,171400,388351845,6710,6710,6710,6710,0
20250311,171300,388351845,6710,6710,6710,6710,0
20250311,171200,388351845,6710,6710,6710,6710,0
20250311,171100,388351845,6710,6710,6710,6710,0
20250311,171000,388351845,6710,6710,6710,6710,0
20250311,170900,388351845,6710,6710,6710,6710,0
20250311,170800,388351845,6710,6710,6710,6710,0
20250311,170700,388351845,6710,6710,6710,6710,0
20250311,170600,388351845,6710,6710,6710,6710,0
20250311,170500,388351845,6710,6710,6710,6710,0
20250311,170400,388351845,6710,6710,6710,6710,0
20250311,170300,388351845,6710,6710,6710,6710,0
20250311,170200,388351845,6710,6710,6710,6710,0
20250311,170100,388351845,6710,6710,6710,6710,0
20250311,170000,388351845,6710,6710,6710,6710,0
20250311,165900,388351845,6710,6710,6710,6710,0
20250311,165800,388351845,6710,6710,6710,6710,0
20250311,165700,388351845,6710,6710,6710,6710,0
20250311,165600,388351845,6710,6710,6710,6710,0
20250311,165500,388351845,6710,6710,6710,6710,0
20250311,165400,388351845,6710,6710,6710,6710,320
20250311,165300,388351845,6710,6710,6710,6710,0
20250311,165200,388351845,6710,6710,6710,6710,0
20250311,165100,388351845,6710,6710,6710,6710,0
20250311,165000,388351845,6710,6710,6710,6710,0
20250311,164900,388351845,6710,6710,6710,6710,0
20250311,164800,388351845,6710,6710,6710,6710,0
20250311,164700,388351845,6710,6710,6710,6710,0
20250311,164600,388351845,6710,6710,6710,6710,0
20250311,164500,388351845,6710,6710,6710,6710,0
20250311,164400,388351845,6710,6710,6710,6710,0
20250311,164300,388351845,6710,6710,6710,6710,0
20250311,164200,388351845,6710,6710,6710,6710,0
20250311,164100,388351845,6710,6710,6710,6710,0
20250311,164000,388351845,6710,6710,6710,6710,0
20250311,163900,388351845,6710,6710,6710,6710,0
20250311,163800,388351845,6710,6710,6710,6710,0
20250311,163700,388351845,6710,6710,6710,6710,0
20250311,163600,388351845,6710,6710,6710,6710,0
20250311,163500,388351845,6710,6710,6710,6710,0
20250311,163400,388351845,6710,6710,6710,6710,0
20250311,163300,388351845,6710,6710,6710,6710,0
20250311,163200,388351845,6710,6710,6710,6710,0
20250311,163100,388351845,6710,6710,6710,6710,0
20250311,163000,388351845,6710,6710,6710,6710,0
20250311,162900,388351845,6710,6710,6710,6710,0
20250311,162800,388351845,6710,6710,6710,6710,0
20250311,162700,388351845,6710,6710,6710,6710,0
20250311,162600,388351845,6710,6710,6710,6710,0
20250311,162500,388351845,6710,6710,6710,6710,0
20250311,162400,388351845,6710,6710,6710,6710,320
20250311,162300,388351845,6710,6710,6710,6710,0
20250311,162200,388351845,6710,6710,6710,6710,0
20250311,162100,388351845,6710,6710,6710,6710,0
20250311,162000,388351845,6710,6710,6710,6710,0
20250311,161900,388351845,6710,6710,6710,6710,0
20250311,161800,388351845,6710,6710,6710,6710,0
20250311,161700,388351845,6710,6710,6710,6710,0
20250311,161600,388351845,6710,6710,6710,6710,0
20250311,161500,388351845,6710,6710,6710,6710,0
20250311,161400,388351845,6710,6710,6710,6710,0
20250311,161300,388351845,6710,6710,6710,6710,0
20250311,161200,388351845,6710,6710,6710,6710,0
20250311,161100,388351845,6710,6710,6710,6710,0
20250311,161000,388351845,6710,6710,6710,6710,0
20250311,160900,388351845,6710,6710,6710,6710,0
20250311,160800,388351845,6710,6710,6710,6710,0
20250311,160700,388351845,6710,6710,6710,6710,0
20250311,160600,388351845,6710,6710,6710,6710,0
20250311,160500,388351845,6710,6710,6710,6710,0
20250311,160400,388351845,6710,6710,6710,6710,0
20250311,160300,388351845,6710,6710,6710,6710,0
20250311,160200,388351845,6710,6710,6710,6710,0
20250311,160100,388351845,6710,6710,6710,6710,0
20250311,160000,388351845,6710,6710,6710,6710,0
20250311,155900,388351845,6710,6710,6710,6710,0
20250311,155800,388351845,6710,6710,6710,6710,0
20250311,155700,388351845,6710,6710,6710,6710,0
20250311,155600,388351845,6710,6710,6710,6710,0
20250311,155500,388351845,6710,6710,6710,6710,0
20250311,155400,388351845,6710,6710,6710,6710,320
20250311,155300,388351845,6710,6710,6710,6710,0
20250311,155200,388351845,6710,6710,6710,6710,0
20250311,155100,388351845,6710,6710,6710,6710,0
20250311,155000,388351845,6710,6710,6710,6710,0
20250311,154900,388351845,6710,6710,6710,6710,0
20250311,154800,388351845,6710,6710,6710,6710,0
20250311,154700,388351845,6710,6710,6710,6710,0
20250311,154600,388351845,6710,6710,6710,6710,0
20250311,154500,388351845,6710,6710,6710,6710,0
20250311,154400,388351845,6710,6710,6710,6710,0
20250311,154300,388351845,6710,6710,6710,6710,0
20250311,154200,388351845,6710,6710,6710,6710,0
20250311,154100,388351845,6710,6710,6710,6710,0
20250311,154000,388351845,6710,6710,6710,6710,0
20250311,153900,388351845,6710,6710,6710,6710,0
20250311,153800,388351845,6710,6710,6710,6710,0
20250311,153700,388351845,6710,6710,6710,6710,0
20250311,153600,388351845,6710,6710,6710,6710,0
20250311,153500,388351845,6710,6710,6710,6710,0
20250311,153400,388351845,6710,6710,6710,6710,0
20250311,153300,388351845,6710,6710,6710,6710,0
20250311,153200,388351845,6710,6710,6710,6710,0
20250311,153100,388351845,6710,6710,6710,6710,0
20250311,153000,388351845,6710,6710,6710,6710,320
20250311,152900,386204645,6670,6670,6670,6670,0
20250311,152800,386204645,6670,6670,6670,6670,0
20250311,152700,386204645,6670,6670,6670,6670,0
20250311,152600,386204645,6670,6670,6670,6670,0
20250311,152500,386204645,6670,6670,6670,6670,0
20250311,152400,386204645,6670,6670,6670,6670,0
20250311,152300,386204645,6670,6670,6670,6670,0
20250311,152200,386204645,6670,6670,6670,6670,0
20250311,152100,386204645,6670,6670,6670,6670,0
20250311,152000,386204645,6670,6670,6670,6670,0
20250311,151900,386204645,6670,6720,6720,6670,141
20250311,151800,385259175,6720,6670,6720,6670,91
20250311,151700,384649125,6720,6720,6720,6720,50
20250311,151600,384313125,6720,6720,6720,6720,0
20250311,151500,384313125,6720,6730,6730,6720,13
20250311,151400,384225655,6730,6700,6730,6700,599
20250311,151300,380205655,6650,6650,6650,6650,0
20250311,151200,380205655,6650,6660,6660,6650,360
20250311,151100,377811585,6670,6670,6670,6660,575
20250311,151000,373981425,6680,6680,6680,6680,3
20250311,150900,373961385,6660,6670,6670,6660,1000
20250311,150800,367296875,6680,6680,6680,6680,1
20250311,150700,367290195,6690,6690,6690,6690,20
20250311,150600,367156395,6690,6690,6690,6690,9
20250311,150500,367096185,6700,6700,6700,6700,0
20250311,150400,367096185,6700,6670,6700,6670,20
20250311,150300,366962275,6670,6670,6670,6670,10
20250311,150200,366895575,6670,6670,6670,6670,0
20250311,150100,366895575,6670,6670,6670,6670,1
20250311,150000,366888905,6700,6700,6700,6700,169
20250311,145900,365756605,6700,6700,6700,6700,0
20250311,145800,365756605,6700,6700,6700,6700,200
20250311,145700,364416605,6700,6700,6700,6700,0
20250311,145600,364416605,6700,6690,6700,6690,19
20250311,145500,364289375,6690,6690,6690,6690,135
20250311,145400,363386225,6670,6670,6670,6670,0
20250311,145300,363386225,6670,6670,6670,6670,1
20250311,145200,363379555,6690,6690,6690,6690,0
20250311,145100,363379555,6690,6690,6690,6690,0
20250311,145000,363379555,6690,6690,6690,6690,0
20250311,144900,363379555,6690,6690,6690,6690,0
20250311,144800,363379555,6690,6690,6690,6690,0
20250311,144700,363379555,6690,6690,6690,6690,0
20250311,144600,363379555,6690,6680,6690,6680,50
20250311,144500,363045485,6670,6670,6670,6670,1
20250311,144400,363038815,6660,6660,6660,6660,10
20250311,144300,362972215,6670,6670,6670,6670,300
20250311,144200,360971215,6670,6670,6670,6670,0
20250311,144100,360971215,6670,6670,6670,6670,0
20250311,144000,360971215,6670,6670,6670,6670,0
20250311,143900,360971215,6670,6670,6670,6670,0
20250311,143800,360971215,6670,6670,6670,6670,0
20250311,143700,360971215,6670,6670,6670,6670,0
20250311,143600,360971215,6670,6670,6670,6670,0
20250311,143500,360971215,6670,6670,6670,6670,0
20250311,143400,360971215,6670,6670,6670,6670,0
20250311,143300,360971215,6670,6660,6670,6660,30
20250311,143200,360771215,6660,6660,6660,6660,50
20250311,143100,360438215,6650,6650,6650,6650,0
20250311,143000,360438215,6650,6650,6650,6650,0
20250311,142900,360438215,6650,6650,6650,6650,47
20250311,142800,360125665,6650,6650,6650,6650,0
20250311,142700,360125665,6650,6650,6650,6650,0
20250311,142600,360125665,6650,6650,6650,6650,20
20250311,142500,359992665,6690,6690,6690,6690,1079
20250311,142400,352774155,6690,6690,6690,6690,0
20250311,142300,352774155,6690,6690,6690,6690,0
20250311,142200,352774155,6690,6690,6690,6690,0
20250311,142100,352774155,6690,6690,6690,6690,1
20250311,142000,352767465,6650,6650,6650,6650,0
20250311,141900,352767465,6650,6650,6650,6650,0
20250311,141800,352767465,6650,6650,6650,6650,0
20250311,141700,352767465,6650,6650,6650,6650,0
20250311,141600,352767465,6650,6650,6650,6650,0
20250311,141500,352767465,6650,6650,6650,6650,0
20250311,141400,352767465,6650,6660,6660,6650,371
20250311,141300,350300265,6680,6680,6680,6680,5
20250311,141200,350266865,6680,6680,6680,6680,300
20250311,141100,348262865,6680,6650,6680,6650,2
20250311,141000,348249535,6650,6650,6650,6650,0
20250311,140900,348249535,6650,6680,6680,6650,87
20250311,140800,347669485,6670,6670,6670,6670,0
20250311,140700,347669485,6670,6670,6670,6670,0
20250311,140600,347669485,6670,6670,6670,6670,4
20250311,140500,347642805,6670,6670,6670,6670,0
20250311,140400,347642805,6670,6670,6670,6670,0
20250311,140300,347642805,6670,6670,6670,6670,1
20250311,140200,347636135,6660,6660,6660,6660,0
20250311,140100,347636135,6660,6670,6670,6660,283
20250311,140000,345751335,6670,6670,6670,6670,0
20250311,135900,345751335,6670,6670,6670,6670,2
20250311,135800,345737995,6670,6670,6670,6670,11
20250311,135700,345664625,6670,6670,6670,6670,0
20250311,135600,345664625,6670,6670,6670,6670,0
20250311,135500,345664625,6670,6670,6670,6670,0
20250311,135400,345664625,6670,6670,6670,6670,2
20250311,135300,345651285,6670,6670,6670,6670,1
20250311,135200,345644615,6660,6660,6660,6660,1
20250311,135100,345637955,6670,6670,6670,6670,1
20250311,135000,345631285,6670,6670,6670,6670,0
20250311,134900,345631285,6670,6670,6670,6670,88
20250311,134800,345044325,6670,6670,6670,6670,30
20250311,134700,344844225,6660,6640,6660,6640,710
20250311,134600,340118705,6640,6640,6640,6640,0
20250311,134500,340118705,6640,6640,6640,6640,0
20250311,134400,340118705,6640,6640,6650,6640,191
20250311,134300,338850135,6640,6640,6640,6640,0
20250311,134200,338850135,6640,6640,6640,6640,0
20250311,134100,338850135,6640,6640,6640,6640,0
20250311,134000,338850135,6640,6640,6640,6640,0
20250311,133900,338850135,6640,6640,6640,6640,0
20250311,133800,338850135,6640,6640,6640,6640,0
20250311,133700,338850135,6640,6640,6640,6640,0
20250311,133600,338850135,6640,6640,6640,6640,0
20250311,133500,338850135,6640,6640,6640,6640,0
20250311,133400,338850135,6640,6640,6640,6640,0
20250311,133300,338850135,6640,6640,6640,6640,0
20250311,133200,338850135,6640,6640,6640,6640,1
20250311,133100,338843495,6640,6640,6640,6640,10
20250311,133000,338777095,6640,6640,6640,6640,0
20250311,132900,338777095,6640,6640,6640,6640,0
20250311,132800,338777095,6640,6640,6640,6640,0
20250311,132700,338777095,6640,6640,6640,6640,2
20250311,132600,338763815,6630,6630,6630,6630,0
20250311,132500,338763815,6630,6630,6630,6630,10
20250311,132400,338697515,6630,6630,6630,6630,0
20250311,132300,338697515,6630,6620,6630,6620,105
20250311,132200,338002365,6630,6630,6630,6630,500
20250311,132100,334687365,6630,6630,6630,6630,0
20250311,132000,334687365,6630,6630,6630,6630,0
20250311,131900,334687365,6630,6630,6630,6630,0
20250311,131800,334687365,6630,6630,6630,6620,5
20250311,131700,334654245,6630,6630,6630,6630,0
20250311,131600,334654245,6630,6630,6630,6630,0
20250311,131500,334654245,6630,6630,6630,6630,0
20250311,131400,334654245,6630,6630,6630,6630,0
20250311,131300,334654245,6630,6630,6630,6630,0
20250311,131200,334654245,6630,6630,6630,6630,0
20250311,131100,334654245,6630,6630,6630,6630,300
20250311,131000,332665245,6630,6610,6630,6610,2
20250311,130900,332652005,6610,6610,6610,6610,0
20250311,130800,332652005,6610,6610,6610,6610,0
20250311,130700,332652005,6610,6610,6610,6610,0
20250311,130600,332652005,6610,6610,6610,6610,2
20250311,130500,332638785,6630,6630,6630,6630,0
20250311,130400,332638785,6630,6630,6630,6630,0
20250311,130300,332638785,6630,6630,6630,6630,0
20250311,130200,332638785,6630,6630,6630,6630,1
20250311,130100,332632155,6610,6610,6610,6610,49
20250311,130000,332308265,6620,6620,6620,6620,1
20250311,125900,332301645,6630,6630,6630,6630,0
20250311,125800,332301645,6630,6630,6630,6630,0
20250311,125700,332301645,6630,6630,6630,6630,0
20250311,125600,332301645,6630,6630,6630,6630,0
20250311,125500,332301645,6630,6630,6630,6630,0
20250311,125400,332301645,6630,6630,6630,6630,0
20250311,125300,332301645,6630,6630,6630,6630,0
20250311,125200,332301645,6630,6630,6630,6630,29
20250311,125100,332109375,6630,6630,6630,6630,0
20250311,125000,332109375,6630,6630,6630,6630,0
20250311,124900,332109375,6630,6610,6630,6600,62
20250311,124800,331700105,6620,6630,6630,6620,2
20250311,124700,331686855,6600,6620,6620,6600,20
20250311,124600,331554815,6600,6600,6600,6600,0
20250311,124500,331554815,6600,6610,6610,6600,150
20250311,124400,330563835,6620,6620,6620,6620,1
20250311,124300,330557215,6620,6620,6620,6620,0
20250311,124200,330557215,6620,6620,6620,6620,0
20250311,124100,330557215,6620,6620,6620,6620,0
20250311,124000,330557215,6620,6620,6620,6620,0
20250311,123900,330557215,6620,6620,6620,6620,0
20250311,123800,330557215,6620,6620,6620,6620,8
20250311,123700,330504255,6620,6620,6620,6620,5
20250311,123600,330471155,6630,6640,6640,6630,157
20250311,123500,329428745,6650,6650,6650,6650,0
20250311,123400,329428745,6650,6650,6650,6650,1
20250311,123300,329422095,6650,6650,6650,6650,0
20250311,123200,329422095,6650,6650,6650,6650,0
20250311,123100,329422095,6650,6650,6650,6650,30
20250311,123000,329222595,6650,6650,6650,6650,0
20250311,122900,329222595,6650,6650,6650,6650,10
20250311,122800,329156095,6650,6650,6650,6650,0
20250311,122700,329156095,6650,6650,6650,6650,0
20250311,122600,329156095,6650,6640,6650,6640,8
20250311,122500,329102955,6650,6635,6650,6635,40
20250311,122400,328837540,6635,6630,6635,6630,8
20250311,122300,328784475,6635,6635,6635,6635,1
20250311,122200,328777840,6630,6630,6630,6630,1
20250311,122100,328771210,6630,6630,6630,6620,23
20250311,122000,328618750,6640,6640,6640,6640,1
20250311,121900,328612110,6660,6660,6660,6660,3
20250311,121800,328592130,6660,6660,6660,6620,14
20250311,121700,328499290,6660,6660,6660,6660,3
20250311,121600,328479310,6630,6630,6630,6630,0
20250311,121500,328479310,6630,6630,6630,6630,0
20250311,121400,328479310,6630,6630,6630,6630,10
20250311,121300,328413010,6630,6630,6630,6630,1
20250311,121200,328406380,6620,6620,6620,6620,0
20250311,121100,328406380,6620,6660,6660,6620,19
20250311,121000,328280380,6640,6640,6640,6640,35
20250311,120900,328047980,6660,6660,6660,6660,0
20250311,120800,328047980,6660,6640,6660,6640,2
20250311,120700,328034680,6660,6620,6660,6620,3043
20250311,120600,307889940,6660,6630,6660,6630,3
20250311,120500,307870020,6630,6630,6630,6630,101
20250311,120400,307200390,6660,6660,6660,6660,0
20250311,120300,307200390,6660,6660,6660,6660,0
20250311,120200,307200390,6660,6650,6670,6640,3052
20250311,120100,286874120,6650,6640,6650,6640,2
20250311,120000,286860830,6650,6650,6650,6650,3
20250311,115900,286840880,6650,6650,6650,6650,0
20250311,115800,286840880,6650,6650,6650,6650,1
20250311,115700,286834230,6660,6660,6660,6660,0
20250311,115600,286834230,6660,6660,6660,6660,0
20250311,115500,286834230,6660,6660,6660,6660,0
20250311,115400,286834230,6660,6660,6660,6660,0
20250311,115300,286834230,6660,6660,6660,6660,0
20250311,115200,286834230,6660,6610,6660,6610,1061
20250311,115100,279779120,6620,6620,6620,6620,1
20250311,115000,279772500,6610,6620,6620,6610,431
20250311,114900,276923480,6630,6630,6630,6630,1
20250311,114800,276916850,6630,6630,6630,6630,0
20250311,114700,276916850,6630,6630,6630,6630,417
20250311,114600,274152140,6640,6640,6640,6640,0
20250311,114500,274152140,6640,6640,6640,6640,1
20250311,114400,274145500,6640,6640,6640,6640,0
20250311,114300,274145500,6640,6640,6640,6640,11
20250311,114200,274072460,6640,6640,6640,6640,0
20250311,114100,274072460,6640,6640,6640,6640,0
20250311,114000,274072460,6640,6640,6640,6640,3
20250311,113900,274052540,6620,6620,6620,6620,12
20250311,113800,273973100,6640,6640,6640,6640,10
20250311,113700,273906700,6610,6610,6610,6610,0
20250311,113600,273906700,6610,6610,6610,6610,0
20250311,113500,273906700,6610,6610,6610,6610,0
20250311,113400,273906700,6610,6610,6610,6610,0
20250311,113300,273906700,6610,6610,6610,6610,0
20250311,113200,273906700,6610,6610,6610,6610,100
20250311,113100,273245700,6640,6640,6640,6640,0
20250311,113000,273245700,6640,6630,6640,6630,1134
20250311,112900,265720090,6630,6630,6630,6630,0
20250311,112800,265720090,6630,6630,6630,6630,0
20250311,112700,265720090,6630,6600,6630,6600,757
20250311,112600,260704180,6620,6620,6620,6620,81
20250311,112500,260167960,6620,6620,6620,6620,6
20250311,112400,260128240,6620,6630,6630,6620,401
20250311,112300,257469720,6620,6600,6620,6600,678
20250311,112200,252985690,6600,6600,6600,6600,0
20250311,112100,252985690,6600,6590,6600,6590,144
20250311,112000,252035480,6590,6590,6590,6590,0
20250311,111900,252035480,6590,6590,6590,6590,0
20250311,111800,252035480,6590,6590,6590,6590,1
20250311,111700,252028890,6570,6570,6570,6570,0
20250311,111600,252028890,6570,6580,6580,6570,10
20250311,111500,251963180,6570,6570,6570,6570,0
20250311,111400,251963180,6570,6570,6570,6560,302
20250311,111300,249981490,6590,6590,6590,6590,0
20250311,111200,249981490,6590,6590,6590,6590,100
20250311,111100,249322490,6590,6590,6590,6590,0
20250311,111000,249322490,6590,6590,6590,6590,0
20250311,110900,249322490,6590,6590,6590,6590,2
20250311,110800,249309310,6610,6610,6610,6610,0
20250311,110700,249309310,6610,6610,6610,6610,0
20250311,110600,249309310,6610,6610,6610,6610,0
20250311,110500,249309310,6610,6560,6610,6560,292
20250311,110400,247383560,6560,6560,6560,6560,1
20250311,110300,247377000,6550,6550,6550,6550,1
20250311,110200,247370450,6560,6560,6560,6560,0
20250311,110100,247370450,6560,6560,6560,6560,0
20250311,110000,247370450,6560,6560,6560,6560,0
20250311,105900,247370450,6560,6560,6560,6560,0
20250311,105800,247370450,6560,6560,6560,6560,0
20250311,105700,247370450,6560,6560,6560,6560,1
20250311,105600,247363890,6580,6580,6580,6580,0
20250311,105500,247363890,6580,6590,6590,6530,118
20250311,105400,246593230,6550,6550,6550,6550,265
20250311,105300,244857480,6550,6550,6550,6550,0
20250311,105200,244857480,6550,6530,6550,6530,6
20250311,105100,244818280,6520,6520,6520,6520,0
20250311,105000,244818280,6520,6520,6520,6520,0
20250311,104900,244818280,6520,6520,6520,6520,0
20250311,104800,244818280,6520,6520,6520,6520,0
20250311,104700,244818280,6520,6520,6520,6520,0
20250311,104600,244818280,6520,6520,6520,6520,8
20250311,104500,244766120,6540,6540,6540,6540,0
20250311,104400,244766120,6540,6540,6540,6540,1
20250311,104300,244759580,6520,6520,6520,6520,0
20250311,104200,244759580,6520,6520,6520,6520,1
20250311,104100,244753060,6520,6520,6520,6520,0
20250311,104000,244753060,6520,6520,6520,6520,0
20250311,103900,244753060,6520,6520,6520,6520,0
20250311,103800,244753060,6520,6520,6520,6520,0
20250311,103700,244753060,6520,6520,6520,6520,15
20250311,103600,244655260,6520,6540,6540,6520,201
20250311,103500,243341420,6540,6525,6540,6525,160
20250311,103400,242296520,6540,6540,6540,6540,0
20250311,103300,242296520,6540,6540,6540,6540,1
20250311,103200,242289980,6540,6540,6540,6540,494
20250311,103100,239059220,6530,6530,6530,6530,18
20250311,103000,238941680,6500,6500,6500,6500,0
20250311,102900,238941680,6500,6500,6500,6500,1
20250311,102800,238935180,6500,6500,6500,6500,0
20250311,102700,238935180,6500,6500,6500,6500,0
20250311,102600,238935180,6500,6500,6500,6500,0
20250311,102500,238935180,6500,6500,6500,6500,100
20250311,102400,238285180,6500,6500,6500,6500,0
20250311,102300,238285180,6500,6500,6500,6500,76
20250311,102200,237791180,6450,6450,6450,6450,0
20250311,102100,237791180,6450,6450,6450,6450,552
20250311,102000,234230780,6500,6500,6500,6500,5
20250311,101900,234198280,6420,6500,6500,6420,5793
20250311,101800,196692720,6500,6510,6510,6500,1923
20250311,101700,184192270,6510,6510,6510,6510,0
20250311,101600,184192270,6510,6520,6520,6510,500
20250311,101500,180937210,6520,6520,6520,6520,0
20250311,101400,180937210,6520,6540,6550,6520,1067
20250311,101300,173971230,6530,6530,6530,6530,1134
20250311,101200,166566210,6530,6530,6530,6530,0
20250311,101100,166566210,6530,6530,6530,6530,0
20250311,101000,166566210,6530,6550,6550,6530,436
20250311,100900,163715360,6550,6550,6550,6550,10
20250311,100800,163649860,6550,6550,6550,6550,16
20250311,100700,163545060,6550,6550,6550,6550,0
20250311,100600,163545060,6550,6545,6550,6545,139
20250311,100500,162634935,6540,6550,6550,6540,60
20250311,100400,162242435,6540,6540,6540,6540,271
20250311,100300,160470095,6545,6550,6550,6545,2
20250311,100200,160457000,6550,6550,6550,6550,0
20250311,100100,160457000,6550,6550,6550,6550,3
20250311,100000,160437350,6550,6550,6550,6550,1809
20250311,095900,148588400,6550,6550,6550,6550,1
20250311,095800,148581850,6550,6550,6550,6540,31
20250311,095700,148379060,6550,6550,6550,6550,152
20250311,095600,147383460,6550,6560,6560,6550,153
20250311,095500,146380520,6560,6560,6560,6560,0
20250311,095400,146380520,6560,6560,6560,6560,1
20250311,095300,146373960,6620,6620,6620,6620,0
20250311,095200,146373960,6620,6620,6620,6620,0
20250311,095100,146373960,6620,6620,6620,6620,0
20250311,095000,146373960,6620,6620,6620,6620,5
20250311,094900,146340860,6550,6550,6550,6550,0
20250311,094800,146340860,6550,6570,6570,6550,324
20250311,094700,144212800,6570,6570,6570,6570,32
20250311,094600,144002560,6570,6570,6570,6570,0
20250311,094500,144002560,6570,6570,6570,6570,20
20250311,094400,143871160,6580,6580,6580,6580,0
20250311,094300,143871160,6580,6590,6590,6580,5
20250311,094200,143838250,6590,6590,6590,6590,0
20250311,094100,143838250,6590,6590,6590,6590,125
20250311,094000,143014500,6590,6590,6590,6590,254
20250311,093900,141340640,6620,6620,6620,6620,10
20250311,093800,141274440,6620,6620,6620,6620,14
20250311,093700,141181760,6630,6630,6630,6630,0
20250311,093600,141181760,6630,6620,6630,6620,100
20250311,093500,140518770,6600,6600,6600,6600,0
20250311,093400,140518770,6600,6600,6600,6600,14
20250311,093300,140426370,6600,6580,6600,6580,201
20250311,093200,139103770,6580,6610,6630,6570,129
20250311,093100,138254720,6610,6610,6610,6610,101
20250311,093000,137587110,6630,6570,6630,6570,113
20250311,092900,136840940,6570,6550,6570,6550,405
20250311,092800,134188170,6540,6550,6550,6540,630
20250311,092700,130061970,6550,6570,6570,6550,257
20250311,092600,128374880,6620,6580,6620,6580,2
20250311,092500,128361680,6630,6580,6630,6580,147
20250311,092400,127390860,6580,6560,6580,6550,80
20250311,092300,126864990,6550,6570,6570,6550,11
20250311,092200,126792900,6580,6550,6580,6550,2568
20250311,092100,109963750,6550,6540,6550,6540,515
20250311,092000,106592000,6540,6520,6540,6520,294
20250311,091900,104675100,6520,6530,6540,6520,79
20250311,091800,104159610,6540,6520,6540,6520,2387
20250311,091700,88591650,6510,6510,6510,6510,192
20250311,091600,87341730,6510,6510,6510,6510,11
20250311,091500,87270120,6520,6520,6520,6520,6
20250311,091400,87231000,6520,6500,6520,6500,375
20250311,091300,84792460,6460,6460,6460,6460,1155
20250311,091200,77331160,6460,6470,6470,6460,250
20250311,091100,75715060,6470,6490,6500,6470,859
20250311,091000,70140530,6500,6500,6500,6500,3
20250311,090900,70121030,6450,6480,6510,6450,2016
20250311,090800,57116920,6470,6440,6470,6420,792
20250311,090700,52008790,6450,6480,6480,6450,855
20250311,090600,46482580,6490,6490,6490,6490,210
20250311,090500,45119680,6470,6490,6550,6470,651
20250311,090400,40889940,6490,6490,6490,6450,249
20250311,090300,39274130,6490,6460,6490,6420,625
20250311,090200,35253160,6500,6430,6500,6430,60
20250311,090100,34865760,6500,6500,6500,6500,226
20250311,090000,33396760,6500,6510,6510,6400,5142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202400 388351845 6710 6710 6710 6710 320
3 20250311 202300 388351845 6710 6710 6710 6710 0
4 20250311 202200 388351845 6710 6710 6710 6710 0
5 20250311 202100 388351845 6710 6710 6710 6710 0
6 20250311 202000 388351845 6710 6710 6710 6710 0
7 20250311 201900 388351845 6710 6710 6710 6710 0
8 20250311 201800 388351845 6710 6710 6710 6710 0
9 20250311 201700 388351845 6710 6710 6710 6710 0
10 20250311 201600 388351845 6710 6710 6710 6710 0
11 20250311 201500 388351845 6710 6710 6710 6710 0
12 20250311 201400 388351845 6710 6710 6710 6710 0
13 20250311 201300 388351845 6710 6710 6710 6710 0
14 20250311 201200 388351845 6710 6710 6710 6710 0
15 20250311 201100 388351845 6710 6710 6710 6710 0
16 20250311 201000 388351845 6710 6710 6710 6710 0
17 20250311 200900 388351845 6710 6710 6710 6710 0
18 20250311 200800 388351845 6710 6710 6710 6710 0
19 20250311 200700 388351845 6710 6710 6710 6710 0
20 20250311 200600 388351845 6710 6710 6710 6710 0
21 20250311 200500 388351845 6710 6710 6710 6710 0
22 20250311 200400 388351845 6710 6710 6710 6710 0
23 20250311 200300 388351845 6710 6710 6710 6710 0
24 20250311 200200 388351845 6710 6710 6710 6710 0
25 20250311 200100 388351845 6710 6710 6710 6710 0
26 20250311 200000 388351845 6710 6710 6710 6710 0
27 20250311 195900 388351845 6710 6710 6710 6710 0
28 20250311 195800 388351845 6710 6710 6710 6710 0
29 20250311 195700 388351845 6710 6710 6710 6710 0
30 20250311 195600 388351845 6710 6710 6710 6710 0
31 20250311 195500 388351845 6710 6710 6710 6710 0
32 20250311 195400 388351845 6710 6710 6710 6710 320
33 20250311 195300 388351845 6710 6710 6710 6710 0
34 20250311 195200 388351845 6710 6710 6710 6710 0
35 20250311 195100 388351845 6710 6710 6710 6710 0
36 20250311 195000 388351845 6710 6710 6710 6710 0
37 20250311 194900 388351845 6710 6710 6710 6710 0
38 20250311 194800 388351845 6710 6710 6710 6710 0
39 20250311 194700 388351845 6710 6710 6710 6710 0
40 20250311 194600 388351845 6710 6710 6710 6710 0
41 20250311 194500 388351845 6710 6710 6710 6710 0
42 20250311 194400 388351845 6710 6710 6710 6710 0
43 20250311 194300 388351845 6710 6710 6710 6710 0
44 20250311 194200 388351845 6710 6710 6710 6710 0
45 20250311 194100 388351845 6710 6710 6710 6710 0
46 20250311 194000 388351845 6710 6710 6710 6710 0
47 20250311 193900 388351845 6710 6710 6710 6710 0
48 20250311 193800 388351845 6710 6710 6710 6710 0
49 20250311 193700 388351845 6710 6710 6710 6710 0
50 20250311 193600 388351845 6710 6710 6710 6710 0
51 20250311 193500 388351845 6710 6710 6710 6710 0
52 20250311 193400 388351845 6710 6710 6710 6710 0
53 20250311 193300 388351845 6710 6710 6710 6710 0
54 20250311 193200 388351845 6710 6710 6710 6710 0
55 20250311 193100 388351845 6710 6710 6710 6710 0
56 20250311 193000 388351845 6710 6710 6710 6710 0
57 20250311 192900 388351845 6710 6710 6710 6710 0
58 20250311 192800 388351845 6710 6710 6710 6710 0
59 20250311 192700 388351845 6710 6710 6710 6710 0
60 20250311 192600 388351845 6710 6710 6710 6710 0
61 20250311 192500 388351845 6710 6710 6710 6710 0
62 20250311 192400 388351845 6710 6710 6710 6710 320
63 20250311 192300 388351845 6710 6710 6710 6710 0
64 20250311 192200 388351845 6710 6710 6710 6710 0
65 20250311 192100 388351845 6710 6710 6710 6710 0
66 20250311 192000 388351845 6710 6710 6710 6710 0
67 20250311 191900 388351845 6710 6710 6710 6710 0
68 20250311 191800 388351845 6710 6710 6710 6710 0
69 20250311 191700 388351845 6710 6710 6710 6710 0
70 20250311 191600 388351845 6710 6710 6710 6710 0
71 20250311 191500 388351845 6710 6710 6710 6710 0
72 20250311 191400 388351845 6710 6710 6710 6710 0
73 20250311 191300 388351845 6710 6710 6710 6710 0
74 20250311 191200 388351845 6710 6710 6710 6710 0
75 20250311 191100 388351845 6710 6710 6710 6710 0
76 20250311 191000 388351845 6710 6710 6710 6710 0
77 20250311 190900 388351845 6710 6710 6710 6710 0
78 20250311 190800 388351845 6710 6710 6710 6710 0
79 20250311 190700 388351845 6710 6710 6710 6710 0
80 20250311 190600 388351845 6710 6710 6710 6710 0
81 20250311 190500 388351845 6710 6710 6710 6710 0
82 20250311 190400 388351845 6710 6710 6710 6710 0
83 20250311 190300 388351845 6710 6710 6710 6710 0
84 20250311 190200 388351845 6710 6710 6710 6710 0
85 20250311 190100 388351845 6710 6710 6710 6710 0
86 20250311 190000 388351845 6710 6710 6710 6710 0
87 20250311 185900 388351845 6710 6710 6710 6710 0
88 20250311 185800 388351845 6710 6710 6710 6710 0
89 20250311 185700 388351845 6710 6710 6710 6710 0
90 20250311 185600 388351845 6710 6710 6710 6710 0
91 20250311 185500 388351845 6710 6710 6710 6710 0
92 20250311 185400 388351845 6710 6710 6710 6710 320
93 20250311 185300 388351845 6710 6710 6710 6710 0
94 20250311 185200 388351845 6710 6710 6710 6710 0
95 20250311 185100 388351845 6710 6710 6710 6710 0
96 20250311 185000 388351845 6710 6710 6710 6710 0
97 20250311 184900 388351845 6710 6710 6710 6710 0
98 20250311 184800 388351845 6710 6710 6710 6710 0
99 20250311 184700 388351845 6710 6710 6710 6710 0
100 20250311 184600 388351845 6710 6710 6710 6710 0
101 20250311 184500 388351845 6710 6710 6710 6710 0
102 20250311 184400 388351845 6710 6710 6710 6710 0
103 20250311 184300 388351845 6710 6710 6710 6710 0
104 20250311 184200 388351845 6710 6710 6710 6710 0
105 20250311 184100 388351845 6710 6710 6710 6710 0
106 20250311 184000 388351845 6710 6710 6710 6710 0
107 20250311 183900 388351845 6710 6710 6710 6710 0
108 20250311 183800 388351845 6710 6710 6710 6710 0
109 20250311 183700 388351845 6710 6710 6710 6710 0
110 20250311 183600 388351845 6710 6710 6710 6710 0
111 20250311 183500 388351845 6710 6710 6710 6710 0
112 20250311 183400 388351845 6710 6710 6710 6710 0
113 20250311 183300 388351845 6710 6710 6710 6710 0
114 20250311 183200 388351845 6710 6710 6710 6710 0
115 20250311 183100 388351845 6710 6710 6710 6710 0
116 20250311 183000 388351845 6710 6710 6710 6710 0
117 20250311 182900 388351845 6710 6710 6710 6710 0
118 20250311 182800 388351845 6710 6710 6710 6710 0
119 20250311 182700 388351845 6710 6710 6710 6710 0
120 20250311 182600 388351845 6710 6710 6710 6710 0
121 20250311 182500 388351845 6710 6710 6710 6710 0
122 20250311 182400 388351845 6710 6710 6710 6710 320
123 20250311 182300 388351845 6710 6710 6710 6710 0
124 20250311 182200 388351845 6710 6710 6710 6710 0
125 20250311 182100 388351845 6710 6710 6710 6710 0
126 20250311 182000 388351845 6710 6710 6710 6710 0
127 20250311 181900 388351845 6710 6710 6710 6710 0
128 20250311 181800 388351845 6710 6710 6710 6710 0
129 20250311 181700 388351845 6710 6710 6710 6710 0
130 20250311 181600 388351845 6710 6710 6710 6710 0
131 20250311 181500 388351845 6710 6710 6710 6710 0
132 20250311 181400 388351845 6710 6710 6710 6710 0
133 20250311 181300 388351845 6710 6710 6710 6710 0
134 20250311 181200 388351845 6710 6710 6710 6710 0
135 20250311 181100 388351845 6710 6710 6710 6710 0
136 20250311 181000 388351845 6710 6710 6710 6710 0
137 20250311 180900 388351845 6710 6710 6710 6710 0
138 20250311 180800 388351845 6710 6710 6710 6710 0
139 20250311 180700 388351845 6710 6710 6710 6710 0
140 20250311 180600 388351845 6710 6710 6710 6710 0
141 20250311 180500 388351845 6710 6710 6710 6710 0
142 20250311 180400 388351845 6710 6710 6710 6710 0
143 20250311 180300 388351845 6710 6710 6710 6710 0
144 20250311 180200 388351845 6710 6710 6710 6710 0
145 20250311 180100 388351845 6710 6710 6710 6710 0
146 20250311 180000 388351845 6710 6710 6710 6710 0
147 20250311 175900 388351845 6710 6710 6710 6710 0
148 20250311 175800 388351845 6710 6710 6710 6710 0
149 20250311 175700 388351845 6710 6710 6710 6710 0
150 20250311 175600 388351845 6710 6710 6710 6710 0
151 20250311 175500 388351845 6710 6710 6710 6710 0
152 20250311 175400 388351845 6710 6710 6710 6710 320
153 20250311 175300 388351845 6710 6710 6710 6710 0
154 20250311 175200 388351845 6710 6710 6710 6710 0
155 20250311 175100 388351845 6710 6710 6710 6710 0
156 20250311 175000 388351845 6710 6710 6710 6710 0
157 20250311 174900 388351845 6710 6710 6710 6710 0
158 20250311 174800 388351845 6710 6710 6710 6710 0
159 20250311 174700 388351845 6710 6710 6710 6710 0
160 20250311 174600 388351845 6710 6710 6710 6710 0
161 20250311 174500 388351845 6710 6710 6710 6710 0
162 20250311 174400 388351845 6710 6710 6710 6710 0
163 20250311 174300 388351845 6710 6710 6710 6710 0
164 20250311 174200 388351845 6710 6710 6710 6710 0
165 20250311 174100 388351845 6710 6710 6710 6710 0
166 20250311 174000 388351845 6710 6710 6710 6710 0
167 20250311 173900 388351845 6710 6710 6710 6710 0
168 20250311 173800 388351845 6710 6710 6710 6710 0
169 20250311 173700 388351845 6710 6710 6710 6710 0
170 20250311 173600 388351845 6710 6710 6710 6710 0
171 20250311 173500 388351845 6710 6710 6710 6710 0
172 20250311 173400 388351845 6710 6710 6710 6710 0
173 20250311 173300 388351845 6710 6710 6710 6710 0
174 20250311 173200 388351845 6710 6710 6710 6710 0
175 20250311 173100 388351845 6710 6710 6710 6710 0
176 20250311 173000 388351845 6710 6710 6710 6710 0
177 20250311 172900 388351845 6710 6710 6710 6710 0
178 20250311 172800 388351845 6710 6710 6710 6710 0
179 20250311 172700 388351845 6710 6710 6710 6710 0
180 20250311 172600 388351845 6710 6710 6710 6710 0
181 20250311 172500 388351845 6710 6710 6710 6710 0
182 20250311 172400 388351845 6710 6710 6710 6710 320
183 20250311 172300 388351845 6710 6710 6710 6710 0
184 20250311 172200 388351845 6710 6710 6710 6710 0
185 20250311 172100 388351845 6710 6710 6710 6710 0
186 20250311 172000 388351845 6710 6710 6710 6710 0
187 20250311 171900 388351845 6710 6710 6710 6710 0
188 20250311 171800 388351845 6710 6710 6710 6710 0
189 20250311 171700 388351845 6710 6710 6710 6710 0
190 20250311 171600 388351845 6710 6710 6710 6710 0
191 20250311 171500 388351845 6710 6710 6710 6710 0
192 20250311 171400 388351845 6710 6710 6710 6710 0
193 20250311 171300 388351845 6710 6710 6710 6710 0
194 20250311 171200 388351845 6710 6710 6710 6710 0
195 20250311 171100 388351845 6710 6710 6710 6710 0
196 20250311 171000 388351845 6710 6710 6710 6710 0
197 20250311 170900 388351845 6710 6710 6710 6710 0
198 20250311 170800 388351845 6710 6710 6710 6710 0
199 20250311 170700 388351845 6710 6710 6710 6710 0
200 20250311 170600 388351845 6710 6710 6710 6710 0
201 20250311 170500 388351845 6710 6710 6710 6710 0
202 20250311 170400 388351845 6710 6710 6710 6710 0
203 20250311 170300 388351845 6710 6710 6710 6710 0
204 20250311 170200 388351845 6710 6710 6710 6710 0
205 20250311 170100 388351845 6710 6710 6710 6710 0
206 20250311 170000 388351845 6710 6710 6710 6710 0
207 20250311 165900 388351845 6710 6710 6710 6710 0
208 20250311 165800 388351845 6710 6710 6710 6710 0
209 20250311 165700 388351845 6710 6710 6710 6710 0
210 20250311 165600 388351845 6710 6710 6710 6710 0
211 20250311 165500 388351845 6710 6710 6710 6710 0
212 20250311 165400 388351845 6710 6710 6710 6710 320
213 20250311 165300 388351845 6710 6710 6710 6710 0
214 20250311 165200 388351845 6710 6710 6710 6710 0
215 20250311 165100 388351845 6710 6710 6710 6710 0
216 20250311 165000 388351845 6710 6710 6710 6710 0
217 20250311 164900 388351845 6710 6710 6710 6710 0
218 20250311 164800 388351845 6710 6710 6710 6710 0
219 20250311 164700 388351845 6710 6710 6710 6710 0
220 20250311 164600 388351845 6710 6710 6710 6710 0
221 20250311 164500 388351845 6710 6710 6710 6710 0
222 20250311 164400 388351845 6710 6710 6710 6710 0
223 20250311 164300 388351845 6710 6710 6710 6710 0
224 20250311 164200 388351845 6710 6710 6710 6710 0
225 20250311 164100 388351845 6710 6710 6710 6710 0
226 20250311 164000 388351845 6710 6710 6710 6710 0
227 20250311 163900 388351845 6710 6710 6710 6710 0
228 20250311 163800 388351845 6710 6710 6710 6710 0
229 20250311 163700 388351845 6710 6710 6710 6710 0
230 20250311 163600 388351845 6710 6710 6710 6710 0
231 20250311 163500 388351845 6710 6710 6710 6710 0
232 20250311 163400 388351845 6710 6710 6710 6710 0
233 20250311 163300 388351845 6710 6710 6710 6710 0
234 20250311 163200 388351845 6710 6710 6710 6710 0
235 20250311 163100 388351845 6710 6710 6710 6710 0
236 20250311 163000 388351845 6710 6710 6710 6710 0
237 20250311 162900 388351845 6710 6710 6710 6710 0
238 20250311 162800 388351845 6710 6710 6710 6710 0
239 20250311 162700 388351845 6710 6710 6710 6710 0
240 20250311 162600 388351845 6710 6710 6710 6710 0
241 20250311 162500 388351845 6710 6710 6710 6710 0
242 20250311 162400 388351845 6710 6710 6710 6710 320
243 20250311 162300 388351845 6710 6710 6710 6710 0
244 20250311 162200 388351845 6710 6710 6710 6710 0
245 20250311 162100 388351845 6710 6710 6710 6710 0
246 20250311 162000 388351845 6710 6710 6710 6710 0
247 20250311 161900 388351845 6710 6710 6710 6710 0
248 20250311 161800 388351845 6710 6710 6710 6710 0
249 20250311 161700 388351845 6710 6710 6710 6710 0
250 20250311 161600 388351845 6710 6710 6710 6710 0
251 20250311 161500 388351845 6710 6710 6710 6710 0
252 20250311 161400 388351845 6710 6710 6710 6710 0
253 20250311 161300 388351845 6710 6710 6710 6710 0
254 20250311 161200 388351845 6710 6710 6710 6710 0
255 20250311 161100 388351845 6710 6710 6710 6710 0
256 20250311 161000 388351845 6710 6710 6710 6710 0
257 20250311 160900 388351845 6710 6710 6710 6710 0
258 20250311 160800 388351845 6710 6710 6710 6710 0
259 20250311 160700 388351845 6710 6710 6710 6710 0
260 20250311 160600 388351845 6710 6710 6710 6710 0
261 20250311 160500 388351845 6710 6710 6710 6710 0
262 20250311 160400 388351845 6710 6710 6710 6710 0
263 20250311 160300 388351845 6710 6710 6710 6710 0
264 20250311 160200 388351845 6710 6710 6710 6710 0
265 20250311 160100 388351845 6710 6710 6710 6710 0
266 20250311 160000 388351845 6710 6710 6710 6710 0
267 20250311 155900 388351845 6710 6710 6710 6710 0
268 20250311 155800 388351845 6710 6710 6710 6710 0
269 20250311 155700 388351845 6710 6710 6710 6710 0
270 20250311 155600 388351845 6710 6710 6710 6710 0
271 20250311 155500 388351845 6710 6710 6710 6710 0
272 20250311 155400 388351845 6710 6710 6710 6710 320
273 20250311 155300 388351845 6710 6710 6710 6710 0
274 20250311 155200 388351845 6710 6710 6710 6710 0
275 20250311 155100 388351845 6710 6710 6710 6710 0
276 20250311 155000 388351845 6710 6710 6710 6710 0
277 20250311 154900 388351845 6710 6710 6710 6710 0
278 20250311 154800 388351845 6710 6710 6710 6710 0
279 20250311 154700 388351845 6710 6710 6710 6710 0
280 20250311 154600 388351845 6710 6710 6710 6710 0
281 20250311 154500 388351845 6710 6710 6710 6710 0
282 20250311 154400 388351845 6710 6710 6710 6710 0
283 20250311 154300 388351845 6710 6710 6710 6710 0
284 20250311 154200 388351845 6710 6710 6710 6710 0
285 20250311 154100 388351845 6710 6710 6710 6710 0
286 20250311 154000 388351845 6710 6710 6710 6710 0
287 20250311 153900 388351845 6710 6710 6710 6710 0
288 20250311 153800 388351845 6710 6710 6710 6710 0
289 20250311 153700 388351845 6710 6710 6710 6710 0
290 20250311 153600 388351845 6710 6710 6710 6710 0
291 20250311 153500 388351845 6710 6710 6710 6710 0
292 20250311 153400 388351845 6710 6710 6710 6710 0
293 20250311 153300 388351845 6710 6710 6710 6710 0
294 20250311 153200 388351845 6710 6710 6710 6710 0
295 20250311 153100 388351845 6710 6710 6710 6710 0
296 20250311 153000 388351845 6710 6710 6710 6710 320
297 20250311 152900 386204645 6670 6670 6670 6670 0
298 20250311 152800 386204645 6670 6670 6670 6670 0
299 20250311 152700 386204645 6670 6670 6670 6670 0
300 20250311 152600 386204645 6670 6670 6670 6670 0
301 20250311 152500 386204645 6670 6670 6670 6670 0
302 20250311 152400 386204645 6670 6670 6670 6670 0
303 20250311 152300 386204645 6670 6670 6670 6670 0
304 20250311 152200 386204645 6670 6670 6670 6670 0
305 20250311 152100 386204645 6670 6670 6670 6670 0
306 20250311 152000 386204645 6670 6670 6670 6670 0
307 20250311 151900 386204645 6670 6720 6720 6670 141
308 20250311 151800 385259175 6720 6670 6720 6670 91
309 20250311 151700 384649125 6720 6720 6720 6720 50
310 20250311 151600 384313125 6720 6720 6720 6720 0
311 20250311 151500 384313125 6720 6730 6730 6720 13
312 20250311 151400 384225655 6730 6700 6730 6700 599
313 20250311 151300 380205655 6650 6650 6650 6650 0
314 20250311 151200 380205655 6650 6660 6660 6650 360
315 20250311 151100 377811585 6670 6670 6670 6660 575
316 20250311 151000 373981425 6680 6680 6680 6680 3
317 20250311 150900 373961385 6660 6670 6670 6660 1000
318 20250311 150800 367296875 6680 6680 6680 6680 1
319 20250311 150700 367290195 6690 6690 6690 6690 20
320 20250311 150600 367156395 6690 6690 6690 6690 9
321 20250311 150500 367096185 6700 6700 6700 6700 0
322 20250311 150400 367096185 6700 6670 6700 6670 20
323 20250311 150300 366962275 6670 6670 6670 6670 10
324 20250311 150200 366895575 6670 6670 6670 6670 0
325 20250311 150100 366895575 6670 6670 6670 6670 1
326 20250311 150000 366888905 6700 6700 6700 6700 169
327 20250311 145900 365756605 6700 6700 6700 6700 0
328 20250311 145800 365756605 6700 6700 6700 6700 200
329 20250311 145700 364416605 6700 6700 6700 6700 0
330 20250311 145600 364416605 6700 6690 6700 6690 19
331 20250311 145500 364289375 6690 6690 6690 6690 135
332 20250311 145400 363386225 6670 6670 6670 6670 0
333 20250311 145300 363386225 6670 6670 6670 6670 1
334 20250311 145200 363379555 6690 6690 6690 6690 0
335 20250311 145100 363379555 6690 6690 6690 6690 0
336 20250311 145000 363379555 6690 6690 6690 6690 0
337 20250311 144900 363379555 6690 6690 6690 6690 0
338 20250311 144800 363379555 6690 6690 6690 6690 0
339 20250311 144700 363379555 6690 6690 6690 6690 0
340 20250311 144600 363379555 6690 6680 6690 6680 50
341 20250311 144500 363045485 6670 6670 6670 6670 1
342 20250311 144400 363038815 6660 6660 6660 6660 10
343 20250311 144300 362972215 6670 6670 6670 6670 300
344 20250311 144200 360971215 6670 6670 6670 6670 0
345 20250311 144100 360971215 6670 6670 6670 6670 0
346 20250311 144000 360971215 6670 6670 6670 6670 0
347 20250311 143900 360971215 6670 6670 6670 6670 0
348 20250311 143800 360971215 6670 6670 6670 6670 0
349 20250311 143700 360971215 6670 6670 6670 6670 0
350 20250311 143600 360971215 6670 6670 6670 6670 0
351 20250311 143500 360971215 6670 6670 6670 6670 0
352 20250311 143400 360971215 6670 6670 6670 6670 0
353 20250311 143300 360971215 6670 6660 6670 6660 30
354 20250311 143200 360771215 6660 6660 6660 6660 50
355 20250311 143100 360438215 6650 6650 6650 6650 0
356 20250311 143000 360438215 6650 6650 6650 6650 0
357 20250311 142900 360438215 6650 6650 6650 6650 47
358 20250311 142800 360125665 6650 6650 6650 6650 0
359 20250311 142700 360125665 6650 6650 6650 6650 0
360 20250311 142600 360125665 6650 6650 6650 6650 20
361 20250311 142500 359992665 6690 6690 6690 6690 1079
362 20250311 142400 352774155 6690 6690 6690 6690 0
363 20250311 142300 352774155 6690 6690 6690 6690 0
364 20250311 142200 352774155 6690 6690 6690 6690 0
365 20250311 142100 352774155 6690 6690 6690 6690 1
366 20250311 142000 352767465 6650 6650 6650 6650 0
367 20250311 141900 352767465 6650 6650 6650 6650 0
368 20250311 141800 352767465 6650 6650 6650 6650 0
369 20250311 141700 352767465 6650 6650 6650 6650 0
370 20250311 141600 352767465 6650 6650 6650 6650 0
371 20250311 141500 352767465 6650 6650 6650 6650 0
372 20250311 141400 352767465 6650 6660 6660 6650 371
373 20250311 141300 350300265 6680 6680 6680 6680 5
374 20250311 141200 350266865 6680 6680 6680 6680 300
375 20250311 141100 348262865 6680 6650 6680 6650 2
376 20250311 141000 348249535 6650 6650 6650 6650 0
377 20250311 140900 348249535 6650 6680 6680 6650 87
378 20250311 140800 347669485 6670 6670 6670 6670 0
379 20250311 140700 347669485 6670 6670 6670 6670 0
380 20250311 140600 347669485 6670 6670 6670 6670 4
381 20250311 140500 347642805 6670 6670 6670 6670 0
382 20250311 140400 347642805 6670 6670 6670 6670 0
383 20250311 140300 347642805 6670 6670 6670 6670 1
384 20250311 140200 347636135 6660 6660 6660 6660 0
385 20250311 140100 347636135 6660 6670 6670 6660 283
386 20250311 140000 345751335 6670 6670 6670 6670 0
387 20250311 135900 345751335 6670 6670 6670 6670 2
388 20250311 135800 345737995 6670 6670 6670 6670 11
389 20250311 135700 345664625 6670 6670 6670 6670 0
390 20250311 135600 345664625 6670 6670 6670 6670 0
391 20250311 135500 345664625 6670 6670 6670 6670 0
392 20250311 135400 345664625 6670 6670 6670 6670 2
393 20250311 135300 345651285 6670 6670 6670 6670 1
394 20250311 135200 345644615 6660 6660 6660 6660 1
395 20250311 135100 345637955 6670 6670 6670 6670 1
396 20250311 135000 345631285 6670 6670 6670 6670 0
397 20250311 134900 345631285 6670 6670 6670 6670 88
398 20250311 134800 345044325 6670 6670 6670 6670 30
399 20250311 134700 344844225 6660 6640 6660 6640 710
400 20250311 134600 340118705 6640 6640 6640 6640 0
401 20250311 134500 340118705 6640 6640 6640 6640 0
402 20250311 134400 340118705 6640 6640 6650 6640 191
403 20250311 134300 338850135 6640 6640 6640 6640 0
404 20250311 134200 338850135 6640 6640 6640 6640 0
405 20250311 134100 338850135 6640 6640 6640 6640 0
406 20250311 134000 338850135 6640 6640 6640 6640 0
407 20250311 133900 338850135 6640 6640 6640 6640 0
408 20250311 133800 338850135 6640 6640 6640 6640 0
409 20250311 133700 338850135 6640 6640 6640 6640 0
410 20250311 133600 338850135 6640 6640 6640 6640 0
411 20250311 133500 338850135 6640 6640 6640 6640 0
412 20250311 133400 338850135 6640 6640 6640 6640 0
413 20250311 133300 338850135 6640 6640 6640 6640 0
414 20250311 133200 338850135 6640 6640 6640 6640 1
415 20250311 133100 338843495 6640 6640 6640 6640 10
416 20250311 133000 338777095 6640 6640 6640 6640 0
417 20250311 132900 338777095 6640 6640 6640 6640 0
418 20250311 132800 338777095 6640 6640 6640 6640 0
419 20250311 132700 338777095 6640 6640 6640 6640 2
420 20250311 132600 338763815 6630 6630 6630 6630 0
421 20250311 132500 338763815 6630 6630 6630 6630 10
422 20250311 132400 338697515 6630 6630 6630 6630 0
423 20250311 132300 338697515 6630 6620 6630 6620 105
424 20250311 132200 338002365 6630 6630 6630 6630 500
425 20250311 132100 334687365 6630 6630 6630 6630 0
426 20250311 132000 334687365 6630 6630 6630 6630 0
427 20250311 131900 334687365 6630 6630 6630 6630 0
428 20250311 131800 334687365 6630 6630 6630 6620 5
429 20250311 131700 334654245 6630 6630 6630 6630 0
430 20250311 131600 334654245 6630 6630 6630 6630 0
431 20250311 131500 334654245 6630 6630 6630 6630 0
432 20250311 131400 334654245 6630 6630 6630 6630 0
433 20250311 131300 334654245 6630 6630 6630 6630 0
434 20250311 131200 334654245 6630 6630 6630 6630 0
435 20250311 131100 334654245 6630 6630 6630 6630 300
436 20250311 131000 332665245 6630 6610 6630 6610 2
437 20250311 130900 332652005 6610 6610 6610 6610 0
438 20250311 130800 332652005 6610 6610 6610 6610 0
439 20250311 130700 332652005 6610 6610 6610 6610 0
440 20250311 130600 332652005 6610 6610 6610 6610 2
441 20250311 130500 332638785 6630 6630 6630 6630 0
442 20250311 130400 332638785 6630 6630 6630 6630 0
443 20250311 130300 332638785 6630 6630 6630 6630 0
444 20250311 130200 332638785 6630 6630 6630 6630 1
445 20250311 130100 332632155 6610 6610 6610 6610 49
446 20250311 130000 332308265 6620 6620 6620 6620 1
447 20250311 125900 332301645 6630 6630 6630 6630 0
448 20250311 125800 332301645 6630 6630 6630 6630 0
449 20250311 125700 332301645 6630 6630 6630 6630 0
450 20250311 125600 332301645 6630 6630 6630 6630 0
451 20250311 125500 332301645 6630 6630 6630 6630 0
452 20250311 125400 332301645 6630 6630 6630 6630 0
453 20250311 125300 332301645 6630 6630 6630 6630 0
454 20250311 125200 332301645 6630 6630 6630 6630 29
455 20250311 125100 332109375 6630 6630 6630 6630 0
456 20250311 125000 332109375 6630 6630 6630 6630 0
457 20250311 124900 332109375 6630 6610 6630 6600 62
458 20250311 124800 331700105 6620 6630 6630 6620 2
459 20250311 124700 331686855 6600 6620 6620 6600 20
460 20250311 124600 331554815 6600 6600 6600 6600 0
461 20250311 124500 331554815 6600 6610 6610 6600 150
462 20250311 124400 330563835 6620 6620 6620 6620 1
463 20250311 124300 330557215 6620 6620 6620 6620 0
464 20250311 124200 330557215 6620 6620 6620 6620 0
465 20250311 124100 330557215 6620 6620 6620 6620 0
466 20250311 124000 330557215 6620 6620 6620 6620 0
467 20250311 123900 330557215 6620 6620 6620 6620 0
468 20250311 123800 330557215 6620 6620 6620 6620 8
469 20250311 123700 330504255 6620 6620 6620 6620 5
470 20250311 123600 330471155 6630 6640 6640 6630 157
471 20250311 123500 329428745 6650 6650 6650 6650 0
472 20250311 123400 329428745 6650 6650 6650 6650 1
473 20250311 123300 329422095 6650 6650 6650 6650 0
474 20250311 123200 329422095 6650 6650 6650 6650 0
475 20250311 123100 329422095 6650 6650 6650 6650 30
476 20250311 123000 329222595 6650 6650 6650 6650 0
477 20250311 122900 329222595 6650 6650 6650 6650 10
478 20250311 122800 329156095 6650 6650 6650 6650 0
479 20250311 122700 329156095 6650 6650 6650 6650 0
480 20250311 122600 329156095 6650 6640 6650 6640 8
481 20250311 122500 329102955 6650 6635 6650 6635 40
482 20250311 122400 328837540 6635 6630 6635 6630 8
483 20250311 122300 328784475 6635 6635 6635 6635 1
484 20250311 122200 328777840 6630 6630 6630 6630 1
485 20250311 122100 328771210 6630 6630 6630 6620 23
486 20250311 122000 328618750 6640 6640 6640 6640 1
487 20250311 121900 328612110 6660 6660 6660 6660 3
488 20250311 121800 328592130 6660 6660 6660 6620 14
489 20250311 121700 328499290 6660 6660 6660 6660 3
490 20250311 121600 328479310 6630 6630 6630 6630 0
491 20250311 121500 328479310 6630 6630 6630 6630 0
492 20250311 121400 328479310 6630 6630 6630 6630 10
493 20250311 121300 328413010 6630 6630 6630 6630 1
494 20250311 121200 328406380 6620 6620 6620 6620 0
495 20250311 121100 328406380 6620 6660 6660 6620 19
496 20250311 121000 328280380 6640 6640 6640 6640 35
497 20250311 120900 328047980 6660 6660 6660 6660 0
498 20250311 120800 328047980 6660 6640 6660 6640 2
499 20250311 120700 328034680 6660 6620 6660 6620 3043
500 20250311 120600 307889940 6660 6630 6660 6630 3
501 20250311 120500 307870020 6630 6630 6630 6630 101
502 20250311 120400 307200390 6660 6660 6660 6660 0
503 20250311 120300 307200390 6660 6660 6660 6660 0
504 20250311 120200 307200390 6660 6650 6670 6640 3052
505 20250311 120100 286874120 6650 6640 6650 6640 2
506 20250311 120000 286860830 6650 6650 6650 6650 3
507 20250311 115900 286840880 6650 6650 6650 6650 0
508 20250311 115800 286840880 6650 6650 6650 6650 1
509 20250311 115700 286834230 6660 6660 6660 6660 0
510 20250311 115600 286834230 6660 6660 6660 6660 0
511 20250311 115500 286834230 6660 6660 6660 6660 0
512 20250311 115400 286834230 6660 6660 6660 6660 0
513 20250311 115300 286834230 6660 6660 6660 6660 0
514 20250311 115200 286834230 6660 6610 6660 6610 1061
515 20250311 115100 279779120 6620 6620 6620 6620 1
516 20250311 115000 279772500 6610 6620 6620 6610 431
517 20250311 114900 276923480 6630 6630 6630 6630 1
518 20250311 114800 276916850 6630 6630 6630 6630 0
519 20250311 114700 276916850 6630 6630 6630 6630 417
520 20250311 114600 274152140 6640 6640 6640 6640 0
521 20250311 114500 274152140 6640 6640 6640 6640 1
522 20250311 114400 274145500 6640 6640 6640 6640 0
523 20250311 114300 274145500 6640 6640 6640 6640 11
524 20250311 114200 274072460 6640 6640 6640 6640 0
525 20250311 114100 274072460 6640 6640 6640 6640 0
526 20250311 114000 274072460 6640 6640 6640 6640 3
527 20250311 113900 274052540 6620 6620 6620 6620 12
528 20250311 113800 273973100 6640 6640 6640 6640 10
529 20250311 113700 273906700 6610 6610 6610 6610 0
530 20250311 113600 273906700 6610 6610 6610 6610 0
531 20250311 113500 273906700 6610 6610 6610 6610 0
532 20250311 113400 273906700 6610 6610 6610 6610 0
533 20250311 113300 273906700 6610 6610 6610 6610 0
534 20250311 113200 273906700 6610 6610 6610 6610 100
535 20250311 113100 273245700 6640 6640 6640 6640 0
536 20250311 113000 273245700 6640 6630 6640 6630 1134
537 20250311 112900 265720090 6630 6630 6630 6630 0
538 20250311 112800 265720090 6630 6630 6630 6630 0
539 20250311 112700 265720090 6630 6600 6630 6600 757
540 20250311 112600 260704180 6620 6620 6620 6620 81
541 20250311 112500 260167960 6620 6620 6620 6620 6
542 20250311 112400 260128240 6620 6630 6630 6620 401
543 20250311 112300 257469720 6620 6600 6620 6600 678
544 20250311 112200 252985690 6600 6600 6600 6600 0
545 20250311 112100 252985690 6600 6590 6600 6590 144
546 20250311 112000 252035480 6590 6590 6590 6590 0
547 20250311 111900 252035480 6590 6590 6590 6590 0
548 20250311 111800 252035480 6590 6590 6590 6590 1
549 20250311 111700 252028890 6570 6570 6570 6570 0
550 20250311 111600 252028890 6570 6580 6580 6570 10
551 20250311 111500 251963180 6570 6570 6570 6570 0
552 20250311 111400 251963180 6570 6570 6570 6560 302
553 20250311 111300 249981490 6590 6590 6590 6590 0
554 20250311 111200 249981490 6590 6590 6590 6590 100
555 20250311 111100 249322490 6590 6590 6590 6590 0
556 20250311 111000 249322490 6590 6590 6590 6590 0
557 20250311 110900 249322490 6590 6590 6590 6590 2
558 20250311 110800 249309310 6610 6610 6610 6610 0
559 20250311 110700 249309310 6610 6610 6610 6610 0
560 20250311 110600 249309310 6610 6610 6610 6610 0
561 20250311 110500 249309310 6610 6560 6610 6560 292
562 20250311 110400 247383560 6560 6560 6560 6560 1
563 20250311 110300 247377000 6550 6550 6550 6550 1
564 20250311 110200 247370450 6560 6560 6560 6560 0
565 20250311 110100 247370450 6560 6560 6560 6560 0
566 20250311 110000 247370450 6560 6560 6560 6560 0
567 20250311 105900 247370450 6560 6560 6560 6560 0
568 20250311 105800 247370450 6560 6560 6560 6560 0
569 20250311 105700 247370450 6560 6560 6560 6560 1
570 20250311 105600 247363890 6580 6580 6580 6580 0
571 20250311 105500 247363890 6580 6590 6590 6530 118
572 20250311 105400 246593230 6550 6550 6550 6550 265
573 20250311 105300 244857480 6550 6550 6550 6550 0
574 20250311 105200 244857480 6550 6530 6550 6530 6
575 20250311 105100 244818280 6520 6520 6520 6520 0
576 20250311 105000 244818280 6520 6520 6520 6520 0
577 20250311 104900 244818280 6520 6520 6520 6520 0
578 20250311 104800 244818280 6520 6520 6520 6520 0
579 20250311 104700 244818280 6520 6520 6520 6520 0
580 20250311 104600 244818280 6520 6520 6520 6520 8
581 20250311 104500 244766120 6540 6540 6540 6540 0
582 20250311 104400 244766120 6540 6540 6540 6540 1
583 20250311 104300 244759580 6520 6520 6520 6520 0
584 20250311 104200 244759580 6520 6520 6520 6520 1
585 20250311 104100 244753060 6520 6520 6520 6520 0
586 20250311 104000 244753060 6520 6520 6520 6520 0
587 20250311 103900 244753060 6520 6520 6520 6520 0
588 20250311 103800 244753060 6520 6520 6520 6520 0
589 20250311 103700 244753060 6520 6520 6520 6520 15
590 20250311 103600 244655260 6520 6540 6540 6520 201
591 20250311 103500 243341420 6540 6525 6540 6525 160
592 20250311 103400 242296520 6540 6540 6540 6540 0
593 20250311 103300 242296520 6540 6540 6540 6540 1
594 20250311 103200 242289980 6540 6540 6540 6540 494
595 20250311 103100 239059220 6530 6530 6530 6530 18
596 20250311 103000 238941680 6500 6500 6500 6500 0
597 20250311 102900 238941680 6500 6500 6500 6500 1
598 20250311 102800 238935180 6500 6500 6500 6500 0
599 20250311 102700 238935180 6500 6500 6500 6500 0
600 20250311 102600 238935180 6500 6500 6500 6500 0
601 20250311 102500 238935180 6500 6500 6500 6500 100
602 20250311 102400 238285180 6500 6500 6500 6500 0
603 20250311 102300 238285180 6500 6500 6500 6500 76
604 20250311 102200 237791180 6450 6450 6450 6450 0
605 20250311 102100 237791180 6450 6450 6450 6450 552
606 20250311 102000 234230780 6500 6500 6500 6500 5
607 20250311 101900 234198280 6420 6500 6500 6420 5793
608 20250311 101800 196692720 6500 6510 6510 6500 1923
609 20250311 101700 184192270 6510 6510 6510 6510 0
610 20250311 101600 184192270 6510 6520 6520 6510 500
611 20250311 101500 180937210 6520 6520 6520 6520 0
612 20250311 101400 180937210 6520 6540 6550 6520 1067
613 20250311 101300 173971230 6530 6530 6530 6530 1134
614 20250311 101200 166566210 6530 6530 6530 6530 0
615 20250311 101100 166566210 6530 6530 6530 6530 0
616 20250311 101000 166566210 6530 6550 6550 6530 436
617 20250311 100900 163715360 6550 6550 6550 6550 10
618 20250311 100800 163649860 6550 6550 6550 6550 16
619 20250311 100700 163545060 6550 6550 6550 6550 0
620 20250311 100600 163545060 6550 6545 6550 6545 139
621 20250311 100500 162634935 6540 6550 6550 6540 60
622 20250311 100400 162242435 6540 6540 6540 6540 271
623 20250311 100300 160470095 6545 6550 6550 6545 2
624 20250311 100200 160457000 6550 6550 6550 6550 0
625 20250311 100100 160457000 6550 6550 6550 6550 3
626 20250311 100000 160437350 6550 6550 6550 6550 1809
627 20250311 095900 148588400 6550 6550 6550 6550 1
628 20250311 095800 148581850 6550 6550 6550 6540 31
629 20250311 095700 148379060 6550 6550 6550 6550 152
630 20250311 095600 147383460 6550 6560 6560 6550 153
631 20250311 095500 146380520 6560 6560 6560 6560 0
632 20250311 095400 146380520 6560 6560 6560 6560 1
633 20250311 095300 146373960 6620 6620 6620 6620 0
634 20250311 095200 146373960 6620 6620 6620 6620 0
635 20250311 095100 146373960 6620 6620 6620 6620 0
636 20250311 095000 146373960 6620 6620 6620 6620 5
637 20250311 094900 146340860 6550 6550 6550 6550 0
638 20250311 094800 146340860 6550 6570 6570 6550 324
639 20250311 094700 144212800 6570 6570 6570 6570 32
640 20250311 094600 144002560 6570 6570 6570 6570 0
641 20250311 094500 144002560 6570 6570 6570 6570 20
642 20250311 094400 143871160 6580 6580 6580 6580 0
643 20250311 094300 143871160 6580 6590 6590 6580 5
644 20250311 094200 143838250 6590 6590 6590 6590 0
645 20250311 094100 143838250 6590 6590 6590 6590 125
646 20250311 094000 143014500 6590 6590 6590 6590 254
647 20250311 093900 141340640 6620 6620 6620 6620 10
648 20250311 093800 141274440 6620 6620 6620 6620 14
649 20250311 093700 141181760 6630 6630 6630 6630 0
650 20250311 093600 141181760 6630 6620 6630 6620 100
651 20250311 093500 140518770 6600 6600 6600 6600 0
652 20250311 093400 140518770 6600 6600 6600 6600 14
653 20250311 093300 140426370 6600 6580 6600 6580 201
654 20250311 093200 139103770 6580 6610 6630 6570 129
655 20250311 093100 138254720 6610 6610 6610 6610 101
656 20250311 093000 137587110 6630 6570 6630 6570 113
657 20250311 092900 136840940 6570 6550 6570 6550 405
658 20250311 092800 134188170 6540 6550 6550 6540 630
659 20250311 092700 130061970 6550 6570 6570 6550 257
660 20250311 092600 128374880 6620 6580 6620 6580 2
661 20250311 092500 128361680 6630 6580 6630 6580 147
662 20250311 092400 127390860 6580 6560 6580 6550 80
663 20250311 092300 126864990 6550 6570 6570 6550 11
664 20250311 092200 126792900 6580 6550 6580 6550 2568
665 20250311 092100 109963750 6550 6540 6550 6540 515
666 20250311 092000 106592000 6540 6520 6540 6520 294
667 20250311 091900 104675100 6520 6530 6540 6520 79
668 20250311 091800 104159610 6540 6520 6540 6520 2387
669 20250311 091700 88591650 6510 6510 6510 6510 192
670 20250311 091600 87341730 6510 6510 6510 6510 11
671 20250311 091500 87270120 6520 6520 6520 6520 6
672 20250311 091400 87231000 6520 6500 6520 6500 375
673 20250311 091300 84792460 6460 6460 6460 6460 1155
674 20250311 091200 77331160 6460 6470 6470 6460 250
675 20250311 091100 75715060 6470 6490 6500 6470 859
676 20250311 091000 70140530 6500 6500 6500 6500 3
677 20250311 090900 70121030 6450 6480 6510 6450 2016
678 20250311 090800 57116920 6470 6440 6470 6420 792
679 20250311 090700 52008790 6450 6480 6480 6450 855
680 20250311 090600 46482580 6490 6490 6490 6490 210
681 20250311 090500 45119680 6470 6490 6550 6470 651
682 20250311 090400 40889940 6490 6490 6490 6450 249
683 20250311 090300 39274130 6490 6460 6490 6420 625
684 20250311 090200 35253160 6500 6430 6500 6430 60
685 20250311 090100 34865760 6500 6500 6500 6500 226
686 20250311 090000 33396760 6500 6510 6510 6400 5142