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

696
156100/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203400,248419585,6700,6700,6700,6700,526
20250311,203300,248419585,6700,6700,6700,6700,0
20250311,203200,248419585,6700,6700,6700,6700,0
20250311,203100,248419585,6700,6700,6700,6700,0
20250311,203000,248419585,6700,6700,6700,6700,0
20250311,202900,248419585,6700,6700,6700,6700,0
20250311,202800,248419585,6700,6700,6700,6700,0
20250311,202700,248419585,6700,6700,6700,6700,0
20250311,202600,248419585,6700,6700,6700,6700,0
20250311,202500,248419585,6700,6700,6700,6700,0
20250311,202400,248419585,6700,6700,6700,6700,0
20250311,202300,248419585,6700,6700,6700,6700,0
20250311,202200,248419585,6700,6700,6700,6700,0
20250311,202100,248419585,6700,6700,6700,6700,0
20250311,202000,248419585,6700,6700,6700,6700,0
20250311,201900,248419585,6700,6700,6700,6700,0
20250311,201800,248419585,6700,6700,6700,6700,0
20250311,201700,248419585,6700,6700,6700,6700,0
20250311,201600,248419585,6700,6700,6700,6700,0
20250311,201500,248419585,6700,6700,6700,6700,0
20250311,201400,248419585,6700,6700,6700,6700,0
20250311,201300,248419585,6700,6700,6700,6700,0
20250311,201200,248419585,6700,6700,6700,6700,0
20250311,201100,248419585,6700,6700,6700,6700,0
20250311,201000,248419585,6700,6700,6700,6700,0
20250311,200900,248419585,6700,6700,6700,6700,0
20250311,200800,248419585,6700,6700,6700,6700,0
20250311,200700,248419585,6700,6700,6700,6700,0
20250311,200600,248419585,6700,6700,6700,6700,0
20250311,200500,248419585,6700,6700,6700,6700,0
20250311,200400,248419585,6700,6700,6700,6700,526
20250311,200300,248419585,6700,6700,6700,6700,0
20250311,200200,248419585,6700,6700,6700,6700,0
20250311,200100,248419585,6700,6700,6700,6700,0
20250311,200000,248419585,6700,6700,6700,6700,0
20250311,195900,248419585,6700,6700,6700,6700,0
20250311,195800,248419585,6700,6700,6700,6700,0
20250311,195700,248419585,6700,6700,6700,6700,0
20250311,195600,248419585,6700,6700,6700,6700,0
20250311,195500,248419585,6700,6700,6700,6700,0
20250311,195400,248419585,6700,6700,6700,6700,0
20250311,195300,248419585,6700,6700,6700,6700,0
20250311,195200,248419585,6700,6700,6700,6700,0
20250311,195100,248419585,6700,6700,6700,6700,0
20250311,195000,248419585,6700,6700,6700,6700,0
20250311,194900,248419585,6700,6700,6700,6700,0
20250311,194800,248419585,6700,6700,6700,6700,0
20250311,194700,248419585,6700,6700,6700,6700,0
20250311,194600,248419585,6700,6700,6700,6700,0
20250311,194500,248419585,6700,6700,6700,6700,0
20250311,194400,248419585,6700,6700,6700,6700,0
20250311,194300,248419585,6700,6700,6700,6700,0
20250311,194200,248419585,6700,6700,6700,6700,0
20250311,194100,248419585,6700,6700,6700,6700,0
20250311,194000,248419585,6700,6700,6700,6700,0
20250311,193900,248419585,6700,6700,6700,6700,0
20250311,193800,248419585,6700,6700,6700,6700,0
20250311,193700,248419585,6700,6700,6700,6700,0
20250311,193600,248419585,6700,6700,6700,6700,0
20250311,193500,248419585,6700,6700,6700,6700,0
20250311,193400,248419585,6700,6700,6700,6700,526
20250311,193300,248419585,6700,6700,6700,6700,0
20250311,193200,248419585,6700,6700,6700,6700,0
20250311,193100,248419585,6700,6700,6700,6700,0
20250311,193000,248419585,6700,6700,6700,6700,0
20250311,192900,248419585,6700,6700,6700,6700,0
20250311,192800,248419585,6700,6700,6700,6700,0
20250311,192700,248419585,6700,6700,6700,6700,0
20250311,192600,248419585,6700,6700,6700,6700,0
20250311,192500,248419585,6700,6700,6700,6700,0
20250311,192400,248419585,6700,6700,6700,6700,0
20250311,192300,248419585,6700,6700,6700,6700,0
20250311,192200,248419585,6700,6700,6700,6700,0
20250311,192100,248419585,6700,6700,6700,6700,0
20250311,192000,248419585,6700,6700,6700,6700,0
20250311,191900,248419585,6700,6700,6700,6700,0
20250311,191800,248419585,6700,6700,6700,6700,0
20250311,191700,248419585,6700,6700,6700,6700,0
20250311,191600,248419585,6700,6700,6700,6700,0
20250311,191500,248419585,6700,6700,6700,6700,0
20250311,191400,248419585,6700,6700,6700,6700,0
20250311,191300,248419585,6700,6700,6700,6700,0
20250311,191200,248419585,6700,6700,6700,6700,0
20250311,191100,248419585,6700,6700,6700,6700,0
20250311,191000,248419585,6700,6700,6700,6700,0
20250311,190900,248419585,6700,6700,6700,6700,0
20250311,190800,248419585,6700,6700,6700,6700,0
20250311,190700,248419585,6700,6700,6700,6700,0
20250311,190600,248419585,6700,6700,6700,6700,0
20250311,190500,248419585,6700,6700,6700,6700,0
20250311,190400,248419585,6700,6700,6700,6700,526
20250311,190300,248419585,6700,6700,6700,6700,0
20250311,190200,248419585,6700,6700,6700,6700,0
20250311,190100,248419585,6700,6700,6700,6700,0
20250311,190000,248419585,6700,6700,6700,6700,0
20250311,185900,248419585,6700,6700,6700,6700,0
20250311,185800,248419585,6700,6700,6700,6700,0
20250311,185700,248419585,6700,6700,6700,6700,0
20250311,185600,248419585,6700,6700,6700,6700,0
20250311,185500,248419585,6700,6700,6700,6700,0
20250311,185400,248419585,6700,6700,6700,6700,0
20250311,185300,248419585,6700,6700,6700,6700,0
20250311,185200,248419585,6700,6700,6700,6700,0
20250311,185100,248419585,6700,6700,6700,6700,0
20250311,185000,248419585,6700,6700,6700,6700,0
20250311,184900,248419585,6700,6700,6700,6700,0
20250311,184800,248419585,6700,6700,6700,6700,0
20250311,184700,248419585,6700,6700,6700,6700,0
20250311,184600,248419585,6700,6700,6700,6700,0
20250311,184500,248419585,6700,6700,6700,6700,0
20250311,184400,248419585,6700,6700,6700,6700,0
20250311,184300,248419585,6700,6700,6700,6700,0
20250311,184200,248419585,6700,6700,6700,6700,0
20250311,184100,248419585,6700,6700,6700,6700,0
20250311,184000,248419585,6700,6700,6700,6700,0
20250311,183900,248419585,6700,6700,6700,6700,0
20250311,183800,248419585,6700,6700,6700,6700,0
20250311,183700,248419585,6700,6700,6700,6700,0
20250311,183600,248419585,6700,6700,6700,6700,0
20250311,183500,248419585,6700,6700,6700,6700,0
20250311,183400,248419585,6700,6700,6700,6700,526
20250311,183300,248419585,6700,6700,6700,6700,0
20250311,183200,248419585,6700,6700,6700,6700,0
20250311,183100,248419585,6700,6700,6700,6700,0
20250311,183000,248419585,6700,6700,6700,6700,0
20250311,182900,248419585,6700,6700,6700,6700,0
20250311,182800,248419585,6700,6700,6700,6700,0
20250311,182700,248419585,6700,6700,6700,6700,0
20250311,182600,248419585,6700,6700,6700,6700,0
20250311,182500,248419585,6700,6700,6700,6700,0
20250311,182400,248419585,6700,6700,6700,6700,0
20250311,182300,248419585,6700,6700,6700,6700,0
20250311,182200,248419585,6700,6700,6700,6700,0
20250311,182100,248419585,6700,6700,6700,6700,0
20250311,182000,248419585,6700,6700,6700,6700,0
20250311,181900,248419585,6700,6700,6700,6700,0
20250311,181800,248419585,6700,6700,6700,6700,0
20250311,181700,248419585,6700,6700,6700,6700,0
20250311,181600,248419585,6700,6700,6700,6700,0
20250311,181500,248419585,6700,6700,6700,6700,0
20250311,181400,248419585,6700,6700,6700,6700,0
20250311,181300,248419585,6700,6700,6700,6700,0
20250311,181200,248419585,6700,6700,6700,6700,0
20250311,181100,248419585,6700,6700,6700,6700,0
20250311,181000,248419585,6700,6700,6700,6700,0
20250311,180900,248419585,6700,6700,6700,6700,0
20250311,180800,248419585,6700,6700,6700,6700,0
20250311,180700,248419585,6700,6700,6700,6700,0
20250311,180600,248419585,6700,6700,6700,6700,0
20250311,180500,248419585,6700,6700,6700,6700,0
20250311,180400,248419585,6700,6700,6700,6700,526
20250311,180300,248419585,6700,6700,6700,6700,0
20250311,180200,248419585,6700,6700,6700,6700,0
20250311,180100,248419585,6700,6700,6700,6700,0
20250311,180000,248419585,6700,6700,6700,6700,0
20250311,175900,248419585,6700,6700,6700,6700,0
20250311,175800,248419585,6700,6700,6700,6700,0
20250311,175700,248419585,6700,6700,6700,6700,0
20250311,175600,248419585,6700,6700,6700,6700,0
20250311,175500,248419585,6700,6700,6700,6700,0
20250311,175400,248419585,6700,6700,6700,6700,0
20250311,175300,248419585,6700,6700,6700,6700,0
20250311,175200,248419585,6700,6700,6700,6700,0
20250311,175100,248419585,6700,6700,6700,6700,0
20250311,175000,248419585,6700,6700,6700,6700,0
20250311,174900,248419585,6700,6700,6700,6700,0
20250311,174800,248419585,6700,6700,6700,6700,0
20250311,174700,248419585,6700,6700,6700,6700,0
20250311,174600,248419585,6700,6700,6700,6700,0
20250311,174500,248419585,6700,6700,6700,6700,0
20250311,174400,248419585,6700,6700,6700,6700,0
20250311,174300,248419585,6700,6700,6700,6700,0
20250311,174200,248419585,6700,6700,6700,6700,0
20250311,174100,248419585,6700,6700,6700,6700,0
20250311,174000,248419585,6700,6700,6700,6700,0
20250311,173900,248419585,6700,6700,6700,6700,0
20250311,173800,248419585,6700,6700,6700,6700,0
20250311,173700,248419585,6700,6700,6700,6700,0
20250311,173600,248419585,6700,6700,6700,6700,0
20250311,173500,248419585,6700,6700,6700,6700,0
20250311,173400,248419585,6700,6700,6700,6700,526
20250311,173300,248419585,6700,6700,6700,6700,0
20250311,173200,248419585,6700,6700,6700,6700,0
20250311,173100,248419585,6700,6700,6700,6700,0
20250311,173000,248419585,6700,6700,6700,6700,0
20250311,172900,248419585,6700,6700,6700,6700,0
20250311,172800,248419585,6700,6700,6700,6700,0
20250311,172700,248419585,6700,6700,6700,6700,0
20250311,172600,248419585,6700,6700,6700,6700,0
20250311,172500,248419585,6700,6700,6700,6700,0
20250311,172400,248419585,6700,6700,6700,6700,0
20250311,172300,248419585,6700,6700,6700,6700,0
20250311,172200,248419585,6700,6700,6700,6700,0
20250311,172100,248419585,6700,6700,6700,6700,0
20250311,172000,248419585,6700,6700,6700,6700,0
20250311,171900,248419585,6700,6700,6700,6700,0
20250311,171800,248419585,6700,6700,6700,6700,0
20250311,171700,248419585,6700,6700,6700,6700,0
20250311,171600,248419585,6700,6700,6700,6700,0
20250311,171500,248419585,6700,6700,6700,6700,0
20250311,171400,248419585,6700,6700,6700,6700,0
20250311,171300,248419585,6700,6700,6700,6700,0
20250311,171200,248419585,6700,6700,6700,6700,0
20250311,171100,248419585,6700,6700,6700,6700,0
20250311,171000,248419585,6700,6700,6700,6700,0
20250311,170900,248419585,6700,6700,6700,6700,0
20250311,170800,248419585,6700,6700,6700,6700,0
20250311,170700,248419585,6700,6700,6700,6700,0
20250311,170600,248419585,6700,6700,6700,6700,0
20250311,170500,248419585,6700,6700,6700,6700,0
20250311,170400,248419585,6700,6700,6700,6700,526
20250311,170300,248419585,6700,6700,6700,6700,0
20250311,170200,248419585,6700,6700,6700,6700,0
20250311,170100,248419585,6700,6700,6700,6700,0
20250311,170000,248419585,6700,6700,6700,6700,0
20250311,165900,248419585,6700,6700,6700,6700,0
20250311,165800,248419585,6700,6700,6700,6700,0
20250311,165700,248419585,6700,6700,6700,6700,0
20250311,165600,248419585,6700,6700,6700,6700,0
20250311,165500,248419585,6700,6700,6700,6700,0
20250311,165400,248419585,6700,6700,6700,6700,0
20250311,165300,248419585,6700,6700,6700,6700,0
20250311,165200,248419585,6700,6700,6700,6700,0
20250311,165100,248419585,6700,6700,6700,6700,0
20250311,165000,248419585,6700,6700,6700,6700,0
20250311,164900,248419585,6700,6700,6700,6700,0
20250311,164800,248419585,6700,6700,6700,6700,0
20250311,164700,248419585,6700,6700,6700,6700,0
20250311,164600,248419585,6700,6700,6700,6700,0
20250311,164500,248419585,6700,6700,6700,6700,0
20250311,164400,248419585,6700,6700,6700,6700,0
20250311,164300,248419585,6700,6700,6700,6700,0
20250311,164200,248419585,6700,6700,6700,6700,0
20250311,164100,248419585,6700,6700,6700,6700,0
20250311,164000,248419585,6700,6700,6700,6700,0
20250311,163900,248419585,6700,6700,6700,6700,0
20250311,163800,248419585,6700,6700,6700,6700,0
20250311,163700,248419585,6700,6700,6700,6700,0
20250311,163600,248419585,6700,6700,6700,6700,0
20250311,163500,248419585,6700,6700,6700,6700,0
20250311,163400,248419585,6700,6700,6700,6700,526
20250311,163300,248419585,6700,6700,6700,6700,0
20250311,163200,248419585,6700,6700,6700,6700,0
20250311,163100,248419585,6700,6700,6700,6700,0
20250311,163000,248419585,6700,6700,6700,6700,0
20250311,162900,248419585,6700,6700,6700,6700,0
20250311,162800,248419585,6700,6700,6700,6700,0
20250311,162700,248419585,6700,6700,6700,6700,0
20250311,162600,248419585,6700,6700,6700,6700,0
20250311,162500,248419585,6700,6700,6700,6700,0
20250311,162400,248419585,6700,6700,6700,6700,0
20250311,162300,248419585,6700,6700,6700,6700,0
20250311,162200,248419585,6700,6700,6700,6700,0
20250311,162100,248419585,6700,6700,6700,6700,0
20250311,162000,248419585,6700,6700,6700,6700,0
20250311,161900,248419585,6700,6700,6700,6700,0
20250311,161800,248419585,6700,6700,6700,6700,0
20250311,161700,248419585,6700,6700,6700,6700,0
20250311,161600,248419585,6700,6700,6700,6700,0
20250311,161500,248419585,6700,6700,6700,6700,0
20250311,161400,248419585,6700,6700,6700,6700,0
20250311,161300,248419585,6700,6700,6700,6700,0
20250311,161200,248419585,6700,6700,6700,6700,0
20250311,161100,248419585,6700,6700,6700,6700,0
20250311,161000,248419585,6700,6700,6700,6700,0
20250311,160900,248419585,6700,6700,6700,6700,0
20250311,160800,248419585,6700,6700,6700,6700,0
20250311,160700,248419585,6700,6700,6700,6700,0
20250311,160600,248419585,6700,6700,6700,6700,0
20250311,160500,248419585,6700,6700,6700,6700,0
20250311,160400,248419585,6700,6700,6700,6700,526
20250311,160300,248419585,6700,6700,6700,6700,0
20250311,160200,248419585,6700,6700,6700,6700,0
20250311,160100,248419585,6700,6700,6700,6700,0
20250311,160000,248419585,6700,6700,6700,6700,0
20250311,155900,248419585,6700,6700,6700,6700,0
20250311,155800,248419585,6700,6700,6700,6700,0
20250311,155700,248419585,6700,6700,6700,6700,0
20250311,155600,248419585,6700,6700,6700,6700,0
20250311,155500,248419585,6700,6700,6700,6700,0
20250311,155400,248419585,6700,6700,6700,6700,0
20250311,155300,248419585,6700,6700,6700,6700,0
20250311,155200,248419585,6700,6700,6700,6700,0
20250311,155100,248419585,6700,6700,6700,6700,0
20250311,155000,248419585,6700,6700,6700,6700,0
20250311,154900,248419585,6700,6700,6700,6700,0
20250311,154800,248419585,6700,6700,6700,6700,0
20250311,154700,248419585,6700,6700,6700,6700,0
20250311,154600,248419585,6700,6700,6700,6700,0
20250311,154500,248419585,6700,6700,6700,6700,0
20250311,154400,248419585,6700,6700,6700,6700,0
20250311,154300,248419585,6700,6700,6700,6700,0
20250311,154200,248419585,6700,6700,6700,6700,0
20250311,154100,248419585,6700,6700,6700,6700,0
20250311,154000,248419585,6700,6700,6700,6700,0
20250311,153900,248419585,6700,6700,6700,6700,0
20250311,153800,248419585,6700,6700,6700,6700,0
20250311,153700,248419585,6700,6700,6700,6700,0
20250311,153600,248419585,6700,6700,6700,6700,0
20250311,153500,248419585,6700,6700,6700,6700,0
20250311,153400,248419585,6700,6700,6700,6700,526
20250311,153300,248419585,6700,6700,6700,6700,0
20250311,153200,248419585,6700,6700,6700,6700,0
20250311,153100,248419585,6700,6700,6700,6700,0
20250311,153000,248419585,6700,6700,6700,6700,526
20250311,152900,244895385,6760,6760,6760,6760,0
20250311,152800,244895385,6760,6760,6760,6760,0
20250311,152700,244895385,6760,6760,6760,6760,0
20250311,152600,244895385,6760,6760,6760,6760,0
20250311,152500,244895385,6760,6760,6760,6760,0
20250311,152400,244895385,6760,6760,6760,6760,0
20250311,152300,244895385,6760,6760,6760,6760,0
20250311,152200,244895385,6760,6760,6760,6760,0
20250311,152100,244895385,6760,6760,6760,6760,0
20250311,152000,244895385,6760,6760,6760,6760,0
20250311,151900,244895385,6760,6750,6800,6750,207
20250311,151800,243496305,6800,6720,6800,6720,1621
20250311,151700,232564245,6710,6710,6710,6710,128
20250311,151600,231705365,6710,6710,6710,6710,29
20250311,151500,231510775,6710,6710,6710,6710,202
20250311,151400,230155355,6700,6700,6700,6700,0
20250311,151300,230155355,6700,6700,6700,6700,0
20250311,151200,230155355,6700,6700,6700,6700,0
20250311,151100,230155355,6700,6700,6700,6700,0
20250311,151000,230155355,6700,6700,6700,6700,276
20250311,150900,228306155,6700,6700,6700,6700,0
20250311,150800,228306155,6700,6700,6700,6700,0
20250311,150700,228306155,6700,6700,6700,6700,0
20250311,150600,228306155,6700,6700,6700,6700,0
20250311,150500,228306155,6700,6700,6700,6700,1
20250311,150400,228299455,6690,6690,6690,6690,0
20250311,150300,228299455,6690,6690,6690,6690,250
20250311,150200,226626955,6700,6700,6700,6700,192
20250311,150100,225340555,6710,6710,6710,6710,0
20250311,150000,225340555,6710,6710,6710,6710,0
20250311,145900,225340555,6710,6710,6710,6710,56
20250311,145800,224964795,6720,6720,6720,6720,0
20250311,145700,224964795,6720,6720,6720,6720,0
20250311,145600,224964795,6720,6720,6720,6720,0
20250311,145500,224964795,6720,6720,6720,6720,0
20250311,145400,224964795,6720,6720,6720,6720,0
20250311,145300,224964795,6720,6720,6720,6720,0
20250311,145200,224964795,6720,6720,6720,6720,0
20250311,145100,224964795,6720,6720,6720,6720,0
20250311,145000,224964795,6720,6720,6720,6720,0
20250311,144900,224964795,6720,6720,6720,6720,0
20250311,144800,224964795,6720,6720,6720,6720,0
20250311,144700,224964795,6720,6720,6720,6720,0
20250311,144600,224964795,6720,6720,6720,6720,0
20250311,144500,224964795,6720,6720,6720,6720,0
20250311,144400,224964795,6720,6720,6720,6720,0
20250311,144300,224964795,6720,6720,6720,6720,0
20250311,144200,224964795,6720,6720,6720,6720,0
20250311,144100,224964795,6720,6720,6720,6720,0
20250311,144000,224964795,6720,6720,6720,6720,5
20250311,143900,224931195,6700,6700,6700,6700,0
20250311,143800,224931195,6700,6700,6700,6700,87
20250311,143700,224348295,6710,6710,6710,6710,20
20250311,143600,224214095,6730,6730,6730,6730,0
20250311,143500,224214095,6730,6730,6730,6730,0
20250311,143400,224214095,6730,6730,6730,6730,0
20250311,143300,224214095,6730,6730,6730,6730,0
20250311,143200,224214095,6730,6730,6730,6730,1
20250311,143100,224207365,6730,6730,6730,6730,0
20250311,143000,224207365,6730,6730,6730,6730,0
20250311,142900,224207365,6730,6730,6730,6730,0
20250311,142800,224207365,6730,6730,6730,6730,0
20250311,142700,224207365,6730,6730,6730,6730,0
20250311,142600,224207365,6730,6730,6730,6730,0
20250311,142500,224207365,6730,6730,6730,6730,0
20250311,142400,224207365,6730,6730,6730,6730,0
20250311,142300,224207365,6730,6730,6730,6730,0
20250311,142200,224207365,6730,6730,6730,6730,1
20250311,142100,224200635,6730,6730,6730,6730,0
20250311,142000,224200635,6730,6730,6730,6730,0
20250311,141900,224200635,6730,6730,6730,6730,0
20250311,141800,224200635,6730,6730,6730,6730,1
20250311,141700,224193905,6700,6700,6700,6700,0
20250311,141600,224193905,6700,6700,6700,6700,0
20250311,141500,224193905,6700,6700,6700,6700,457
20250311,141400,221132005,6700,6700,6700,6700,0
20250311,141300,221132005,6700,6700,6700,6700,0
20250311,141200,221132005,6700,6690,6700,6690,263
20250311,141100,219372525,6700,6700,6700,6700,3
20250311,141000,219352425,6700,6700,6700,6700,0
20250311,140900,219352425,6700,6700,6700,6700,0
20250311,140800,219352425,6700,6700,6700,6700,0
20250311,140700,219352425,6700,6710,6710,6700,183
20250311,140600,218126235,6730,6730,6730,6730,0
20250311,140500,218126235,6730,6730,6730,6730,0
20250311,140400,218126235,6730,6730,6730,6730,0
20250311,140300,218126235,6730,6730,6730,6730,0
20250311,140200,218126235,6730,6730,6730,6730,0
20250311,140100,218126235,6730,6730,6730,6730,0
20250311,140000,218126235,6730,6730,6730,6730,0
20250311,135900,218126235,6730,6730,6730,6730,0
20250311,135800,218126235,6730,6730,6730,6730,0
20250311,135700,218126235,6730,6730,6730,6730,0
20250311,135600,218126235,6730,6730,6730,6730,0
20250311,135500,218126235,6730,6730,6730,6730,0
20250311,135400,218126235,6730,6730,6730,6730,0
20250311,135300,218126235,6730,6730,6730,6730,0
20250311,135200,218126235,6730,6730,6730,6730,0
20250311,135100,218126235,6730,6730,6730,6730,0
20250311,135000,218126235,6730,6730,6730,6730,0
20250311,134900,218126235,6730,6730,6730,6730,0
20250311,134800,218126235,6730,6730,6730,6730,4
20250311,134700,218099315,6730,6730,6730,6730,0
20250311,134600,218099315,6730,6730,6730,6730,0
20250311,134500,218099315,6730,6730,6730,6730,0
20250311,134400,218099315,6730,6730,6730,6730,0
20250311,134300,218099315,6730,6730,6730,6730,1
20250311,134200,218092585,6700,6700,6700,6700,0
20250311,134100,218092585,6700,6700,6700,6700,45
20250311,134000,217791085,6710,6710,6710,6710,5
20250311,133900,217757535,6710,6710,6710,6710,0
20250311,133800,217757535,6710,6710,6710,6710,0
20250311,133700,217757535,6710,6710,6710,6710,0
20250311,133600,217757535,6710,6710,6710,6710,282
20250311,133500,215865315,6710,6710,6710,6710,0
20250311,133400,215865315,6710,6710,6710,6710,0
20250311,133300,215865315,6710,6710,6710,6710,0
20250311,133200,215865315,6710,6710,6710,6710,0
20250311,133100,215865315,6710,6710,6710,6710,0
20250311,133000,215865315,6710,6710,6710,6710,0
20250311,132900,215865315,6710,6710,6710,6710,0
20250311,132800,215865315,6710,6710,6710,6710,0
20250311,132700,215865315,6710,6710,6710,6710,0
20250311,132600,215865315,6710,6710,6710,6710,0
20250311,132500,215865315,6710,6710,6710,6710,0
20250311,132400,215865315,6710,6710,6710,6710,133
20250311,132300,214972885,6710,6710,6710,6710,4
20250311,132200,214946045,6700,6700,6700,6700,0
20250311,132100,214946045,6700,6700,6700,6700,3
20250311,132000,214925945,6700,6700,6700,6700,77
20250311,131900,214410045,6710,6710,6710,6710,0
20250311,131800,214410045,6710,6710,6710,6710,1
20250311,131700,214403335,6700,6700,6700,6700,60
20250311,131600,214001335,6700,6700,6700,6700,0
20250311,131500,214001335,6700,6700,6700,6700,0
20250311,131400,214001335,6700,6690,6700,6690,22
20250311,131300,213854055,6710,6710,6710,6710,0
20250311,131200,213854055,6710,6710,6710,6710,10
20250311,131100,213786955,6690,6680,6690,6660,1541
20250311,131000,203495755,6690,6690,6690,6690,3
20250311,130900,203475685,6670,6670,6670,6670,0
20250311,130800,203475685,6670,6690,6690,6670,7
20250311,130700,203428975,6680,6680,6680,6680,0
20250311,130600,203428975,6680,6680,6680,6680,0
20250311,130500,203428975,6680,6680,6680,6680,291
20250311,130400,201485095,6680,6680,6680,6680,0
20250311,130300,201485095,6680,6680,6680,6680,751
20250311,130200,196468415,6680,6680,6680,6680,0
20250311,130100,196468415,6680,6680,6680,6680,10
20250311,130000,196401615,6680,6680,6680,6680,510
20250311,125900,192994815,6690,6690,6690,6690,0
20250311,125800,192994815,6690,6690,6690,6690,5
20250311,125700,192961365,6690,6690,6690,6690,0
20250311,125600,192961365,6690,6690,6690,6690,0
20250311,125500,192961365,6690,6690,6690,6690,5
20250311,125400,192927915,6690,6690,6690,6690,0
20250311,125300,192927915,6690,6690,6690,6690,1
20250311,125200,192921225,6680,6680,6680,6680,0
20250311,125100,192921225,6680,6680,6680,6680,0
20250311,125000,192921225,6680,6680,6680,6680,13
20250311,124900,192834385,6660,6660,6660,6660,0
20250311,124800,192834385,6660,6660,6660,6660,0
20250311,124700,192834385,6660,6670,6670,6660,30
20250311,124600,192634535,6660,6660,6660,6660,0
20250311,124500,192634535,6660,6660,6660,6660,0
20250311,124400,192634535,6660,6660,6660,6660,0
20250311,124300,192634535,6660,6660,6660,6660,0
20250311,124200,192634535,6660,6660,6660,6660,0
20250311,124100,192634535,6660,6660,6660,6660,0
20250311,124000,192634535,6660,6660,6660,6660,5
20250311,123900,192601235,6680,6680,6680,6680,110
20250311,123800,191866435,6690,6690,6690,6690,13
20250311,123700,191779465,6690,6690,6690,6690,0
20250311,123600,191779465,6690,6690,6690,6690,0
20250311,123500,191779465,6690,6690,6690,6690,2
20250311,123400,191766085,6690,6690,6690,6690,0
20250311,123300,191766085,6690,6690,6690,6690,0
20250311,123200,191766085,6690,6700,6700,6690,560
20250311,123100,188016685,6710,6710,6710,6710,5
20250311,123000,187983135,6710,6710,6710,6710,0
20250311,122900,187983135,6710,6710,6710,6710,0
20250311,122800,187983135,6710,6710,6710,6710,0
20250311,122700,187983135,6710,6710,6710,6710,1
20250311,122600,187976425,6710,6710,6710,6710,0
20250311,122500,187976425,6710,6710,6710,6710,0
20250311,122400,187976425,6710,6710,6710,6710,0
20250311,122300,187976425,6710,6710,6710,6710,100
20250311,122200,187305425,6730,6730,6730,6730,0
20250311,122100,187305425,6730,6730,6730,6730,0
20250311,122000,187305425,6730,6730,6730,6730,0
20250311,121900,187305425,6730,6730,6730,6730,0
20250311,121800,187305425,6730,6730,6730,6730,0
20250311,121700,187305425,6730,6730,6730,6730,2
20250311,121600,187291965,6730,6730,6730,6730,0
20250311,121500,187291965,6730,6730,6730,6730,3
20250311,121400,187271775,6690,6690,6690,6690,0
20250311,121300,187271775,6690,6690,6690,6690,0
20250311,121200,187271775,6690,6690,6690,6690,0
20250311,121100,187271775,6690,6690,6690,6690,0
20250311,121000,187271775,6690,6690,6690,6690,0
20250311,120900,187271775,6690,6690,6690,6690,0
20250311,120800,187271775,6690,6690,6690,6690,0
20250311,120700,187271775,6690,6690,6690,6690,0
20250311,120600,187271775,6690,6690,6690,6690,0
20250311,120500,187271775,6690,6690,6690,6690,0
20250311,120400,187271775,6690,6690,6690,6690,0
20250311,120300,187271775,6690,6690,6690,6690,0
20250311,120200,187271775,6690,6690,6690,6690,0
20250311,120100,187271775,6690,6690,6690,6690,50
20250311,120000,186937275,6710,6710,6710,6710,185
20250311,115900,185695925,6690,6710,6710,6690,101
20250311,115800,185020195,6700,6700,6700,6700,0
20250311,115700,185020195,6700,6700,6700,6700,0
20250311,115600,185020195,6700,6700,6700,6700,0
20250311,115500,185020195,6700,6700,6700,6700,0
20250311,115400,185020195,6700,6700,6700,6700,54
20250311,115300,184658395,6700,6700,6700,6700,10
20250311,115200,184591395,6700,6700,6700,6700,0
20250311,115100,184591395,6700,6700,6700,6700,0
20250311,115000,184591395,6700,6700,6700,6700,3
20250311,114900,184571295,6700,6700,6700,6700,0
20250311,114800,184571295,6700,6700,6700,6700,0
20250311,114700,184571295,6700,6700,6700,6700,0
20250311,114600,184571295,6700,6700,6700,6700,1
20250311,114500,184564595,6740,6740,6740,6740,0
20250311,114400,184564595,6740,6740,6740,6740,0
20250311,114300,184564595,6740,6700,6740,6700,70
20250311,114200,184095475,6750,6750,6750,6750,0
20250311,114100,184095475,6750,6750,6750,6750,0
20250311,114000,184095475,6750,6750,6750,6750,0
20250311,113900,184095475,6750,6750,6750,6750,0
20250311,113800,184095475,6750,6750,6750,6750,0
20250311,113700,184095475,6750,6750,6750,6750,0
20250311,113600,184095475,6750,6750,6750,6750,10
20250311,113500,184027975,6750,6750,6750,6750,0
20250311,113400,184027975,6750,6750,6750,6750,0
20250311,113300,184027975,6750,6690,6750,6690,1372
20250311,113200,174842755,6690,6690,6690,6690,0
20250311,113100,174842755,6690,6690,6690,6690,0
20250311,113000,174842755,6690,6690,6690,6690,0
20250311,112900,174842755,6690,6690,6690,6690,10
20250311,112800,174775855,6660,6660,6660,6660,1
20250311,112700,174769195,6690,6690,6690,6690,0
20250311,112600,174769195,6690,6690,6690,6690,0
20250311,112500,174769195,6690,6690,6690,6690,0
20250311,112400,174769195,6690,6690,6690,6690,0
20250311,112300,174769195,6690,6690,6690,6690,200
20250311,112200,173431195,6690,6680,6690,6680,672
20250311,112100,168942135,6650,6650,6650,6650,0
20250311,112000,168942135,6650,6650,6650,6650,0
20250311,111900,168942135,6650,6650,6650,6650,1
20250311,111800,168935485,6640,6640,6640,6640,78
20250311,111700,168417565,6680,6670,6680,6670,30
20250311,111600,168217335,6660,6640,6660,6640,2013
20250311,111500,154835985,6630,6630,6630,6630,0
20250311,111400,154835985,6630,6640,6640,6630,158
20250311,111300,153788435,6620,6620,6620,6620,34
20250311,111200,153563355,6620,6620,6620,6620,0
20250311,111100,153563355,6620,6620,6620,6620,0
20250311,111000,153563355,6620,6630,6630,6620,1456
20250311,110900,143923495,6640,6640,6640,6640,0
20250311,110800,143923495,6640,6640,6640,6640,0
20250311,110700,143923495,6640,6650,6650,6640,433
20250311,110600,141048365,6660,6660,6660,6660,0
20250311,110500,141048365,6660,6660,6660,6660,5
20250311,110400,141015065,6660,6660,6660,6660,0
20250311,110300,141015065,6660,6660,6660,6660,0
20250311,110200,141015065,6660,6650,6660,6650,3
20250311,110100,140995105,6650,6650,6650,6650,176
20250311,110000,139824705,6650,6650,6650,6650,0
20250311,105900,139824705,6650,6650,6650,6650,0
20250311,105800,139824705,6650,6650,6650,6650,0
20250311,105700,139824705,6650,6670,6670,6650,300
20250311,105600,137829305,6670,6670,6670,6670,0
20250311,105500,137829305,6670,6670,6670,6670,50
20250311,105400,137495805,6670,6670,6670,6670,506
20250311,105300,134120785,6670,6670,6670,6670,0
20250311,105200,134120785,6670,6670,6670,6670,0
20250311,105100,134120785,6670,6670,6670,6670,1
20250311,105000,134114115,6650,6650,6650,6650,0
20250311,104900,134114115,6650,6680,6680,6650,190
20250311,104800,132850205,6690,6690,6690,6690,0
20250311,104700,132850205,6690,6690,6690,6690,10
20250311,104600,132783305,6690,6690,6690,6690,0
20250311,104500,132783305,6690,6690,6690,6690,3
20250311,104400,132763235,6690,6690,6690,6690,2
20250311,104300,132749855,6690,6690,6690,6690,10
20250311,104200,132682955,6690,6670,6690,6670,21
20250311,104100,132542865,6670,6670,6670,6670,0
20250311,104000,132542865,6670,6670,6670,6670,0
20250311,103900,132542865,6670,6670,6670,6670,0
20250311,103800,132542865,6670,6650,6670,6640,832
20250311,103700,127015835,6670,6670,6670,6670,0
20250311,103600,127015835,6670,6670,6670,6670,0
20250311,103500,127015835,6670,6670,6670,6670,31
20250311,103400,126809065,6660,6660,6660,6660,100
20250311,103300,126143065,6660,6660,6660,6660,15
20250311,103200,126043165,6660,6660,6660,6660,0
20250311,103100,126043165,6660,6650,6660,6650,3
20250311,103000,126023205,6660,6650,6660,6650,8
20250311,102900,125969955,6660,6660,6660,6660,1
20250311,102800,125963295,6660,6660,6660,6660,0
20250311,102700,125963295,6660,6660,6660,6660,2
20250311,102600,125949975,6660,6660,6660,6660,5
20250311,102500,125916675,6660,6660,6660,6660,0
20250311,102400,125916675,6660,6660,6660,6660,0
20250311,102300,125916675,6660,6660,6660,6660,1
20250311,102200,125910015,6660,6660,6660,6660,0
20250311,102100,125910015,6660,6660,6660,6660,50
20250311,102000,125577015,6660,6660,6660,6660,0
20250311,101900,125577015,6660,6660,6660,6660,115
20250311,101800,124811115,6680,6680,6680,6680,0
20250311,101700,124811115,6680,6680,6680,6680,0
20250311,101600,124811115,6680,6680,6680,6680,1
20250311,101500,124804435,6670,6670,6670,6640,57
20250311,101400,124424935,6640,6640,6640,6640,75
20250311,101300,123926935,6670,6670,6670,6670,0
20250311,101200,123926935,6670,6670,6670,6670,206
20250311,101100,122552915,6640,6650,6650,6640,38
20250311,101000,122300545,6650,6660,6660,6650,441
20250311,100900,119366685,6690,6690,6690,6690,0
20250311,100800,119366685,6690,6690,6690,6690,1
20250311,100700,119359995,6670,6670,6670,6670,0
20250311,100600,119359995,6670,6670,6670,6670,102
20250311,100500,118679655,6690,6690,6690,6690,1
20250311,100400,118672965,6690,6690,6690,6690,10
20250311,100300,118606065,6690,6690,6690,6690,0
20250311,100200,118606065,6690,6690,6690,6690,101
20250311,100100,117930375,6690,6680,6690,6680,60
20250311,100000,117529275,6690,6690,6690,6690,8
20250311,095900,117475755,6710,6710,6710,6710,0
20250311,095800,117475755,6710,6710,6710,6710,6
20250311,095700,117435495,6720,6720,6720,6720,2
20250311,095600,117422055,6710,6700,6720,6700,66
20250311,095500,116979335,6710,6710,6710,6710,2
20250311,095400,116965915,6730,6730,6730,6730,1
20250311,095300,116959185,6730,6730,6730,6730,1
20250311,095200,116952455,6710,6710,6710,6710,0
20250311,095100,116952455,6710,6710,6710,6710,0
20250311,095000,116952455,6710,6710,6710,6710,300
20250311,094900,114939455,6720,6720,6720,6720,366
20250311,094800,112479935,6710,6710,6710,6710,140
20250311,094700,111540535,6710,6730,6790,6690,223
20250311,094600,110045655,6730,6730,6730,6730,1
20250311,094500,110038925,6750,6730,6790,6700,430
20250311,094400,107141505,6720,6710,6720,6690,1040
20250311,094300,100174415,6710,6700,6710,6700,521
20250311,094200,96683665,6700,6710,6710,6700,205
20250311,094100,95310065,6710,6710,6720,6710,30
20250311,094000,95108665,6700,6710,6730,6690,710
20250311,093900,90346165,6730,6730,6730,6730,100
20250311,093800,89673165,6750,6750,6750,6750,1
20250311,093700,89666415,6750,6730,6750,6710,420
20250311,093600,86845095,6760,6760,6800,6740,700
20250311,093500,82117125,6840,6650,6950,6650,2501
20250311,093400,65433595,6660,6660,6660,6660,41
20250311,093300,65160535,6660,6640,6660,6640,2481
20250311,093200,48686535,6620,6640,6640,6620,93
20250311,093100,48069205,6640,6640,6640,6640,0
20250311,093000,48069205,6640,6640,6640,6640,36
20250311,092900,47830165,6630,6640,6640,6630,68
20250311,092800,47378655,6640,6640,6640,6640,6
20250311,092700,47338815,6640,6640,6640,6630,47
20250311,092600,47026835,6660,6650,6660,6650,21
20250311,092500,46887025,6640,6640,6640,6640,0
20250311,092400,46887025,6640,6640,6640,6640,1
20250311,092300,46880385,6650,6650,6650,6650,1
20250311,092200,46873735,6650,6650,6650,6650,20
20250311,092100,46740735,6650,6640,6650,6640,11
20250311,092000,46667595,6640,6650,6650,6640,52
20250311,091900,46322305,6650,6665,6665,6650,33
20250311,091800,46102510,6670,6650,6670,6650,1564
20250311,091700,35692420,6650,6650,6650,6650,10
20250311,091600,35625920,6650,6650,6650,6650,10
20250311,091500,35559420,6650,6650,6650,6650,16
20250311,091400,35453020,6650,6650,6650,6650,4
20250311,091300,35426420,6600,6600,6600,6600,0
20250311,091200,35426420,6600,6630,6630,6600,2000
20250311,091100,22211180,6630,6630,6630,6630,59
20250311,091000,21820010,6660,6660,6660,6660,30
20250311,090900,21620210,6660,6660,6660,6660,0
20250311,090800,21620210,6660,6660,6660,6660,1
20250311,090700,21613550,6660,6660,6660,6660,7
20250311,090600,21566930,6660,6660,6660,6660,144
20250311,090500,20607890,6660,6660,6660,6660,11
20250311,090400,20534630,6620,6620,6620,6620,30
20250311,090300,20336030,6650,6650,6650,6650,796
20250311,090200,15042630,6650,6610,6650,6590,816
20250311,090100,9652710,6610,6610,6610,6600,802
20250311,090000,4352560,6640,6630,6640,6610,654
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203400 248419585 6700 6700 6700 6700 526
3 20250311 203300 248419585 6700 6700 6700 6700 0
4 20250311 203200 248419585 6700 6700 6700 6700 0
5 20250311 203100 248419585 6700 6700 6700 6700 0
6 20250311 203000 248419585 6700 6700 6700 6700 0
7 20250311 202900 248419585 6700 6700 6700 6700 0
8 20250311 202800 248419585 6700 6700 6700 6700 0
9 20250311 202700 248419585 6700 6700 6700 6700 0
10 20250311 202600 248419585 6700 6700 6700 6700 0
11 20250311 202500 248419585 6700 6700 6700 6700 0
12 20250311 202400 248419585 6700 6700 6700 6700 0
13 20250311 202300 248419585 6700 6700 6700 6700 0
14 20250311 202200 248419585 6700 6700 6700 6700 0
15 20250311 202100 248419585 6700 6700 6700 6700 0
16 20250311 202000 248419585 6700 6700 6700 6700 0
17 20250311 201900 248419585 6700 6700 6700 6700 0
18 20250311 201800 248419585 6700 6700 6700 6700 0
19 20250311 201700 248419585 6700 6700 6700 6700 0
20 20250311 201600 248419585 6700 6700 6700 6700 0
21 20250311 201500 248419585 6700 6700 6700 6700 0
22 20250311 201400 248419585 6700 6700 6700 6700 0
23 20250311 201300 248419585 6700 6700 6700 6700 0
24 20250311 201200 248419585 6700 6700 6700 6700 0
25 20250311 201100 248419585 6700 6700 6700 6700 0
26 20250311 201000 248419585 6700 6700 6700 6700 0
27 20250311 200900 248419585 6700 6700 6700 6700 0
28 20250311 200800 248419585 6700 6700 6700 6700 0
29 20250311 200700 248419585 6700 6700 6700 6700 0
30 20250311 200600 248419585 6700 6700 6700 6700 0
31 20250311 200500 248419585 6700 6700 6700 6700 0
32 20250311 200400 248419585 6700 6700 6700 6700 526
33 20250311 200300 248419585 6700 6700 6700 6700 0
34 20250311 200200 248419585 6700 6700 6700 6700 0
35 20250311 200100 248419585 6700 6700 6700 6700 0
36 20250311 200000 248419585 6700 6700 6700 6700 0
37 20250311 195900 248419585 6700 6700 6700 6700 0
38 20250311 195800 248419585 6700 6700 6700 6700 0
39 20250311 195700 248419585 6700 6700 6700 6700 0
40 20250311 195600 248419585 6700 6700 6700 6700 0
41 20250311 195500 248419585 6700 6700 6700 6700 0
42 20250311 195400 248419585 6700 6700 6700 6700 0
43 20250311 195300 248419585 6700 6700 6700 6700 0
44 20250311 195200 248419585 6700 6700 6700 6700 0
45 20250311 195100 248419585 6700 6700 6700 6700 0
46 20250311 195000 248419585 6700 6700 6700 6700 0
47 20250311 194900 248419585 6700 6700 6700 6700 0
48 20250311 194800 248419585 6700 6700 6700 6700 0
49 20250311 194700 248419585 6700 6700 6700 6700 0
50 20250311 194600 248419585 6700 6700 6700 6700 0
51 20250311 194500 248419585 6700 6700 6700 6700 0
52 20250311 194400 248419585 6700 6700 6700 6700 0
53 20250311 194300 248419585 6700 6700 6700 6700 0
54 20250311 194200 248419585 6700 6700 6700 6700 0
55 20250311 194100 248419585 6700 6700 6700 6700 0
56 20250311 194000 248419585 6700 6700 6700 6700 0
57 20250311 193900 248419585 6700 6700 6700 6700 0
58 20250311 193800 248419585 6700 6700 6700 6700 0
59 20250311 193700 248419585 6700 6700 6700 6700 0
60 20250311 193600 248419585 6700 6700 6700 6700 0
61 20250311 193500 248419585 6700 6700 6700 6700 0
62 20250311 193400 248419585 6700 6700 6700 6700 526
63 20250311 193300 248419585 6700 6700 6700 6700 0
64 20250311 193200 248419585 6700 6700 6700 6700 0
65 20250311 193100 248419585 6700 6700 6700 6700 0
66 20250311 193000 248419585 6700 6700 6700 6700 0
67 20250311 192900 248419585 6700 6700 6700 6700 0
68 20250311 192800 248419585 6700 6700 6700 6700 0
69 20250311 192700 248419585 6700 6700 6700 6700 0
70 20250311 192600 248419585 6700 6700 6700 6700 0
71 20250311 192500 248419585 6700 6700 6700 6700 0
72 20250311 192400 248419585 6700 6700 6700 6700 0
73 20250311 192300 248419585 6700 6700 6700 6700 0
74 20250311 192200 248419585 6700 6700 6700 6700 0
75 20250311 192100 248419585 6700 6700 6700 6700 0
76 20250311 192000 248419585 6700 6700 6700 6700 0
77 20250311 191900 248419585 6700 6700 6700 6700 0
78 20250311 191800 248419585 6700 6700 6700 6700 0
79 20250311 191700 248419585 6700 6700 6700 6700 0
80 20250311 191600 248419585 6700 6700 6700 6700 0
81 20250311 191500 248419585 6700 6700 6700 6700 0
82 20250311 191400 248419585 6700 6700 6700 6700 0
83 20250311 191300 248419585 6700 6700 6700 6700 0
84 20250311 191200 248419585 6700 6700 6700 6700 0
85 20250311 191100 248419585 6700 6700 6700 6700 0
86 20250311 191000 248419585 6700 6700 6700 6700 0
87 20250311 190900 248419585 6700 6700 6700 6700 0
88 20250311 190800 248419585 6700 6700 6700 6700 0
89 20250311 190700 248419585 6700 6700 6700 6700 0
90 20250311 190600 248419585 6700 6700 6700 6700 0
91 20250311 190500 248419585 6700 6700 6700 6700 0
92 20250311 190400 248419585 6700 6700 6700 6700 526
93 20250311 190300 248419585 6700 6700 6700 6700 0
94 20250311 190200 248419585 6700 6700 6700 6700 0
95 20250311 190100 248419585 6700 6700 6700 6700 0
96 20250311 190000 248419585 6700 6700 6700 6700 0
97 20250311 185900 248419585 6700 6700 6700 6700 0
98 20250311 185800 248419585 6700 6700 6700 6700 0
99 20250311 185700 248419585 6700 6700 6700 6700 0
100 20250311 185600 248419585 6700 6700 6700 6700 0
101 20250311 185500 248419585 6700 6700 6700 6700 0
102 20250311 185400 248419585 6700 6700 6700 6700 0
103 20250311 185300 248419585 6700 6700 6700 6700 0
104 20250311 185200 248419585 6700 6700 6700 6700 0
105 20250311 185100 248419585 6700 6700 6700 6700 0
106 20250311 185000 248419585 6700 6700 6700 6700 0
107 20250311 184900 248419585 6700 6700 6700 6700 0
108 20250311 184800 248419585 6700 6700 6700 6700 0
109 20250311 184700 248419585 6700 6700 6700 6700 0
110 20250311 184600 248419585 6700 6700 6700 6700 0
111 20250311 184500 248419585 6700 6700 6700 6700 0
112 20250311 184400 248419585 6700 6700 6700 6700 0
113 20250311 184300 248419585 6700 6700 6700 6700 0
114 20250311 184200 248419585 6700 6700 6700 6700 0
115 20250311 184100 248419585 6700 6700 6700 6700 0
116 20250311 184000 248419585 6700 6700 6700 6700 0
117 20250311 183900 248419585 6700 6700 6700 6700 0
118 20250311 183800 248419585 6700 6700 6700 6700 0
119 20250311 183700 248419585 6700 6700 6700 6700 0
120 20250311 183600 248419585 6700 6700 6700 6700 0
121 20250311 183500 248419585 6700 6700 6700 6700 0
122 20250311 183400 248419585 6700 6700 6700 6700 526
123 20250311 183300 248419585 6700 6700 6700 6700 0
124 20250311 183200 248419585 6700 6700 6700 6700 0
125 20250311 183100 248419585 6700 6700 6700 6700 0
126 20250311 183000 248419585 6700 6700 6700 6700 0
127 20250311 182900 248419585 6700 6700 6700 6700 0
128 20250311 182800 248419585 6700 6700 6700 6700 0
129 20250311 182700 248419585 6700 6700 6700 6700 0
130 20250311 182600 248419585 6700 6700 6700 6700 0
131 20250311 182500 248419585 6700 6700 6700 6700 0
132 20250311 182400 248419585 6700 6700 6700 6700 0
133 20250311 182300 248419585 6700 6700 6700 6700 0
134 20250311 182200 248419585 6700 6700 6700 6700 0
135 20250311 182100 248419585 6700 6700 6700 6700 0
136 20250311 182000 248419585 6700 6700 6700 6700 0
137 20250311 181900 248419585 6700 6700 6700 6700 0
138 20250311 181800 248419585 6700 6700 6700 6700 0
139 20250311 181700 248419585 6700 6700 6700 6700 0
140 20250311 181600 248419585 6700 6700 6700 6700 0
141 20250311 181500 248419585 6700 6700 6700 6700 0
142 20250311 181400 248419585 6700 6700 6700 6700 0
143 20250311 181300 248419585 6700 6700 6700 6700 0
144 20250311 181200 248419585 6700 6700 6700 6700 0
145 20250311 181100 248419585 6700 6700 6700 6700 0
146 20250311 181000 248419585 6700 6700 6700 6700 0
147 20250311 180900 248419585 6700 6700 6700 6700 0
148 20250311 180800 248419585 6700 6700 6700 6700 0
149 20250311 180700 248419585 6700 6700 6700 6700 0
150 20250311 180600 248419585 6700 6700 6700 6700 0
151 20250311 180500 248419585 6700 6700 6700 6700 0
152 20250311 180400 248419585 6700 6700 6700 6700 526
153 20250311 180300 248419585 6700 6700 6700 6700 0
154 20250311 180200 248419585 6700 6700 6700 6700 0
155 20250311 180100 248419585 6700 6700 6700 6700 0
156 20250311 180000 248419585 6700 6700 6700 6700 0
157 20250311 175900 248419585 6700 6700 6700 6700 0
158 20250311 175800 248419585 6700 6700 6700 6700 0
159 20250311 175700 248419585 6700 6700 6700 6700 0
160 20250311 175600 248419585 6700 6700 6700 6700 0
161 20250311 175500 248419585 6700 6700 6700 6700 0
162 20250311 175400 248419585 6700 6700 6700 6700 0
163 20250311 175300 248419585 6700 6700 6700 6700 0
164 20250311 175200 248419585 6700 6700 6700 6700 0
165 20250311 175100 248419585 6700 6700 6700 6700 0
166 20250311 175000 248419585 6700 6700 6700 6700 0
167 20250311 174900 248419585 6700 6700 6700 6700 0
168 20250311 174800 248419585 6700 6700 6700 6700 0
169 20250311 174700 248419585 6700 6700 6700 6700 0
170 20250311 174600 248419585 6700 6700 6700 6700 0
171 20250311 174500 248419585 6700 6700 6700 6700 0
172 20250311 174400 248419585 6700 6700 6700 6700 0
173 20250311 174300 248419585 6700 6700 6700 6700 0
174 20250311 174200 248419585 6700 6700 6700 6700 0
175 20250311 174100 248419585 6700 6700 6700 6700 0
176 20250311 174000 248419585 6700 6700 6700 6700 0
177 20250311 173900 248419585 6700 6700 6700 6700 0
178 20250311 173800 248419585 6700 6700 6700 6700 0
179 20250311 173700 248419585 6700 6700 6700 6700 0
180 20250311 173600 248419585 6700 6700 6700 6700 0
181 20250311 173500 248419585 6700 6700 6700 6700 0
182 20250311 173400 248419585 6700 6700 6700 6700 526
183 20250311 173300 248419585 6700 6700 6700 6700 0
184 20250311 173200 248419585 6700 6700 6700 6700 0
185 20250311 173100 248419585 6700 6700 6700 6700 0
186 20250311 173000 248419585 6700 6700 6700 6700 0
187 20250311 172900 248419585 6700 6700 6700 6700 0
188 20250311 172800 248419585 6700 6700 6700 6700 0
189 20250311 172700 248419585 6700 6700 6700 6700 0
190 20250311 172600 248419585 6700 6700 6700 6700 0
191 20250311 172500 248419585 6700 6700 6700 6700 0
192 20250311 172400 248419585 6700 6700 6700 6700 0
193 20250311 172300 248419585 6700 6700 6700 6700 0
194 20250311 172200 248419585 6700 6700 6700 6700 0
195 20250311 172100 248419585 6700 6700 6700 6700 0
196 20250311 172000 248419585 6700 6700 6700 6700 0
197 20250311 171900 248419585 6700 6700 6700 6700 0
198 20250311 171800 248419585 6700 6700 6700 6700 0
199 20250311 171700 248419585 6700 6700 6700 6700 0
200 20250311 171600 248419585 6700 6700 6700 6700 0
201 20250311 171500 248419585 6700 6700 6700 6700 0
202 20250311 171400 248419585 6700 6700 6700 6700 0
203 20250311 171300 248419585 6700 6700 6700 6700 0
204 20250311 171200 248419585 6700 6700 6700 6700 0
205 20250311 171100 248419585 6700 6700 6700 6700 0
206 20250311 171000 248419585 6700 6700 6700 6700 0
207 20250311 170900 248419585 6700 6700 6700 6700 0
208 20250311 170800 248419585 6700 6700 6700 6700 0
209 20250311 170700 248419585 6700 6700 6700 6700 0
210 20250311 170600 248419585 6700 6700 6700 6700 0
211 20250311 170500 248419585 6700 6700 6700 6700 0
212 20250311 170400 248419585 6700 6700 6700 6700 526
213 20250311 170300 248419585 6700 6700 6700 6700 0
214 20250311 170200 248419585 6700 6700 6700 6700 0
215 20250311 170100 248419585 6700 6700 6700 6700 0
216 20250311 170000 248419585 6700 6700 6700 6700 0
217 20250311 165900 248419585 6700 6700 6700 6700 0
218 20250311 165800 248419585 6700 6700 6700 6700 0
219 20250311 165700 248419585 6700 6700 6700 6700 0
220 20250311 165600 248419585 6700 6700 6700 6700 0
221 20250311 165500 248419585 6700 6700 6700 6700 0
222 20250311 165400 248419585 6700 6700 6700 6700 0
223 20250311 165300 248419585 6700 6700 6700 6700 0
224 20250311 165200 248419585 6700 6700 6700 6700 0
225 20250311 165100 248419585 6700 6700 6700 6700 0
226 20250311 165000 248419585 6700 6700 6700 6700 0
227 20250311 164900 248419585 6700 6700 6700 6700 0
228 20250311 164800 248419585 6700 6700 6700 6700 0
229 20250311 164700 248419585 6700 6700 6700 6700 0
230 20250311 164600 248419585 6700 6700 6700 6700 0
231 20250311 164500 248419585 6700 6700 6700 6700 0
232 20250311 164400 248419585 6700 6700 6700 6700 0
233 20250311 164300 248419585 6700 6700 6700 6700 0
234 20250311 164200 248419585 6700 6700 6700 6700 0
235 20250311 164100 248419585 6700 6700 6700 6700 0
236 20250311 164000 248419585 6700 6700 6700 6700 0
237 20250311 163900 248419585 6700 6700 6700 6700 0
238 20250311 163800 248419585 6700 6700 6700 6700 0
239 20250311 163700 248419585 6700 6700 6700 6700 0
240 20250311 163600 248419585 6700 6700 6700 6700 0
241 20250311 163500 248419585 6700 6700 6700 6700 0
242 20250311 163400 248419585 6700 6700 6700 6700 526
243 20250311 163300 248419585 6700 6700 6700 6700 0
244 20250311 163200 248419585 6700 6700 6700 6700 0
245 20250311 163100 248419585 6700 6700 6700 6700 0
246 20250311 163000 248419585 6700 6700 6700 6700 0
247 20250311 162900 248419585 6700 6700 6700 6700 0
248 20250311 162800 248419585 6700 6700 6700 6700 0
249 20250311 162700 248419585 6700 6700 6700 6700 0
250 20250311 162600 248419585 6700 6700 6700 6700 0
251 20250311 162500 248419585 6700 6700 6700 6700 0
252 20250311 162400 248419585 6700 6700 6700 6700 0
253 20250311 162300 248419585 6700 6700 6700 6700 0
254 20250311 162200 248419585 6700 6700 6700 6700 0
255 20250311 162100 248419585 6700 6700 6700 6700 0
256 20250311 162000 248419585 6700 6700 6700 6700 0
257 20250311 161900 248419585 6700 6700 6700 6700 0
258 20250311 161800 248419585 6700 6700 6700 6700 0
259 20250311 161700 248419585 6700 6700 6700 6700 0
260 20250311 161600 248419585 6700 6700 6700 6700 0
261 20250311 161500 248419585 6700 6700 6700 6700 0
262 20250311 161400 248419585 6700 6700 6700 6700 0
263 20250311 161300 248419585 6700 6700 6700 6700 0
264 20250311 161200 248419585 6700 6700 6700 6700 0
265 20250311 161100 248419585 6700 6700 6700 6700 0
266 20250311 161000 248419585 6700 6700 6700 6700 0
267 20250311 160900 248419585 6700 6700 6700 6700 0
268 20250311 160800 248419585 6700 6700 6700 6700 0
269 20250311 160700 248419585 6700 6700 6700 6700 0
270 20250311 160600 248419585 6700 6700 6700 6700 0
271 20250311 160500 248419585 6700 6700 6700 6700 0
272 20250311 160400 248419585 6700 6700 6700 6700 526
273 20250311 160300 248419585 6700 6700 6700 6700 0
274 20250311 160200 248419585 6700 6700 6700 6700 0
275 20250311 160100 248419585 6700 6700 6700 6700 0
276 20250311 160000 248419585 6700 6700 6700 6700 0
277 20250311 155900 248419585 6700 6700 6700 6700 0
278 20250311 155800 248419585 6700 6700 6700 6700 0
279 20250311 155700 248419585 6700 6700 6700 6700 0
280 20250311 155600 248419585 6700 6700 6700 6700 0
281 20250311 155500 248419585 6700 6700 6700 6700 0
282 20250311 155400 248419585 6700 6700 6700 6700 0
283 20250311 155300 248419585 6700 6700 6700 6700 0
284 20250311 155200 248419585 6700 6700 6700 6700 0
285 20250311 155100 248419585 6700 6700 6700 6700 0
286 20250311 155000 248419585 6700 6700 6700 6700 0
287 20250311 154900 248419585 6700 6700 6700 6700 0
288 20250311 154800 248419585 6700 6700 6700 6700 0
289 20250311 154700 248419585 6700 6700 6700 6700 0
290 20250311 154600 248419585 6700 6700 6700 6700 0
291 20250311 154500 248419585 6700 6700 6700 6700 0
292 20250311 154400 248419585 6700 6700 6700 6700 0
293 20250311 154300 248419585 6700 6700 6700 6700 0
294 20250311 154200 248419585 6700 6700 6700 6700 0
295 20250311 154100 248419585 6700 6700 6700 6700 0
296 20250311 154000 248419585 6700 6700 6700 6700 0
297 20250311 153900 248419585 6700 6700 6700 6700 0
298 20250311 153800 248419585 6700 6700 6700 6700 0
299 20250311 153700 248419585 6700 6700 6700 6700 0
300 20250311 153600 248419585 6700 6700 6700 6700 0
301 20250311 153500 248419585 6700 6700 6700 6700 0
302 20250311 153400 248419585 6700 6700 6700 6700 526
303 20250311 153300 248419585 6700 6700 6700 6700 0
304 20250311 153200 248419585 6700 6700 6700 6700 0
305 20250311 153100 248419585 6700 6700 6700 6700 0
306 20250311 153000 248419585 6700 6700 6700 6700 526
307 20250311 152900 244895385 6760 6760 6760 6760 0
308 20250311 152800 244895385 6760 6760 6760 6760 0
309 20250311 152700 244895385 6760 6760 6760 6760 0
310 20250311 152600 244895385 6760 6760 6760 6760 0
311 20250311 152500 244895385 6760 6760 6760 6760 0
312 20250311 152400 244895385 6760 6760 6760 6760 0
313 20250311 152300 244895385 6760 6760 6760 6760 0
314 20250311 152200 244895385 6760 6760 6760 6760 0
315 20250311 152100 244895385 6760 6760 6760 6760 0
316 20250311 152000 244895385 6760 6760 6760 6760 0
317 20250311 151900 244895385 6760 6750 6800 6750 207
318 20250311 151800 243496305 6800 6720 6800 6720 1621
319 20250311 151700 232564245 6710 6710 6710 6710 128
320 20250311 151600 231705365 6710 6710 6710 6710 29
321 20250311 151500 231510775 6710 6710 6710 6710 202
322 20250311 151400 230155355 6700 6700 6700 6700 0
323 20250311 151300 230155355 6700 6700 6700 6700 0
324 20250311 151200 230155355 6700 6700 6700 6700 0
325 20250311 151100 230155355 6700 6700 6700 6700 0
326 20250311 151000 230155355 6700 6700 6700 6700 276
327 20250311 150900 228306155 6700 6700 6700 6700 0
328 20250311 150800 228306155 6700 6700 6700 6700 0
329 20250311 150700 228306155 6700 6700 6700 6700 0
330 20250311 150600 228306155 6700 6700 6700 6700 0
331 20250311 150500 228306155 6700 6700 6700 6700 1
332 20250311 150400 228299455 6690 6690 6690 6690 0
333 20250311 150300 228299455 6690 6690 6690 6690 250
334 20250311 150200 226626955 6700 6700 6700 6700 192
335 20250311 150100 225340555 6710 6710 6710 6710 0
336 20250311 150000 225340555 6710 6710 6710 6710 0
337 20250311 145900 225340555 6710 6710 6710 6710 56
338 20250311 145800 224964795 6720 6720 6720 6720 0
339 20250311 145700 224964795 6720 6720 6720 6720 0
340 20250311 145600 224964795 6720 6720 6720 6720 0
341 20250311 145500 224964795 6720 6720 6720 6720 0
342 20250311 145400 224964795 6720 6720 6720 6720 0
343 20250311 145300 224964795 6720 6720 6720 6720 0
344 20250311 145200 224964795 6720 6720 6720 6720 0
345 20250311 145100 224964795 6720 6720 6720 6720 0
346 20250311 145000 224964795 6720 6720 6720 6720 0
347 20250311 144900 224964795 6720 6720 6720 6720 0
348 20250311 144800 224964795 6720 6720 6720 6720 0
349 20250311 144700 224964795 6720 6720 6720 6720 0
350 20250311 144600 224964795 6720 6720 6720 6720 0
351 20250311 144500 224964795 6720 6720 6720 6720 0
352 20250311 144400 224964795 6720 6720 6720 6720 0
353 20250311 144300 224964795 6720 6720 6720 6720 0
354 20250311 144200 224964795 6720 6720 6720 6720 0
355 20250311 144100 224964795 6720 6720 6720 6720 0
356 20250311 144000 224964795 6720 6720 6720 6720 5
357 20250311 143900 224931195 6700 6700 6700 6700 0
358 20250311 143800 224931195 6700 6700 6700 6700 87
359 20250311 143700 224348295 6710 6710 6710 6710 20
360 20250311 143600 224214095 6730 6730 6730 6730 0
361 20250311 143500 224214095 6730 6730 6730 6730 0
362 20250311 143400 224214095 6730 6730 6730 6730 0
363 20250311 143300 224214095 6730 6730 6730 6730 0
364 20250311 143200 224214095 6730 6730 6730 6730 1
365 20250311 143100 224207365 6730 6730 6730 6730 0
366 20250311 143000 224207365 6730 6730 6730 6730 0
367 20250311 142900 224207365 6730 6730 6730 6730 0
368 20250311 142800 224207365 6730 6730 6730 6730 0
369 20250311 142700 224207365 6730 6730 6730 6730 0
370 20250311 142600 224207365 6730 6730 6730 6730 0
371 20250311 142500 224207365 6730 6730 6730 6730 0
372 20250311 142400 224207365 6730 6730 6730 6730 0
373 20250311 142300 224207365 6730 6730 6730 6730 0
374 20250311 142200 224207365 6730 6730 6730 6730 1
375 20250311 142100 224200635 6730 6730 6730 6730 0
376 20250311 142000 224200635 6730 6730 6730 6730 0
377 20250311 141900 224200635 6730 6730 6730 6730 0
378 20250311 141800 224200635 6730 6730 6730 6730 1
379 20250311 141700 224193905 6700 6700 6700 6700 0
380 20250311 141600 224193905 6700 6700 6700 6700 0
381 20250311 141500 224193905 6700 6700 6700 6700 457
382 20250311 141400 221132005 6700 6700 6700 6700 0
383 20250311 141300 221132005 6700 6700 6700 6700 0
384 20250311 141200 221132005 6700 6690 6700 6690 263
385 20250311 141100 219372525 6700 6700 6700 6700 3
386 20250311 141000 219352425 6700 6700 6700 6700 0
387 20250311 140900 219352425 6700 6700 6700 6700 0
388 20250311 140800 219352425 6700 6700 6700 6700 0
389 20250311 140700 219352425 6700 6710 6710 6700 183
390 20250311 140600 218126235 6730 6730 6730 6730 0
391 20250311 140500 218126235 6730 6730 6730 6730 0
392 20250311 140400 218126235 6730 6730 6730 6730 0
393 20250311 140300 218126235 6730 6730 6730 6730 0
394 20250311 140200 218126235 6730 6730 6730 6730 0
395 20250311 140100 218126235 6730 6730 6730 6730 0
396 20250311 140000 218126235 6730 6730 6730 6730 0
397 20250311 135900 218126235 6730 6730 6730 6730 0
398 20250311 135800 218126235 6730 6730 6730 6730 0
399 20250311 135700 218126235 6730 6730 6730 6730 0
400 20250311 135600 218126235 6730 6730 6730 6730 0
401 20250311 135500 218126235 6730 6730 6730 6730 0
402 20250311 135400 218126235 6730 6730 6730 6730 0
403 20250311 135300 218126235 6730 6730 6730 6730 0
404 20250311 135200 218126235 6730 6730 6730 6730 0
405 20250311 135100 218126235 6730 6730 6730 6730 0
406 20250311 135000 218126235 6730 6730 6730 6730 0
407 20250311 134900 218126235 6730 6730 6730 6730 0
408 20250311 134800 218126235 6730 6730 6730 6730 4
409 20250311 134700 218099315 6730 6730 6730 6730 0
410 20250311 134600 218099315 6730 6730 6730 6730 0
411 20250311 134500 218099315 6730 6730 6730 6730 0
412 20250311 134400 218099315 6730 6730 6730 6730 0
413 20250311 134300 218099315 6730 6730 6730 6730 1
414 20250311 134200 218092585 6700 6700 6700 6700 0
415 20250311 134100 218092585 6700 6700 6700 6700 45
416 20250311 134000 217791085 6710 6710 6710 6710 5
417 20250311 133900 217757535 6710 6710 6710 6710 0
418 20250311 133800 217757535 6710 6710 6710 6710 0
419 20250311 133700 217757535 6710 6710 6710 6710 0
420 20250311 133600 217757535 6710 6710 6710 6710 282
421 20250311 133500 215865315 6710 6710 6710 6710 0
422 20250311 133400 215865315 6710 6710 6710 6710 0
423 20250311 133300 215865315 6710 6710 6710 6710 0
424 20250311 133200 215865315 6710 6710 6710 6710 0
425 20250311 133100 215865315 6710 6710 6710 6710 0
426 20250311 133000 215865315 6710 6710 6710 6710 0
427 20250311 132900 215865315 6710 6710 6710 6710 0
428 20250311 132800 215865315 6710 6710 6710 6710 0
429 20250311 132700 215865315 6710 6710 6710 6710 0
430 20250311 132600 215865315 6710 6710 6710 6710 0
431 20250311 132500 215865315 6710 6710 6710 6710 0
432 20250311 132400 215865315 6710 6710 6710 6710 133
433 20250311 132300 214972885 6710 6710 6710 6710 4
434 20250311 132200 214946045 6700 6700 6700 6700 0
435 20250311 132100 214946045 6700 6700 6700 6700 3
436 20250311 132000 214925945 6700 6700 6700 6700 77
437 20250311 131900 214410045 6710 6710 6710 6710 0
438 20250311 131800 214410045 6710 6710 6710 6710 1
439 20250311 131700 214403335 6700 6700 6700 6700 60
440 20250311 131600 214001335 6700 6700 6700 6700 0
441 20250311 131500 214001335 6700 6700 6700 6700 0
442 20250311 131400 214001335 6700 6690 6700 6690 22
443 20250311 131300 213854055 6710 6710 6710 6710 0
444 20250311 131200 213854055 6710 6710 6710 6710 10
445 20250311 131100 213786955 6690 6680 6690 6660 1541
446 20250311 131000 203495755 6690 6690 6690 6690 3
447 20250311 130900 203475685 6670 6670 6670 6670 0
448 20250311 130800 203475685 6670 6690 6690 6670 7
449 20250311 130700 203428975 6680 6680 6680 6680 0
450 20250311 130600 203428975 6680 6680 6680 6680 0
451 20250311 130500 203428975 6680 6680 6680 6680 291
452 20250311 130400 201485095 6680 6680 6680 6680 0
453 20250311 130300 201485095 6680 6680 6680 6680 751
454 20250311 130200 196468415 6680 6680 6680 6680 0
455 20250311 130100 196468415 6680 6680 6680 6680 10
456 20250311 130000 196401615 6680 6680 6680 6680 510
457 20250311 125900 192994815 6690 6690 6690 6690 0
458 20250311 125800 192994815 6690 6690 6690 6690 5
459 20250311 125700 192961365 6690 6690 6690 6690 0
460 20250311 125600 192961365 6690 6690 6690 6690 0
461 20250311 125500 192961365 6690 6690 6690 6690 5
462 20250311 125400 192927915 6690 6690 6690 6690 0
463 20250311 125300 192927915 6690 6690 6690 6690 1
464 20250311 125200 192921225 6680 6680 6680 6680 0
465 20250311 125100 192921225 6680 6680 6680 6680 0
466 20250311 125000 192921225 6680 6680 6680 6680 13
467 20250311 124900 192834385 6660 6660 6660 6660 0
468 20250311 124800 192834385 6660 6660 6660 6660 0
469 20250311 124700 192834385 6660 6670 6670 6660 30
470 20250311 124600 192634535 6660 6660 6660 6660 0
471 20250311 124500 192634535 6660 6660 6660 6660 0
472 20250311 124400 192634535 6660 6660 6660 6660 0
473 20250311 124300 192634535 6660 6660 6660 6660 0
474 20250311 124200 192634535 6660 6660 6660 6660 0
475 20250311 124100 192634535 6660 6660 6660 6660 0
476 20250311 124000 192634535 6660 6660 6660 6660 5
477 20250311 123900 192601235 6680 6680 6680 6680 110
478 20250311 123800 191866435 6690 6690 6690 6690 13
479 20250311 123700 191779465 6690 6690 6690 6690 0
480 20250311 123600 191779465 6690 6690 6690 6690 0
481 20250311 123500 191779465 6690 6690 6690 6690 2
482 20250311 123400 191766085 6690 6690 6690 6690 0
483 20250311 123300 191766085 6690 6690 6690 6690 0
484 20250311 123200 191766085 6690 6700 6700 6690 560
485 20250311 123100 188016685 6710 6710 6710 6710 5
486 20250311 123000 187983135 6710 6710 6710 6710 0
487 20250311 122900 187983135 6710 6710 6710 6710 0
488 20250311 122800 187983135 6710 6710 6710 6710 0
489 20250311 122700 187983135 6710 6710 6710 6710 1
490 20250311 122600 187976425 6710 6710 6710 6710 0
491 20250311 122500 187976425 6710 6710 6710 6710 0
492 20250311 122400 187976425 6710 6710 6710 6710 0
493 20250311 122300 187976425 6710 6710 6710 6710 100
494 20250311 122200 187305425 6730 6730 6730 6730 0
495 20250311 122100 187305425 6730 6730 6730 6730 0
496 20250311 122000 187305425 6730 6730 6730 6730 0
497 20250311 121900 187305425 6730 6730 6730 6730 0
498 20250311 121800 187305425 6730 6730 6730 6730 0
499 20250311 121700 187305425 6730 6730 6730 6730 2
500 20250311 121600 187291965 6730 6730 6730 6730 0
501 20250311 121500 187291965 6730 6730 6730 6730 3
502 20250311 121400 187271775 6690 6690 6690 6690 0
503 20250311 121300 187271775 6690 6690 6690 6690 0
504 20250311 121200 187271775 6690 6690 6690 6690 0
505 20250311 121100 187271775 6690 6690 6690 6690 0
506 20250311 121000 187271775 6690 6690 6690 6690 0
507 20250311 120900 187271775 6690 6690 6690 6690 0
508 20250311 120800 187271775 6690 6690 6690 6690 0
509 20250311 120700 187271775 6690 6690 6690 6690 0
510 20250311 120600 187271775 6690 6690 6690 6690 0
511 20250311 120500 187271775 6690 6690 6690 6690 0
512 20250311 120400 187271775 6690 6690 6690 6690 0
513 20250311 120300 187271775 6690 6690 6690 6690 0
514 20250311 120200 187271775 6690 6690 6690 6690 0
515 20250311 120100 187271775 6690 6690 6690 6690 50
516 20250311 120000 186937275 6710 6710 6710 6710 185
517 20250311 115900 185695925 6690 6710 6710 6690 101
518 20250311 115800 185020195 6700 6700 6700 6700 0
519 20250311 115700 185020195 6700 6700 6700 6700 0
520 20250311 115600 185020195 6700 6700 6700 6700 0
521 20250311 115500 185020195 6700 6700 6700 6700 0
522 20250311 115400 185020195 6700 6700 6700 6700 54
523 20250311 115300 184658395 6700 6700 6700 6700 10
524 20250311 115200 184591395 6700 6700 6700 6700 0
525 20250311 115100 184591395 6700 6700 6700 6700 0
526 20250311 115000 184591395 6700 6700 6700 6700 3
527 20250311 114900 184571295 6700 6700 6700 6700 0
528 20250311 114800 184571295 6700 6700 6700 6700 0
529 20250311 114700 184571295 6700 6700 6700 6700 0
530 20250311 114600 184571295 6700 6700 6700 6700 1
531 20250311 114500 184564595 6740 6740 6740 6740 0
532 20250311 114400 184564595 6740 6740 6740 6740 0
533 20250311 114300 184564595 6740 6700 6740 6700 70
534 20250311 114200 184095475 6750 6750 6750 6750 0
535 20250311 114100 184095475 6750 6750 6750 6750 0
536 20250311 114000 184095475 6750 6750 6750 6750 0
537 20250311 113900 184095475 6750 6750 6750 6750 0
538 20250311 113800 184095475 6750 6750 6750 6750 0
539 20250311 113700 184095475 6750 6750 6750 6750 0
540 20250311 113600 184095475 6750 6750 6750 6750 10
541 20250311 113500 184027975 6750 6750 6750 6750 0
542 20250311 113400 184027975 6750 6750 6750 6750 0
543 20250311 113300 184027975 6750 6690 6750 6690 1372
544 20250311 113200 174842755 6690 6690 6690 6690 0
545 20250311 113100 174842755 6690 6690 6690 6690 0
546 20250311 113000 174842755 6690 6690 6690 6690 0
547 20250311 112900 174842755 6690 6690 6690 6690 10
548 20250311 112800 174775855 6660 6660 6660 6660 1
549 20250311 112700 174769195 6690 6690 6690 6690 0
550 20250311 112600 174769195 6690 6690 6690 6690 0
551 20250311 112500 174769195 6690 6690 6690 6690 0
552 20250311 112400 174769195 6690 6690 6690 6690 0
553 20250311 112300 174769195 6690 6690 6690 6690 200
554 20250311 112200 173431195 6690 6680 6690 6680 672
555 20250311 112100 168942135 6650 6650 6650 6650 0
556 20250311 112000 168942135 6650 6650 6650 6650 0
557 20250311 111900 168942135 6650 6650 6650 6650 1
558 20250311 111800 168935485 6640 6640 6640 6640 78
559 20250311 111700 168417565 6680 6670 6680 6670 30
560 20250311 111600 168217335 6660 6640 6660 6640 2013
561 20250311 111500 154835985 6630 6630 6630 6630 0
562 20250311 111400 154835985 6630 6640 6640 6630 158
563 20250311 111300 153788435 6620 6620 6620 6620 34
564 20250311 111200 153563355 6620 6620 6620 6620 0
565 20250311 111100 153563355 6620 6620 6620 6620 0
566 20250311 111000 153563355 6620 6630 6630 6620 1456
567 20250311 110900 143923495 6640 6640 6640 6640 0
568 20250311 110800 143923495 6640 6640 6640 6640 0
569 20250311 110700 143923495 6640 6650 6650 6640 433
570 20250311 110600 141048365 6660 6660 6660 6660 0
571 20250311 110500 141048365 6660 6660 6660 6660 5
572 20250311 110400 141015065 6660 6660 6660 6660 0
573 20250311 110300 141015065 6660 6660 6660 6660 0
574 20250311 110200 141015065 6660 6650 6660 6650 3
575 20250311 110100 140995105 6650 6650 6650 6650 176
576 20250311 110000 139824705 6650 6650 6650 6650 0
577 20250311 105900 139824705 6650 6650 6650 6650 0
578 20250311 105800 139824705 6650 6650 6650 6650 0
579 20250311 105700 139824705 6650 6670 6670 6650 300
580 20250311 105600 137829305 6670 6670 6670 6670 0
581 20250311 105500 137829305 6670 6670 6670 6670 50
582 20250311 105400 137495805 6670 6670 6670 6670 506
583 20250311 105300 134120785 6670 6670 6670 6670 0
584 20250311 105200 134120785 6670 6670 6670 6670 0
585 20250311 105100 134120785 6670 6670 6670 6670 1
586 20250311 105000 134114115 6650 6650 6650 6650 0
587 20250311 104900 134114115 6650 6680 6680 6650 190
588 20250311 104800 132850205 6690 6690 6690 6690 0
589 20250311 104700 132850205 6690 6690 6690 6690 10
590 20250311 104600 132783305 6690 6690 6690 6690 0
591 20250311 104500 132783305 6690 6690 6690 6690 3
592 20250311 104400 132763235 6690 6690 6690 6690 2
593 20250311 104300 132749855 6690 6690 6690 6690 10
594 20250311 104200 132682955 6690 6670 6690 6670 21
595 20250311 104100 132542865 6670 6670 6670 6670 0
596 20250311 104000 132542865 6670 6670 6670 6670 0
597 20250311 103900 132542865 6670 6670 6670 6670 0
598 20250311 103800 132542865 6670 6650 6670 6640 832
599 20250311 103700 127015835 6670 6670 6670 6670 0
600 20250311 103600 127015835 6670 6670 6670 6670 0
601 20250311 103500 127015835 6670 6670 6670 6670 31
602 20250311 103400 126809065 6660 6660 6660 6660 100
603 20250311 103300 126143065 6660 6660 6660 6660 15
604 20250311 103200 126043165 6660 6660 6660 6660 0
605 20250311 103100 126043165 6660 6650 6660 6650 3
606 20250311 103000 126023205 6660 6650 6660 6650 8
607 20250311 102900 125969955 6660 6660 6660 6660 1
608 20250311 102800 125963295 6660 6660 6660 6660 0
609 20250311 102700 125963295 6660 6660 6660 6660 2
610 20250311 102600 125949975 6660 6660 6660 6660 5
611 20250311 102500 125916675 6660 6660 6660 6660 0
612 20250311 102400 125916675 6660 6660 6660 6660 0
613 20250311 102300 125916675 6660 6660 6660 6660 1
614 20250311 102200 125910015 6660 6660 6660 6660 0
615 20250311 102100 125910015 6660 6660 6660 6660 50
616 20250311 102000 125577015 6660 6660 6660 6660 0
617 20250311 101900 125577015 6660 6660 6660 6660 115
618 20250311 101800 124811115 6680 6680 6680 6680 0
619 20250311 101700 124811115 6680 6680 6680 6680 0
620 20250311 101600 124811115 6680 6680 6680 6680 1
621 20250311 101500 124804435 6670 6670 6670 6640 57
622 20250311 101400 124424935 6640 6640 6640 6640 75
623 20250311 101300 123926935 6670 6670 6670 6670 0
624 20250311 101200 123926935 6670 6670 6670 6670 206
625 20250311 101100 122552915 6640 6650 6650 6640 38
626 20250311 101000 122300545 6650 6660 6660 6650 441
627 20250311 100900 119366685 6690 6690 6690 6690 0
628 20250311 100800 119366685 6690 6690 6690 6690 1
629 20250311 100700 119359995 6670 6670 6670 6670 0
630 20250311 100600 119359995 6670 6670 6670 6670 102
631 20250311 100500 118679655 6690 6690 6690 6690 1
632 20250311 100400 118672965 6690 6690 6690 6690 10
633 20250311 100300 118606065 6690 6690 6690 6690 0
634 20250311 100200 118606065 6690 6690 6690 6690 101
635 20250311 100100 117930375 6690 6680 6690 6680 60
636 20250311 100000 117529275 6690 6690 6690 6690 8
637 20250311 095900 117475755 6710 6710 6710 6710 0
638 20250311 095800 117475755 6710 6710 6710 6710 6
639 20250311 095700 117435495 6720 6720 6720 6720 2
640 20250311 095600 117422055 6710 6700 6720 6700 66
641 20250311 095500 116979335 6710 6710 6710 6710 2
642 20250311 095400 116965915 6730 6730 6730 6730 1
643 20250311 095300 116959185 6730 6730 6730 6730 1
644 20250311 095200 116952455 6710 6710 6710 6710 0
645 20250311 095100 116952455 6710 6710 6710 6710 0
646 20250311 095000 116952455 6710 6710 6710 6710 300
647 20250311 094900 114939455 6720 6720 6720 6720 366
648 20250311 094800 112479935 6710 6710 6710 6710 140
649 20250311 094700 111540535 6710 6730 6790 6690 223
650 20250311 094600 110045655 6730 6730 6730 6730 1
651 20250311 094500 110038925 6750 6730 6790 6700 430
652 20250311 094400 107141505 6720 6710 6720 6690 1040
653 20250311 094300 100174415 6710 6700 6710 6700 521
654 20250311 094200 96683665 6700 6710 6710 6700 205
655 20250311 094100 95310065 6710 6710 6720 6710 30
656 20250311 094000 95108665 6700 6710 6730 6690 710
657 20250311 093900 90346165 6730 6730 6730 6730 100
658 20250311 093800 89673165 6750 6750 6750 6750 1
659 20250311 093700 89666415 6750 6730 6750 6710 420
660 20250311 093600 86845095 6760 6760 6800 6740 700
661 20250311 093500 82117125 6840 6650 6950 6650 2501
662 20250311 093400 65433595 6660 6660 6660 6660 41
663 20250311 093300 65160535 6660 6640 6660 6640 2481
664 20250311 093200 48686535 6620 6640 6640 6620 93
665 20250311 093100 48069205 6640 6640 6640 6640 0
666 20250311 093000 48069205 6640 6640 6640 6640 36
667 20250311 092900 47830165 6630 6640 6640 6630 68
668 20250311 092800 47378655 6640 6640 6640 6640 6
669 20250311 092700 47338815 6640 6640 6640 6630 47
670 20250311 092600 47026835 6660 6650 6660 6650 21
671 20250311 092500 46887025 6640 6640 6640 6640 0
672 20250311 092400 46887025 6640 6640 6640 6640 1
673 20250311 092300 46880385 6650 6650 6650 6650 1
674 20250311 092200 46873735 6650 6650 6650 6650 20
675 20250311 092100 46740735 6650 6640 6650 6640 11
676 20250311 092000 46667595 6640 6650 6650 6640 52
677 20250311 091900 46322305 6650 6665 6665 6650 33
678 20250311 091800 46102510 6670 6650 6670 6650 1564
679 20250311 091700 35692420 6650 6650 6650 6650 10
680 20250311 091600 35625920 6650 6650 6650 6650 10
681 20250311 091500 35559420 6650 6650 6650 6650 16
682 20250311 091400 35453020 6650 6650 6650 6650 4
683 20250311 091300 35426420 6600 6600 6600 6600 0
684 20250311 091200 35426420 6600 6630 6630 6600 2000
685 20250311 091100 22211180 6630 6630 6630 6630 59
686 20250311 091000 21820010 6660 6660 6660 6660 30
687 20250311 090900 21620210 6660 6660 6660 6660 0
688 20250311 090800 21620210 6660 6660 6660 6660 1
689 20250311 090700 21613550 6660 6660 6660 6660 7
690 20250311 090600 21566930 6660 6660 6660 6660 144
691 20250311 090500 20607890 6660 6660 6660 6660 11
692 20250311 090400 20534630 6620 6620 6620 6620 30
693 20250311 090300 20336030 6650 6650 6650 6650 796
694 20250311 090200 15042630 6650 6610 6650 6590 816
695 20250311 090100 9652710 6610 6610 6610 6600 802
696 20250311 090000 4352560 6640 6630 6640 6610 654