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

702
189330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204000,204607410,6770,6770,6770,6770,132
20250311,203900,204607410,6770,6770,6770,6770,0
20250311,203800,204607410,6770,6770,6770,6770,0
20250311,203700,204607410,6770,6770,6770,6770,0
20250311,203600,204607410,6770,6770,6770,6770,0
20250311,203500,204607410,6770,6770,6770,6770,0
20250311,203400,204607410,6770,6770,6770,6770,0
20250311,203300,204607410,6770,6770,6770,6770,0
20250311,203200,204607410,6770,6770,6770,6770,0
20250311,203100,204607410,6770,6770,6770,6770,0
20250311,203000,204607410,6770,6770,6770,6770,0
20250311,202900,204607410,6770,6770,6770,6770,0
20250311,202800,204607410,6770,6770,6770,6770,0
20250311,202700,204607410,6770,6770,6770,6770,0
20250311,202600,204607410,6770,6770,6770,6770,0
20250311,202500,204607410,6770,6770,6770,6770,0
20250311,202400,204607410,6770,6770,6770,6770,0
20250311,202300,204607410,6770,6770,6770,6770,0
20250311,202200,204607410,6770,6770,6770,6770,0
20250311,202100,204607410,6770,6770,6770,6770,0
20250311,202000,204607410,6770,6770,6770,6770,0
20250311,201900,204607410,6770,6770,6770,6770,0
20250311,201800,204607410,6770,6770,6770,6770,0
20250311,201700,204607410,6770,6770,6770,6770,0
20250311,201600,204607410,6770,6770,6770,6770,0
20250311,201500,204607410,6770,6770,6770,6770,0
20250311,201400,204607410,6770,6770,6770,6770,0
20250311,201300,204607410,6770,6770,6770,6770,0
20250311,201200,204607410,6770,6770,6770,6770,0
20250311,201100,204607410,6770,6770,6770,6770,0
20250311,201000,204607410,6770,6770,6770,6770,132
20250311,200900,204607410,6770,6770,6770,6770,0
20250311,200800,204607410,6770,6770,6770,6770,0
20250311,200700,204607410,6770,6770,6770,6770,0
20250311,200600,204607410,6770,6770,6770,6770,0
20250311,200500,204607410,6770,6770,6770,6770,0
20250311,200400,204607410,6770,6770,6770,6770,0
20250311,200300,204607410,6770,6770,6770,6770,0
20250311,200200,204607410,6770,6770,6770,6770,0
20250311,200100,204607410,6770,6770,6770,6770,0
20250311,200000,204607410,6770,6770,6770,6770,0
20250311,195900,204607410,6770,6770,6770,6770,0
20250311,195800,204607410,6770,6770,6770,6770,0
20250311,195700,204607410,6770,6770,6770,6770,0
20250311,195600,204607410,6770,6770,6770,6770,0
20250311,195500,204607410,6770,6770,6770,6770,0
20250311,195400,204607410,6770,6770,6770,6770,0
20250311,195300,204607410,6770,6770,6770,6770,0
20250311,195200,204607410,6770,6770,6770,6770,0
20250311,195100,204607410,6770,6770,6770,6770,0
20250311,195000,204607410,6770,6770,6770,6770,0
20250311,194900,204607410,6770,6770,6770,6770,0
20250311,194800,204607410,6770,6770,6770,6770,0
20250311,194700,204607410,6770,6770,6770,6770,0
20250311,194600,204607410,6770,6770,6770,6770,0
20250311,194500,204607410,6770,6770,6770,6770,0
20250311,194400,204607410,6770,6770,6770,6770,0
20250311,194300,204607410,6770,6770,6770,6770,0
20250311,194200,204607410,6770,6770,6770,6770,0
20250311,194100,204607410,6770,6770,6770,6770,0
20250311,194000,204607410,6770,6770,6770,6770,132
20250311,193900,204607410,6770,6770,6770,6770,0
20250311,193800,204607410,6770,6770,6770,6770,0
20250311,193700,204607410,6770,6770,6770,6770,0
20250311,193600,204607410,6770,6770,6770,6770,0
20250311,193500,204607410,6770,6770,6770,6770,0
20250311,193400,204607410,6770,6770,6770,6770,0
20250311,193300,204607410,6770,6770,6770,6770,0
20250311,193200,204607410,6770,6770,6770,6770,0
20250311,193100,204607410,6770,6770,6770,6770,0
20250311,193000,204607410,6770,6770,6770,6770,0
20250311,192900,204607410,6770,6770,6770,6770,0
20250311,192800,204607410,6770,6770,6770,6770,0
20250311,192700,204607410,6770,6770,6770,6770,0
20250311,192600,204607410,6770,6770,6770,6770,0
20250311,192500,204607410,6770,6770,6770,6770,0
20250311,192400,204607410,6770,6770,6770,6770,0
20250311,192300,204607410,6770,6770,6770,6770,0
20250311,192200,204607410,6770,6770,6770,6770,0
20250311,192100,204607410,6770,6770,6770,6770,0
20250311,192000,204607410,6770,6770,6770,6770,0
20250311,191900,204607410,6770,6770,6770,6770,0
20250311,191800,204607410,6770,6770,6770,6770,0
20250311,191700,204607410,6770,6770,6770,6770,0
20250311,191600,204607410,6770,6770,6770,6770,0
20250311,191500,204607410,6770,6770,6770,6770,0
20250311,191400,204607410,6770,6770,6770,6770,0
20250311,191300,204607410,6770,6770,6770,6770,0
20250311,191200,204607410,6770,6770,6770,6770,0
20250311,191100,204607410,6770,6770,6770,6770,0
20250311,191000,204607410,6770,6770,6770,6770,132
20250311,190900,204607410,6770,6770,6770,6770,0
20250311,190800,204607410,6770,6770,6770,6770,0
20250311,190700,204607410,6770,6770,6770,6770,0
20250311,190600,204607410,6770,6770,6770,6770,0
20250311,190500,204607410,6770,6770,6770,6770,0
20250311,190400,204607410,6770,6770,6770,6770,0
20250311,190300,204607410,6770,6770,6770,6770,0
20250311,190200,204607410,6770,6770,6770,6770,0
20250311,190100,204607410,6770,6770,6770,6770,0
20250311,190000,204607410,6770,6770,6770,6770,0
20250311,185900,204607410,6770,6770,6770,6770,0
20250311,185800,204607410,6770,6770,6770,6770,0
20250311,185700,204607410,6770,6770,6770,6770,0
20250311,185600,204607410,6770,6770,6770,6770,0
20250311,185500,204607410,6770,6770,6770,6770,0
20250311,185400,204607410,6770,6770,6770,6770,0
20250311,185300,204607410,6770,6770,6770,6770,0
20250311,185200,204607410,6770,6770,6770,6770,0
20250311,185100,204607410,6770,6770,6770,6770,0
20250311,185000,204607410,6770,6770,6770,6770,0
20250311,184900,204607410,6770,6770,6770,6770,0
20250311,184800,204607410,6770,6770,6770,6770,0
20250311,184700,204607410,6770,6770,6770,6770,0
20250311,184600,204607410,6770,6770,6770,6770,0
20250311,184500,204607410,6770,6770,6770,6770,0
20250311,184400,204607410,6770,6770,6770,6770,0
20250311,184300,204607410,6770,6770,6770,6770,0
20250311,184200,204607410,6770,6770,6770,6770,0
20250311,184100,204607410,6770,6770,6770,6770,0
20250311,184000,204607410,6770,6770,6770,6770,132
20250311,183900,204607410,6770,6770,6770,6770,0
20250311,183800,204607410,6770,6770,6770,6770,0
20250311,183700,204607410,6770,6770,6770,6770,0
20250311,183600,204607410,6770,6770,6770,6770,0
20250311,183500,204607410,6770,6770,6770,6770,0
20250311,183400,204607410,6770,6770,6770,6770,0
20250311,183300,204607410,6770,6770,6770,6770,0
20250311,183200,204607410,6770,6770,6770,6770,0
20250311,183100,204607410,6770,6770,6770,6770,0
20250311,183000,204607410,6770,6770,6770,6770,0
20250311,182900,204607410,6770,6770,6770,6770,0
20250311,182800,204607410,6770,6770,6770,6770,0
20250311,182700,204607410,6770,6770,6770,6770,0
20250311,182600,204607410,6770,6770,6770,6770,0
20250311,182500,204607410,6770,6770,6770,6770,0
20250311,182400,204607410,6770,6770,6770,6770,0
20250311,182300,204607410,6770,6770,6770,6770,0
20250311,182200,204607410,6770,6770,6770,6770,0
20250311,182100,204607410,6770,6770,6770,6770,0
20250311,182000,204607410,6770,6770,6770,6770,0
20250311,181900,204607410,6770,6770,6770,6770,0
20250311,181800,204607410,6770,6770,6770,6770,0
20250311,181700,204607410,6770,6770,6770,6770,0
20250311,181600,204607410,6770,6770,6770,6770,0
20250311,181500,204607410,6770,6770,6770,6770,0
20250311,181400,204607410,6770,6770,6770,6770,0
20250311,181300,204607410,6770,6770,6770,6770,0
20250311,181200,204607410,6770,6770,6770,6770,0
20250311,181100,204607410,6770,6770,6770,6770,0
20250311,181000,204607410,6770,6770,6770,6770,132
20250311,180900,204607410,6770,6770,6770,6770,0
20250311,180800,204607410,6770,6770,6770,6770,0
20250311,180700,204607410,6770,6770,6770,6770,0
20250311,180600,204607410,6770,6770,6770,6770,0
20250311,180500,204607410,6770,6770,6770,6770,0
20250311,180400,204607410,6770,6770,6770,6770,0
20250311,180300,204607410,6770,6770,6770,6770,0
20250311,180200,204607410,6770,6770,6770,6770,0
20250311,180100,204607410,6770,6770,6770,6770,0
20250311,180000,204607410,6770,6770,6770,6770,0
20250311,175900,204607410,6770,6770,6770,6770,0
20250311,175800,204607410,6770,6770,6770,6770,0
20250311,175700,204607410,6770,6770,6770,6770,0
20250311,175600,204607410,6770,6770,6770,6770,0
20250311,175500,204607410,6770,6770,6770,6770,0
20250311,175400,204607410,6770,6770,6770,6770,0
20250311,175300,204607410,6770,6770,6770,6770,0
20250311,175200,204607410,6770,6770,6770,6770,0
20250311,175100,204607410,6770,6770,6770,6770,0
20250311,175000,204607410,6770,6770,6770,6770,0
20250311,174900,204607410,6770,6770,6770,6770,0
20250311,174800,204607410,6770,6770,6770,6770,0
20250311,174700,204607410,6770,6770,6770,6770,0
20250311,174600,204607410,6770,6770,6770,6770,0
20250311,174500,204607410,6770,6770,6770,6770,0
20250311,174400,204607410,6770,6770,6770,6770,0
20250311,174300,204607410,6770,6770,6770,6770,0
20250311,174200,204607410,6770,6770,6770,6770,0
20250311,174100,204607410,6770,6770,6770,6770,0
20250311,174000,204607410,6770,6770,6770,6770,132
20250311,173900,204607410,6770,6770,6770,6770,0
20250311,173800,204607410,6770,6770,6770,6770,0
20250311,173700,204607410,6770,6770,6770,6770,0
20250311,173600,204607410,6770,6770,6770,6770,0
20250311,173500,204607410,6770,6770,6770,6770,0
20250311,173400,204607410,6770,6770,6770,6770,0
20250311,173300,204607410,6770,6770,6770,6770,0
20250311,173200,204607410,6770,6770,6770,6770,0
20250311,173100,204607410,6770,6770,6770,6770,0
20250311,173000,204607410,6770,6770,6770,6770,0
20250311,172900,204607410,6770,6770,6770,6770,0
20250311,172800,204607410,6770,6770,6770,6770,0
20250311,172700,204607410,6770,6770,6770,6770,0
20250311,172600,204607410,6770,6770,6770,6770,0
20250311,172500,204607410,6770,6770,6770,6770,0
20250311,172400,204607410,6770,6770,6770,6770,0
20250311,172300,204607410,6770,6770,6770,6770,0
20250311,172200,204607410,6770,6770,6770,6770,0
20250311,172100,204607410,6770,6770,6770,6770,0
20250311,172000,204607410,6770,6770,6770,6770,0
20250311,171900,204607410,6770,6770,6770,6770,0
20250311,171800,204607410,6770,6770,6770,6770,0
20250311,171700,204607410,6770,6770,6770,6770,0
20250311,171600,204607410,6770,6770,6770,6770,0
20250311,171500,204607410,6770,6770,6770,6770,0
20250311,171400,204607410,6770,6770,6770,6770,0
20250311,171300,204607410,6770,6770,6770,6770,0
20250311,171200,204607410,6770,6770,6770,6770,0
20250311,171100,204607410,6770,6770,6770,6770,0
20250311,171000,204607410,6770,6770,6770,6770,132
20250311,170900,204607410,6770,6770,6770,6770,0
20250311,170800,204607410,6770,6770,6770,6770,0
20250311,170700,204607410,6770,6770,6770,6770,0
20250311,170600,204607410,6770,6770,6770,6770,0
20250311,170500,204607410,6770,6770,6770,6770,0
20250311,170400,204607410,6770,6770,6770,6770,0
20250311,170300,204607410,6770,6770,6770,6770,0
20250311,170200,204607410,6770,6770,6770,6770,0
20250311,170100,204607410,6770,6770,6770,6770,0
20250311,170000,204607410,6770,6770,6770,6770,0
20250311,165900,204607410,6770,6770,6770,6770,0
20250311,165800,204607410,6770,6770,6770,6770,0
20250311,165700,204607410,6770,6770,6770,6770,0
20250311,165600,204607410,6770,6770,6770,6770,0
20250311,165500,204607410,6770,6770,6770,6770,0
20250311,165400,204607410,6770,6770,6770,6770,0
20250311,165300,204607410,6770,6770,6770,6770,0
20250311,165200,204607410,6770,6770,6770,6770,0
20250311,165100,204607410,6770,6770,6770,6770,0
20250311,165000,204607410,6770,6770,6770,6770,0
20250311,164900,204607410,6770,6770,6770,6770,0
20250311,164800,204607410,6770,6770,6770,6770,0
20250311,164700,204607410,6770,6770,6770,6770,0
20250311,164600,204607410,6770,6770,6770,6770,0
20250311,164500,204607410,6770,6770,6770,6770,0
20250311,164400,204607410,6770,6770,6770,6770,0
20250311,164300,204607410,6770,6770,6770,6770,0
20250311,164200,204607410,6770,6770,6770,6770,0
20250311,164100,204607410,6770,6770,6770,6770,0
20250311,164000,204607410,6770,6770,6770,6770,132
20250311,163900,204607410,6770,6770,6770,6770,0
20250311,163800,204607410,6770,6770,6770,6770,0
20250311,163700,204607410,6770,6770,6770,6770,0
20250311,163600,204607410,6770,6770,6770,6770,0
20250311,163500,204607410,6770,6770,6770,6770,0
20250311,163400,204607410,6770,6770,6770,6770,0
20250311,163300,204607410,6770,6770,6770,6770,0
20250311,163200,204607410,6770,6770,6770,6770,0
20250311,163100,204607410,6770,6770,6770,6770,0
20250311,163000,204607410,6770,6770,6770,6770,0
20250311,162900,204607410,6770,6770,6770,6770,0
20250311,162800,204607410,6770,6770,6770,6770,0
20250311,162700,204607410,6770,6770,6770,6770,0
20250311,162600,204607410,6770,6770,6770,6770,0
20250311,162500,204607410,6770,6770,6770,6770,0
20250311,162400,204607410,6770,6770,6770,6770,0
20250311,162300,204607410,6770,6770,6770,6770,0
20250311,162200,204607410,6770,6770,6770,6770,0
20250311,162100,204607410,6770,6770,6770,6770,0
20250311,162000,204607410,6770,6770,6770,6770,0
20250311,161900,204607410,6770,6770,6770,6770,0
20250311,161800,204607410,6770,6770,6770,6770,0
20250311,161700,204607410,6770,6770,6770,6770,0
20250311,161600,204607410,6770,6770,6770,6770,0
20250311,161500,204607410,6770,6770,6770,6770,0
20250311,161400,204607410,6770,6770,6770,6770,0
20250311,161300,204607410,6770,6770,6770,6770,0
20250311,161200,204607410,6770,6770,6770,6770,0
20250311,161100,204607410,6770,6770,6770,6770,0
20250311,161000,204607410,6770,6770,6770,6770,132
20250311,160900,204607410,6770,6770,6770,6770,0
20250311,160800,204607410,6770,6770,6770,6770,0
20250311,160700,204607410,6770,6770,6770,6770,0
20250311,160600,204607410,6770,6770,6770,6770,0
20250311,160500,204607410,6770,6770,6770,6770,0
20250311,160400,204607410,6770,6770,6770,6770,0
20250311,160300,204607410,6770,6770,6770,6770,0
20250311,160200,204607410,6770,6770,6770,6770,0
20250311,160100,204607410,6770,6770,6770,6770,0
20250311,160000,204607410,6770,6770,6770,6770,0
20250311,155900,204607410,6770,6770,6770,6770,0
20250311,155800,204607410,6770,6770,6770,6770,0
20250311,155700,204607410,6770,6770,6770,6770,0
20250311,155600,204607410,6770,6770,6770,6770,0
20250311,155500,204607410,6770,6770,6770,6770,0
20250311,155400,204607410,6770,6770,6770,6770,0
20250311,155300,204607410,6770,6770,6770,6770,0
20250311,155200,204607410,6770,6770,6770,6770,0
20250311,155100,204607410,6770,6770,6770,6770,0
20250311,155000,204607410,6770,6770,6770,6770,0
20250311,154900,204607410,6770,6770,6770,6770,0
20250311,154800,204607410,6770,6770,6770,6770,0
20250311,154700,204607410,6770,6770,6770,6770,0
20250311,154600,204607410,6770,6770,6770,6770,0
20250311,154500,204607410,6770,6770,6770,6770,0
20250311,154400,204607410,6770,6770,6770,6770,0
20250311,154300,204607410,6770,6770,6770,6770,0
20250311,154200,204607410,6770,6770,6770,6770,0
20250311,154100,204607410,6770,6770,6770,6770,0
20250311,154000,204607410,6770,6770,6770,6770,132
20250311,153900,204607410,6770,6770,6770,6770,0
20250311,153800,204607410,6770,6770,6770,6770,0
20250311,153700,204607410,6770,6770,6770,6770,0
20250311,153600,204607410,6770,6770,6770,6770,0
20250311,153500,204607410,6770,6770,6770,6770,0
20250311,153400,204607410,6770,6770,6770,6770,0
20250311,153300,204607410,6770,6770,6770,6770,0
20250311,153200,204607410,6770,6770,6770,6770,0
20250311,153100,204607410,6770,6770,6770,6770,0
20250311,153000,204607410,6770,6770,6770,6770,132
20250311,152900,203713770,6830,6830,6830,6830,0
20250311,152800,203713770,6830,6830,6830,6830,0
20250311,152700,203713770,6830,6830,6830,6830,0
20250311,152600,203713770,6830,6830,6830,6830,0
20250311,152500,203713770,6830,6830,6830,6830,0
20250311,152400,203713770,6830,6830,6830,6830,0
20250311,152300,203713770,6830,6830,6830,6830,0
20250311,152200,203713770,6830,6830,6830,6830,0
20250311,152100,203713770,6830,6830,6830,6830,0
20250311,152000,203713770,6830,6830,6830,6830,0
20250311,151900,203713770,6830,6830,6830,6830,0
20250311,151800,203713770,6830,6830,6830,6830,0
20250311,151700,203713770,6830,6830,6830,6830,1
20250311,151600,203706940,6820,6810,6820,6810,154
20250311,151500,202658190,6810,6810,6810,6810,1
20250311,151400,202651380,6800,6800,6800,6800,14
20250311,151300,202556180,6810,6800,6810,6800,37
20250311,151200,202304570,6800,6760,6800,6760,21
20250311,151100,202162490,6810,6810,6810,6810,0
20250311,151000,202162490,6810,6810,6810,6810,100
20250311,150900,201481490,6810,6810,6810,6810,0
20250311,150800,201481490,6810,6810,6810,6810,1
20250311,150700,201474680,6800,6800,6800,6800,80
20250311,150600,200930680,6800,6800,6800,6800,0
20250311,150500,200930680,6800,6750,6800,6750,2
20250311,150400,200917130,6800,6800,6800,6800,0
20250311,150300,200917130,6800,6800,6800,6800,0
20250311,150200,200917130,6800,6800,6800,6800,0
20250311,150100,200917130,6800,6800,6800,6800,0
20250311,150000,200917130,6800,6800,6800,6800,1
20250311,145900,200910330,6800,6800,6800,6800,0
20250311,145800,200910330,6800,6800,6800,6800,21
20250311,145700,200767530,6800,6750,6800,6750,2
20250311,145600,200753980,6800,6800,6800,6800,1
20250311,145500,200747180,6770,6770,6770,6770,46
20250311,145400,200435760,6770,6770,6770,6770,0
20250311,145300,200435760,6770,6770,6770,6770,1
20250311,145200,200428990,6760,6760,6760,6760,0
20250311,145100,200428990,6760,6760,6760,6760,5
20250311,145000,200395190,6770,6800,6800,6770,4
20250311,144900,200368080,6780,6780,6780,6770,163
20250311,144800,199262960,6780,6780,6780,6780,0
20250311,144700,199262960,6780,6780,6780,6780,0
20250311,144600,199262960,6780,6780,6780,6780,0
20250311,144500,199262960,6780,6780,6780,6780,0
20250311,144400,199262960,6780,6780,6780,6780,0
20250311,144300,199262960,6780,6780,6780,6780,0
20250311,144200,199262960,6780,6780,6780,6780,0
20250311,144100,199262960,6780,6780,6780,6780,0
20250311,144000,199262960,6780,6780,6780,6780,1
20250311,143900,199256180,6770,6770,6770,6770,0
20250311,143800,199256180,6770,6770,6770,6770,130
20250311,143700,198376080,6770,6770,6770,6770,0
20250311,143600,198376080,6770,6770,6770,6770,0
20250311,143500,198376080,6770,6770,6770,6770,127
20250311,143400,197516290,6770,6750,6770,6710,410
20250311,143300,194750670,6750,6750,6750,6750,1
20250311,143200,194743920,6730,6710,6750,6710,56
20250311,143100,194366730,6710,6730,6730,6710,242
20250311,143000,192740090,6750,6750,6750,6750,131
20250311,142900,191855840,6760,6760,6760,6760,0
20250311,142800,191855840,6760,6760,6760,6760,0
20250311,142700,191855840,6760,6760,6760,6760,0
20250311,142600,191855840,6760,6740,6760,6730,501
20250311,142500,188481420,6780,6780,6780,6780,1
20250311,142400,188474640,6740,6740,6740,6740,0
20250311,142300,188474640,6740,6740,6740,6740,7
20250311,142200,188427460,6780,6780,6780,6780,1
20250311,142100,188420680,6740,6760,6760,6740,142
20250311,142000,187462310,6800,6800,6800,6800,0
20250311,141900,187462310,6800,6800,6800,6800,0
20250311,141800,187462310,6800,6800,6800,6800,0
20250311,141700,187462310,6800,6800,6800,6800,27
20250311,141600,187278710,6800,6800,6800,6800,0
20250311,141500,187278710,6800,6800,6800,6800,1
20250311,141400,187271910,6760,6760,6760,6760,6
20250311,141300,187231350,6820,6820,6820,6820,0
20250311,141200,187231350,6820,6820,6820,6820,0
20250311,141100,187231350,6820,6820,6820,6820,0
20250311,141000,187231350,6820,6820,6820,6820,0
20250311,140900,187231350,6820,6770,6820,6770,17
20250311,140800,187116210,6820,6820,6820,6820,0
20250311,140700,187116210,6820,6820,6820,6820,0
20250311,140600,187116210,6820,6820,6820,6820,0
20250311,140500,187116210,6820,6820,6820,6820,0
20250311,140400,187116210,6820,6770,6820,6770,41
20250311,140300,186836890,6770,6780,6780,6770,116
20250311,140200,186051550,6830,6830,6830,6830,0
20250311,140100,186051550,6830,6830,6830,6830,0
20250311,140000,186051550,6830,6830,6830,6830,1
20250311,135900,186044720,6840,6840,6840,6840,0
20250311,135800,186044720,6840,6840,6840,6840,1
20250311,135700,186037880,6800,6800,6800,6800,0
20250311,135600,186037880,6800,6800,6800,6800,0
20250311,135500,186037880,6800,6800,6800,6800,10
20250311,135400,185969880,6830,6830,6830,6830,0
20250311,135300,185969880,6830,6830,6830,6830,0
20250311,135200,185969880,6830,6780,6830,6780,201
20250311,135100,184607050,6830,6830,6830,6830,0
20250311,135000,184607050,6830,6830,6830,6830,0
20250311,134900,184607050,6830,6830,6830,6830,75
20250311,134800,184094800,6840,6840,6840,6840,0
20250311,134700,184094800,6840,6840,6840,6840,0
20250311,134600,184094800,6840,6830,6840,6830,17
20250311,134500,183978650,6830,6830,6830,6830,0
20250311,134400,183978650,6830,6830,6830,6830,72
20250311,134300,183486890,6830,6830,6830,6830,15
20250311,134200,183384440,6840,6840,6840,6840,0
20250311,134100,183384440,6840,6840,6840,6840,0
20250311,134000,183384440,6840,6840,6840,6840,0
20250311,133900,183384440,6840,6840,6840,6840,0
20250311,133800,183384440,6840,6840,6840,6840,0
20250311,133700,183384440,6840,6840,6840,6840,0
20250311,133600,183384440,6840,6840,6840,6840,1
20250311,133500,183377600,6800,6840,6840,6800,533
20250311,133400,179753120,6840,6840,6840,6840,0
20250311,133300,179753120,6840,6840,6840,6840,0
20250311,133200,179753120,6840,6840,6840,6840,0
20250311,133100,179753120,6840,6840,6840,6840,0
20250311,133000,179753120,6840,6810,6840,6810,146
20250311,132900,178758830,6810,6810,6810,6810,0
20250311,132800,178758830,6810,6810,6810,6810,0
20250311,132700,178758830,6810,6810,6810,6810,0
20250311,132600,178758830,6810,6810,6810,6810,0
20250311,132500,178758830,6810,6810,6810,6810,0
20250311,132400,178758830,6810,6810,6810,6810,0
20250311,132300,178758830,6810,6810,6810,6810,0
20250311,132200,178758830,6810,6810,6810,6810,0
20250311,132100,178758830,6810,6810,6810,6810,0
20250311,132000,178758830,6810,6810,6810,6810,0
20250311,131900,178758830,6810,6800,6810,6800,2
20250311,131800,178745220,6810,6810,6810,6810,0
20250311,131700,178745220,6810,6810,6810,6810,0
20250311,131600,178745220,6810,6810,6810,6810,0
20250311,131500,178745220,6810,6810,6810,6810,0
20250311,131400,178745220,6810,6810,6810,6810,0
20250311,131300,178745220,6810,6810,6810,6810,0
20250311,131200,178745220,6810,6810,6810,6810,0
20250311,131100,178745220,6810,6810,6810,6810,0
20250311,131000,178745220,6810,6810,6810,6810,0
20250311,130900,178745220,6810,6810,6810,6810,2
20250311,130800,178731600,6810,6810,6810,6810,0
20250311,130700,178731600,6810,6810,6810,6810,0
20250311,130600,178731600,6810,6810,6810,6810,0
20250311,130500,178731600,6810,6810,6810,6810,0
20250311,130400,178731600,6810,6810,6810,6810,0
20250311,130300,178731600,6810,6810,6810,6810,1
20250311,130200,178724790,6810,6810,6810,6810,0
20250311,130100,178724790,6810,6810,6810,6810,0
20250311,130000,178724790,6810,6810,6810,6810,0
20250311,125900,178724790,6810,6810,6810,6810,1
20250311,125800,178717980,6810,6810,6810,6810,0
20250311,125700,178717980,6810,6810,6810,6810,0
20250311,125600,178717980,6810,6810,6810,6810,0
20250311,125500,178717980,6810,6810,6810,6810,0
20250311,125400,178717980,6810,6810,6810,6810,0
20250311,125300,178717980,6810,6810,6810,6810,0
20250311,125200,178717980,6810,6810,6810,6810,0
20250311,125100,178717980,6810,6810,6810,6810,0
20250311,125000,178717980,6810,6810,6810,6810,0
20250311,124900,178717980,6810,6810,6810,6810,0
20250311,124800,178717980,6810,6810,6810,6810,0
20250311,124700,178717980,6810,6810,6810,6810,0
20250311,124600,178717980,6810,6820,6820,6810,190
20250311,124500,177423820,6840,6840,6840,6840,1
20250311,124400,177416980,6820,6820,6820,6820,1
20250311,124300,177410160,6840,6840,6840,6840,0
20250311,124200,177410160,6840,6840,6840,6840,0
20250311,124100,177410160,6840,6840,6840,6840,2
20250311,124000,177396480,6840,6840,6840,6840,0
20250311,123900,177396480,6840,6830,6840,6820,24
20250311,123800,177232730,6840,6840,6840,6840,5
20250311,123700,177198530,6840,6840,6840,6840,0
20250311,123600,177198530,6840,6840,6840,6840,0
20250311,123500,177198530,6840,6840,6840,6840,0
20250311,123400,177198530,6840,6840,6840,6840,0
20250311,123300,177198530,6840,6840,6840,6840,0
20250311,123200,177198530,6840,6840,6840,6840,0
20250311,123100,177198530,6840,6840,6840,6840,0
20250311,123000,177198530,6840,6840,6840,6840,0
20250311,122900,177198530,6840,6840,6840,6840,0
20250311,122800,177198530,6840,6840,6840,6840,0
20250311,122700,177198530,6840,6840,6840,6840,0
20250311,122600,177198530,6840,6840,6840,6840,0
20250311,122500,177198530,6840,6840,6840,6840,0
20250311,122400,177198530,6840,6840,6840,6840,11
20250311,122300,177123290,6840,6840,6840,6840,0
20250311,122200,177123290,6840,6840,6840,6840,0
20250311,122100,177123290,6840,6840,6840,6840,0
20250311,122000,177123290,6840,6840,6840,6840,0
20250311,121900,177123290,6840,6840,6840,6840,0
20250311,121800,177123290,6840,6840,6840,6840,0
20250311,121700,177123290,6840,6840,6840,6840,0
20250311,121600,177123290,6840,6840,6840,6840,0
20250311,121500,177123290,6840,6840,6840,6840,0
20250311,121400,177123290,6840,6830,6840,6830,2
20250311,121300,177109620,6810,6810,6810,6810,27
20250311,121200,176925750,6820,6820,6820,6820,0
20250311,121100,176925750,6820,6820,6820,6820,0
20250311,121000,176925750,6820,6820,6820,6820,0
20250311,120900,176925750,6820,6820,6820,6820,0
20250311,120800,176925750,6820,6820,6820,6820,0
20250311,120700,176925750,6820,6820,6820,6820,0
20250311,120600,176925750,6820,6820,6820,6820,0
20250311,120500,176925750,6820,6820,6820,6820,0
20250311,120400,176925750,6820,6810,6820,6810,2
20250311,120300,176912120,6820,6820,6820,6820,0
20250311,120200,176912120,6820,6820,6820,6820,0
20250311,120100,176912120,6820,6820,6820,6820,0
20250311,120000,176912120,6820,6820,6820,6820,1
20250311,115900,176905300,6820,6820,6820,6820,0
20250311,115800,176905300,6820,6820,6820,6820,0
20250311,115700,176905300,6820,6820,6820,6820,0
20250311,115600,176905300,6820,6820,6820,6820,1
20250311,115500,176898480,6810,6810,6810,6810,160
20250311,115400,175808880,6810,6810,6810,6810,0
20250311,115300,175808880,6810,6810,6810,6810,0
20250311,115200,175808880,6810,6810,6810,6810,0
20250311,115100,175808880,6810,6810,6810,6810,0
20250311,115000,175808880,6810,6810,6810,6810,0
20250311,114900,175808880,6810,6810,6810,6810,0
20250311,114800,175808880,6810,6810,6810,6810,0
20250311,114700,175808880,6810,6810,6810,6810,0
20250311,114600,175808880,6810,6810,6810,6810,0
20250311,114500,175808880,6810,6820,6820,6810,10
20250311,114400,175740730,6820,6820,6820,6820,0
20250311,114300,175740730,6820,6820,6820,6820,0
20250311,114200,175740730,6820,6820,6820,6820,0
20250311,114100,175740730,6820,6820,6820,6820,0
20250311,114000,175740730,6820,6820,6820,6820,824
20250311,113900,170121050,6820,6820,6820,6820,343
20250311,113800,167781790,6760,6760,6760,6760,10
20250311,113700,167714190,6800,6800,6800,6800,200
20250311,113600,166354190,6830,6830,6830,6830,41
20250311,113500,166074160,6840,6840,6840,6840,0
20250311,113400,166074160,6840,6840,6840,6840,0
20250311,113300,166074160,6840,6840,6840,6840,0
20250311,113200,166074160,6840,6840,6840,6840,200
20250311,113100,164706160,6850,6850,6850,6850,0
20250311,113000,164706160,6850,6850,6850,6850,0
20250311,112900,164706160,6850,6850,6850,6850,0
20250311,112800,164706160,6850,6850,6850,6850,0
20250311,112700,164706160,6850,6850,6850,6850,0
20250311,112600,164706160,6850,6850,6850,6850,0
20250311,112500,164706160,6850,6850,6850,6850,1
20250311,112400,164699310,6810,6810,6810,6810,110
20250311,112300,163950210,6870,6870,6870,6870,0
20250311,112200,163950210,6870,6810,6870,6810,6
20250311,112100,163909290,6890,6890,6890,6890,0
20250311,112000,163909290,6890,6900,6900,6800,101
20250311,111900,163222300,6790,6790,6790,6790,31
20250311,111800,163011810,6940,6790,6940,6790,480
20250311,111700,159720980,6790,6790,6790,6790,1
20250311,111600,159714190,6740,6740,6740,6740,0
20250311,111500,159714190,6740,6740,6740,6740,0
20250311,111400,159714190,6740,6740,6740,6740,0
20250311,111300,159714190,6740,6700,6740,6700,3
20250311,111200,159694050,6700,6690,6700,6690,263
20250311,111100,157933940,6660,6660,6660,6660,21
20250311,111000,157794080,6690,6690,6690,6690,1
20250311,110900,157787390,6680,6680,6680,6680,0
20250311,110800,157787390,6680,6680,6680,6680,27
20250311,110700,157607030,6700,6700,6700,6700,0
20250311,110600,157607030,6700,6700,6700,6700,0
20250311,110500,157607030,6700,6700,6700,6700,0
20250311,110400,157607030,6700,6700,6700,6700,0
20250311,110300,157607030,6700,6700,6700,6700,0
20250311,110200,157607030,6700,6700,6700,6700,150
20250311,110100,156602030,6670,6670,6670,6670,0
20250311,110000,156602030,6670,6670,6670,6670,0
20250311,105900,156602030,6670,6680,6680,6670,100
20250311,105800,155934920,6700,6700,6700,6700,0
20250311,105700,155934920,6700,6700,6700,6700,0
20250311,105600,155934920,6700,6700,6700,6700,150
20250311,105500,154929920,6700,6700,6700,6700,0
20250311,105400,154929920,6700,6700,6700,6680,540
20250311,105300,151317720,6725,6725,6725,6725,10
20250311,105200,151250470,6740,6750,6750,6740,552
20250311,105100,147529510,6790,6790,6790,6790,0
20250311,105000,147529510,6790,6790,6790,6790,0
20250311,104900,147529510,6790,6790,6790,6790,0
20250311,104800,147529510,6790,6790,6790,6790,0
20250311,104700,147529510,6790,6750,6790,6750,7
20250311,104600,147482170,6760,6760,6760,6760,0
20250311,104500,147482170,6760,6720,6760,6720,870
20250311,104400,141620130,6730,6730,6730,6730,0
20250311,104300,141620130,6730,6700,6730,6700,4
20250311,104200,141593270,6690,6690,6690,6690,32
20250311,104100,141379190,6690,6690,6690,6690,0
20250311,104000,141379190,6690,6690,6690,6690,5
20250311,103900,141345740,6690,6690,6690,6690,0
20250311,103800,141345740,6690,6690,6690,6690,0
20250311,103700,141345740,6690,6690,6690,6690,0
20250311,103600,141345740,6690,6690,6690,6690,0
20250311,103500,141345740,6690,6690,6690,6690,79
20250311,103400,140817230,6690,6690,6690,6690,330
20250311,103300,138609530,6690,6640,6690,6640,2
20250311,103200,138596200,6690,6680,6690,6680,149
20250311,103100,137599700,6670,6670,6670,6670,0
20250311,103000,137599700,6670,6670,6670,6670,0
20250311,102900,137599700,6670,6670,6670,6670,0
20250311,102800,137599700,6670,6670,6670,6670,0
20250311,102700,137599700,6670,6670,6670,6670,1
20250311,102600,137593030,6610,6610,6610,6610,100
20250311,102500,136932030,6650,6650,6650,6650,10
20250311,102400,136865530,6650,6650,6650,6650,0
20250311,102300,136865530,6650,6650,6650,6650,0
20250311,102200,136865530,6650,6650,6650,6650,1
20250311,102100,136858880,6640,6640,6640,6640,100
20250311,102000,136194880,6630,6630,6630,6630,300
20250311,101900,134205880,6630,6630,6630,6630,0
20250311,101800,134205880,6630,6620,6630,6620,745
20250311,101700,129269090,6600,6610,6610,6600,316
20250311,101600,127180490,6600,6600,6600,6600,779
20250311,101500,122039090,6600,6620,6620,6600,509
20250311,101400,118677640,6640,6630,6640,6630,2
20250311,101300,118664370,6620,6640,6640,6620,1701
20250311,101200,107382610,6650,6700,6700,6650,2182
20250311,101100,92864610,6660,6670,6670,6660,100
20250311,101000,92198040,6700,6680,6700,6680,94
20250311,100900,91568500,6670,6670,6670,6670,0
20250311,100800,91568500,6670,6670,6670,6670,0
20250311,100700,91568500,6670,6730,6730,6670,4
20250311,100600,91541640,6670,6670,6670,6670,0
20250311,100500,91541640,6670,6690,6690,6670,511
20250311,100400,88128810,6690,6690,6690,6690,0
20250311,100300,88128810,6690,6690,6690,6690,0
20250311,100200,88128810,6690,6690,6690,6690,344
20250311,100100,85827450,6770,6770,6770,6770,0
20250311,100000,85827450,6770,6770,6770,6770,1
20250311,095900,85820680,6770,6770,6770,6770,0
20250311,095800,85820680,6770,6770,6770,6770,0
20250311,095700,85820680,6770,6770,6770,6770,0
20250311,095600,85820680,6770,6700,6770,6700,317
20250311,095500,83696710,6750,6750,6750,6750,0
20250311,095400,83696710,6750,6750,6750,6750,0
20250311,095300,83696710,6750,6750,6750,6750,29
20250311,095200,83500960,6780,6780,6780,6780,0
20250311,095100,83500960,6780,6780,6780,6780,0
20250311,095000,83500960,6780,6780,6780,6780,0
20250311,094900,83500960,6780,6780,6780,6780,0
20250311,094800,83500960,6780,6770,6780,6700,35
20250311,094700,83266310,6700,6700,6700,6700,973
20250311,094600,76747210,6710,6730,6730,6710,117
20250311,094500,75960850,6730,6770,6770,6730,206
20250311,094400,74573070,6760,6760,6760,6760,0
20250311,094300,74573070,6760,6760,6760,6760,0
20250311,094200,74573070,6760,6750,6760,6750,106
20250311,094100,73856520,6740,6740,6740,6740,36
20250311,094000,73613880,6740,6740,6740,6740,55
20250311,093900,73243180,6730,6700,6730,6700,77
20250311,093800,72726980,6700,6700,6700,6700,0
20250311,093700,72726980,6700,6690,6700,6690,38
20250311,093600,72472750,6660,6650,6660,6650,201
20250311,093500,71136090,6690,6690,6690,6690,2
20250311,093400,71122710,6650,6650,6650,6650,0
20250311,093300,71122710,6650,6660,6660,6650,28
20250311,093200,70936500,6690,6640,6690,6640,5
20250311,093100,70903200,6680,6680,6680,6680,151
20250311,093000,69894520,6640,6640,6640,6640,0
20250311,092900,69894520,6640,6670,6690,6640,678
20250311,092800,65382920,6660,6680,6680,6660,266
20250311,092700,63611300,6720,6720,6720,6720,2
20250311,092600,63597860,6670,6670,6670,6670,28
20250311,092500,63411100,6730,6730,6730,6730,4
20250311,092400,63384180,6730,6730,6730,6730,3
20250311,092300,63363990,6740,6740,6740,6740,0
20250311,092200,63363990,6740,6740,6740,6740,0
20250311,092100,63363990,6740,6680,6740,6680,7
20250311,092000,63317170,6740,6740,6740,6740,5
20250311,091900,63283470,6740,6690,6740,6690,1680
20250311,091800,52034700,6690,6690,6690,6690,0
20250311,091700,52034700,6690,6670,6690,6670,401
20250311,091600,49360010,6680,6680,6680,6680,499
20250311,091500,46026690,6680,6680,6680,6680,501
20250311,091400,42680010,6690,6660,6690,6650,151
20250311,091300,41674360,6650,6660,6660,6650,184
20250311,091200,40449760,6660,6660,6660,6660,15
20250311,091100,40349860,6660,6640,6660,6640,29
20250311,091000,40157240,6630,6640,6640,6620,187
20250311,090900,38917000,6640,6660,6660,6640,463
20250311,090800,35838520,6690,6690,6690,6690,0
20250311,090700,35838520,6690,6690,6690,6650,44
20250311,090600,35544240,6690,6740,6740,6640,2451
20250311,090500,19127040,6710,6720,6720,6710,100
20250311,090400,18455540,6740,6740,6740,6710,820
20250311,090300,12939650,6740,6710,6740,6710,35
20250311,090200,12703810,6710,6710,6710,6710,180
20250311,090100,11496010,6800,6800,6800,6800,33
20250311,090000,11271610,6710,6700,6810,6700,1678
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204000 204607410 6770 6770 6770 6770 132
3 20250311 203900 204607410 6770 6770 6770 6770 0
4 20250311 203800 204607410 6770 6770 6770 6770 0
5 20250311 203700 204607410 6770 6770 6770 6770 0
6 20250311 203600 204607410 6770 6770 6770 6770 0
7 20250311 203500 204607410 6770 6770 6770 6770 0
8 20250311 203400 204607410 6770 6770 6770 6770 0
9 20250311 203300 204607410 6770 6770 6770 6770 0
10 20250311 203200 204607410 6770 6770 6770 6770 0
11 20250311 203100 204607410 6770 6770 6770 6770 0
12 20250311 203000 204607410 6770 6770 6770 6770 0
13 20250311 202900 204607410 6770 6770 6770 6770 0
14 20250311 202800 204607410 6770 6770 6770 6770 0
15 20250311 202700 204607410 6770 6770 6770 6770 0
16 20250311 202600 204607410 6770 6770 6770 6770 0
17 20250311 202500 204607410 6770 6770 6770 6770 0
18 20250311 202400 204607410 6770 6770 6770 6770 0
19 20250311 202300 204607410 6770 6770 6770 6770 0
20 20250311 202200 204607410 6770 6770 6770 6770 0
21 20250311 202100 204607410 6770 6770 6770 6770 0
22 20250311 202000 204607410 6770 6770 6770 6770 0
23 20250311 201900 204607410 6770 6770 6770 6770 0
24 20250311 201800 204607410 6770 6770 6770 6770 0
25 20250311 201700 204607410 6770 6770 6770 6770 0
26 20250311 201600 204607410 6770 6770 6770 6770 0
27 20250311 201500 204607410 6770 6770 6770 6770 0
28 20250311 201400 204607410 6770 6770 6770 6770 0
29 20250311 201300 204607410 6770 6770 6770 6770 0
30 20250311 201200 204607410 6770 6770 6770 6770 0
31 20250311 201100 204607410 6770 6770 6770 6770 0
32 20250311 201000 204607410 6770 6770 6770 6770 132
33 20250311 200900 204607410 6770 6770 6770 6770 0
34 20250311 200800 204607410 6770 6770 6770 6770 0
35 20250311 200700 204607410 6770 6770 6770 6770 0
36 20250311 200600 204607410 6770 6770 6770 6770 0
37 20250311 200500 204607410 6770 6770 6770 6770 0
38 20250311 200400 204607410 6770 6770 6770 6770 0
39 20250311 200300 204607410 6770 6770 6770 6770 0
40 20250311 200200 204607410 6770 6770 6770 6770 0
41 20250311 200100 204607410 6770 6770 6770 6770 0
42 20250311 200000 204607410 6770 6770 6770 6770 0
43 20250311 195900 204607410 6770 6770 6770 6770 0
44 20250311 195800 204607410 6770 6770 6770 6770 0
45 20250311 195700 204607410 6770 6770 6770 6770 0
46 20250311 195600 204607410 6770 6770 6770 6770 0
47 20250311 195500 204607410 6770 6770 6770 6770 0
48 20250311 195400 204607410 6770 6770 6770 6770 0
49 20250311 195300 204607410 6770 6770 6770 6770 0
50 20250311 195200 204607410 6770 6770 6770 6770 0
51 20250311 195100 204607410 6770 6770 6770 6770 0
52 20250311 195000 204607410 6770 6770 6770 6770 0
53 20250311 194900 204607410 6770 6770 6770 6770 0
54 20250311 194800 204607410 6770 6770 6770 6770 0
55 20250311 194700 204607410 6770 6770 6770 6770 0
56 20250311 194600 204607410 6770 6770 6770 6770 0
57 20250311 194500 204607410 6770 6770 6770 6770 0
58 20250311 194400 204607410 6770 6770 6770 6770 0
59 20250311 194300 204607410 6770 6770 6770 6770 0
60 20250311 194200 204607410 6770 6770 6770 6770 0
61 20250311 194100 204607410 6770 6770 6770 6770 0
62 20250311 194000 204607410 6770 6770 6770 6770 132
63 20250311 193900 204607410 6770 6770 6770 6770 0
64 20250311 193800 204607410 6770 6770 6770 6770 0
65 20250311 193700 204607410 6770 6770 6770 6770 0
66 20250311 193600 204607410 6770 6770 6770 6770 0
67 20250311 193500 204607410 6770 6770 6770 6770 0
68 20250311 193400 204607410 6770 6770 6770 6770 0
69 20250311 193300 204607410 6770 6770 6770 6770 0
70 20250311 193200 204607410 6770 6770 6770 6770 0
71 20250311 193100 204607410 6770 6770 6770 6770 0
72 20250311 193000 204607410 6770 6770 6770 6770 0
73 20250311 192900 204607410 6770 6770 6770 6770 0
74 20250311 192800 204607410 6770 6770 6770 6770 0
75 20250311 192700 204607410 6770 6770 6770 6770 0
76 20250311 192600 204607410 6770 6770 6770 6770 0
77 20250311 192500 204607410 6770 6770 6770 6770 0
78 20250311 192400 204607410 6770 6770 6770 6770 0
79 20250311 192300 204607410 6770 6770 6770 6770 0
80 20250311 192200 204607410 6770 6770 6770 6770 0
81 20250311 192100 204607410 6770 6770 6770 6770 0
82 20250311 192000 204607410 6770 6770 6770 6770 0
83 20250311 191900 204607410 6770 6770 6770 6770 0
84 20250311 191800 204607410 6770 6770 6770 6770 0
85 20250311 191700 204607410 6770 6770 6770 6770 0
86 20250311 191600 204607410 6770 6770 6770 6770 0
87 20250311 191500 204607410 6770 6770 6770 6770 0
88 20250311 191400 204607410 6770 6770 6770 6770 0
89 20250311 191300 204607410 6770 6770 6770 6770 0
90 20250311 191200 204607410 6770 6770 6770 6770 0
91 20250311 191100 204607410 6770 6770 6770 6770 0
92 20250311 191000 204607410 6770 6770 6770 6770 132
93 20250311 190900 204607410 6770 6770 6770 6770 0
94 20250311 190800 204607410 6770 6770 6770 6770 0
95 20250311 190700 204607410 6770 6770 6770 6770 0
96 20250311 190600 204607410 6770 6770 6770 6770 0
97 20250311 190500 204607410 6770 6770 6770 6770 0
98 20250311 190400 204607410 6770 6770 6770 6770 0
99 20250311 190300 204607410 6770 6770 6770 6770 0
100 20250311 190200 204607410 6770 6770 6770 6770 0
101 20250311 190100 204607410 6770 6770 6770 6770 0
102 20250311 190000 204607410 6770 6770 6770 6770 0
103 20250311 185900 204607410 6770 6770 6770 6770 0
104 20250311 185800 204607410 6770 6770 6770 6770 0
105 20250311 185700 204607410 6770 6770 6770 6770 0
106 20250311 185600 204607410 6770 6770 6770 6770 0
107 20250311 185500 204607410 6770 6770 6770 6770 0
108 20250311 185400 204607410 6770 6770 6770 6770 0
109 20250311 185300 204607410 6770 6770 6770 6770 0
110 20250311 185200 204607410 6770 6770 6770 6770 0
111 20250311 185100 204607410 6770 6770 6770 6770 0
112 20250311 185000 204607410 6770 6770 6770 6770 0
113 20250311 184900 204607410 6770 6770 6770 6770 0
114 20250311 184800 204607410 6770 6770 6770 6770 0
115 20250311 184700 204607410 6770 6770 6770 6770 0
116 20250311 184600 204607410 6770 6770 6770 6770 0
117 20250311 184500 204607410 6770 6770 6770 6770 0
118 20250311 184400 204607410 6770 6770 6770 6770 0
119 20250311 184300 204607410 6770 6770 6770 6770 0
120 20250311 184200 204607410 6770 6770 6770 6770 0
121 20250311 184100 204607410 6770 6770 6770 6770 0
122 20250311 184000 204607410 6770 6770 6770 6770 132
123 20250311 183900 204607410 6770 6770 6770 6770 0
124 20250311 183800 204607410 6770 6770 6770 6770 0
125 20250311 183700 204607410 6770 6770 6770 6770 0
126 20250311 183600 204607410 6770 6770 6770 6770 0
127 20250311 183500 204607410 6770 6770 6770 6770 0
128 20250311 183400 204607410 6770 6770 6770 6770 0
129 20250311 183300 204607410 6770 6770 6770 6770 0
130 20250311 183200 204607410 6770 6770 6770 6770 0
131 20250311 183100 204607410 6770 6770 6770 6770 0
132 20250311 183000 204607410 6770 6770 6770 6770 0
133 20250311 182900 204607410 6770 6770 6770 6770 0
134 20250311 182800 204607410 6770 6770 6770 6770 0
135 20250311 182700 204607410 6770 6770 6770 6770 0
136 20250311 182600 204607410 6770 6770 6770 6770 0
137 20250311 182500 204607410 6770 6770 6770 6770 0
138 20250311 182400 204607410 6770 6770 6770 6770 0
139 20250311 182300 204607410 6770 6770 6770 6770 0
140 20250311 182200 204607410 6770 6770 6770 6770 0
141 20250311 182100 204607410 6770 6770 6770 6770 0
142 20250311 182000 204607410 6770 6770 6770 6770 0
143 20250311 181900 204607410 6770 6770 6770 6770 0
144 20250311 181800 204607410 6770 6770 6770 6770 0
145 20250311 181700 204607410 6770 6770 6770 6770 0
146 20250311 181600 204607410 6770 6770 6770 6770 0
147 20250311 181500 204607410 6770 6770 6770 6770 0
148 20250311 181400 204607410 6770 6770 6770 6770 0
149 20250311 181300 204607410 6770 6770 6770 6770 0
150 20250311 181200 204607410 6770 6770 6770 6770 0
151 20250311 181100 204607410 6770 6770 6770 6770 0
152 20250311 181000 204607410 6770 6770 6770 6770 132
153 20250311 180900 204607410 6770 6770 6770 6770 0
154 20250311 180800 204607410 6770 6770 6770 6770 0
155 20250311 180700 204607410 6770 6770 6770 6770 0
156 20250311 180600 204607410 6770 6770 6770 6770 0
157 20250311 180500 204607410 6770 6770 6770 6770 0
158 20250311 180400 204607410 6770 6770 6770 6770 0
159 20250311 180300 204607410 6770 6770 6770 6770 0
160 20250311 180200 204607410 6770 6770 6770 6770 0
161 20250311 180100 204607410 6770 6770 6770 6770 0
162 20250311 180000 204607410 6770 6770 6770 6770 0
163 20250311 175900 204607410 6770 6770 6770 6770 0
164 20250311 175800 204607410 6770 6770 6770 6770 0
165 20250311 175700 204607410 6770 6770 6770 6770 0
166 20250311 175600 204607410 6770 6770 6770 6770 0
167 20250311 175500 204607410 6770 6770 6770 6770 0
168 20250311 175400 204607410 6770 6770 6770 6770 0
169 20250311 175300 204607410 6770 6770 6770 6770 0
170 20250311 175200 204607410 6770 6770 6770 6770 0
171 20250311 175100 204607410 6770 6770 6770 6770 0
172 20250311 175000 204607410 6770 6770 6770 6770 0
173 20250311 174900 204607410 6770 6770 6770 6770 0
174 20250311 174800 204607410 6770 6770 6770 6770 0
175 20250311 174700 204607410 6770 6770 6770 6770 0
176 20250311 174600 204607410 6770 6770 6770 6770 0
177 20250311 174500 204607410 6770 6770 6770 6770 0
178 20250311 174400 204607410 6770 6770 6770 6770 0
179 20250311 174300 204607410 6770 6770 6770 6770 0
180 20250311 174200 204607410 6770 6770 6770 6770 0
181 20250311 174100 204607410 6770 6770 6770 6770 0
182 20250311 174000 204607410 6770 6770 6770 6770 132
183 20250311 173900 204607410 6770 6770 6770 6770 0
184 20250311 173800 204607410 6770 6770 6770 6770 0
185 20250311 173700 204607410 6770 6770 6770 6770 0
186 20250311 173600 204607410 6770 6770 6770 6770 0
187 20250311 173500 204607410 6770 6770 6770 6770 0
188 20250311 173400 204607410 6770 6770 6770 6770 0
189 20250311 173300 204607410 6770 6770 6770 6770 0
190 20250311 173200 204607410 6770 6770 6770 6770 0
191 20250311 173100 204607410 6770 6770 6770 6770 0
192 20250311 173000 204607410 6770 6770 6770 6770 0
193 20250311 172900 204607410 6770 6770 6770 6770 0
194 20250311 172800 204607410 6770 6770 6770 6770 0
195 20250311 172700 204607410 6770 6770 6770 6770 0
196 20250311 172600 204607410 6770 6770 6770 6770 0
197 20250311 172500 204607410 6770 6770 6770 6770 0
198 20250311 172400 204607410 6770 6770 6770 6770 0
199 20250311 172300 204607410 6770 6770 6770 6770 0
200 20250311 172200 204607410 6770 6770 6770 6770 0
201 20250311 172100 204607410 6770 6770 6770 6770 0
202 20250311 172000 204607410 6770 6770 6770 6770 0
203 20250311 171900 204607410 6770 6770 6770 6770 0
204 20250311 171800 204607410 6770 6770 6770 6770 0
205 20250311 171700 204607410 6770 6770 6770 6770 0
206 20250311 171600 204607410 6770 6770 6770 6770 0
207 20250311 171500 204607410 6770 6770 6770 6770 0
208 20250311 171400 204607410 6770 6770 6770 6770 0
209 20250311 171300 204607410 6770 6770 6770 6770 0
210 20250311 171200 204607410 6770 6770 6770 6770 0
211 20250311 171100 204607410 6770 6770 6770 6770 0
212 20250311 171000 204607410 6770 6770 6770 6770 132
213 20250311 170900 204607410 6770 6770 6770 6770 0
214 20250311 170800 204607410 6770 6770 6770 6770 0
215 20250311 170700 204607410 6770 6770 6770 6770 0
216 20250311 170600 204607410 6770 6770 6770 6770 0
217 20250311 170500 204607410 6770 6770 6770 6770 0
218 20250311 170400 204607410 6770 6770 6770 6770 0
219 20250311 170300 204607410 6770 6770 6770 6770 0
220 20250311 170200 204607410 6770 6770 6770 6770 0
221 20250311 170100 204607410 6770 6770 6770 6770 0
222 20250311 170000 204607410 6770 6770 6770 6770 0
223 20250311 165900 204607410 6770 6770 6770 6770 0
224 20250311 165800 204607410 6770 6770 6770 6770 0
225 20250311 165700 204607410 6770 6770 6770 6770 0
226 20250311 165600 204607410 6770 6770 6770 6770 0
227 20250311 165500 204607410 6770 6770 6770 6770 0
228 20250311 165400 204607410 6770 6770 6770 6770 0
229 20250311 165300 204607410 6770 6770 6770 6770 0
230 20250311 165200 204607410 6770 6770 6770 6770 0
231 20250311 165100 204607410 6770 6770 6770 6770 0
232 20250311 165000 204607410 6770 6770 6770 6770 0
233 20250311 164900 204607410 6770 6770 6770 6770 0
234 20250311 164800 204607410 6770 6770 6770 6770 0
235 20250311 164700 204607410 6770 6770 6770 6770 0
236 20250311 164600 204607410 6770 6770 6770 6770 0
237 20250311 164500 204607410 6770 6770 6770 6770 0
238 20250311 164400 204607410 6770 6770 6770 6770 0
239 20250311 164300 204607410 6770 6770 6770 6770 0
240 20250311 164200 204607410 6770 6770 6770 6770 0
241 20250311 164100 204607410 6770 6770 6770 6770 0
242 20250311 164000 204607410 6770 6770 6770 6770 132
243 20250311 163900 204607410 6770 6770 6770 6770 0
244 20250311 163800 204607410 6770 6770 6770 6770 0
245 20250311 163700 204607410 6770 6770 6770 6770 0
246 20250311 163600 204607410 6770 6770 6770 6770 0
247 20250311 163500 204607410 6770 6770 6770 6770 0
248 20250311 163400 204607410 6770 6770 6770 6770 0
249 20250311 163300 204607410 6770 6770 6770 6770 0
250 20250311 163200 204607410 6770 6770 6770 6770 0
251 20250311 163100 204607410 6770 6770 6770 6770 0
252 20250311 163000 204607410 6770 6770 6770 6770 0
253 20250311 162900 204607410 6770 6770 6770 6770 0
254 20250311 162800 204607410 6770 6770 6770 6770 0
255 20250311 162700 204607410 6770 6770 6770 6770 0
256 20250311 162600 204607410 6770 6770 6770 6770 0
257 20250311 162500 204607410 6770 6770 6770 6770 0
258 20250311 162400 204607410 6770 6770 6770 6770 0
259 20250311 162300 204607410 6770 6770 6770 6770 0
260 20250311 162200 204607410 6770 6770 6770 6770 0
261 20250311 162100 204607410 6770 6770 6770 6770 0
262 20250311 162000 204607410 6770 6770 6770 6770 0
263 20250311 161900 204607410 6770 6770 6770 6770 0
264 20250311 161800 204607410 6770 6770 6770 6770 0
265 20250311 161700 204607410 6770 6770 6770 6770 0
266 20250311 161600 204607410 6770 6770 6770 6770 0
267 20250311 161500 204607410 6770 6770 6770 6770 0
268 20250311 161400 204607410 6770 6770 6770 6770 0
269 20250311 161300 204607410 6770 6770 6770 6770 0
270 20250311 161200 204607410 6770 6770 6770 6770 0
271 20250311 161100 204607410 6770 6770 6770 6770 0
272 20250311 161000 204607410 6770 6770 6770 6770 132
273 20250311 160900 204607410 6770 6770 6770 6770 0
274 20250311 160800 204607410 6770 6770 6770 6770 0
275 20250311 160700 204607410 6770 6770 6770 6770 0
276 20250311 160600 204607410 6770 6770 6770 6770 0
277 20250311 160500 204607410 6770 6770 6770 6770 0
278 20250311 160400 204607410 6770 6770 6770 6770 0
279 20250311 160300 204607410 6770 6770 6770 6770 0
280 20250311 160200 204607410 6770 6770 6770 6770 0
281 20250311 160100 204607410 6770 6770 6770 6770 0
282 20250311 160000 204607410 6770 6770 6770 6770 0
283 20250311 155900 204607410 6770 6770 6770 6770 0
284 20250311 155800 204607410 6770 6770 6770 6770 0
285 20250311 155700 204607410 6770 6770 6770 6770 0
286 20250311 155600 204607410 6770 6770 6770 6770 0
287 20250311 155500 204607410 6770 6770 6770 6770 0
288 20250311 155400 204607410 6770 6770 6770 6770 0
289 20250311 155300 204607410 6770 6770 6770 6770 0
290 20250311 155200 204607410 6770 6770 6770 6770 0
291 20250311 155100 204607410 6770 6770 6770 6770 0
292 20250311 155000 204607410 6770 6770 6770 6770 0
293 20250311 154900 204607410 6770 6770 6770 6770 0
294 20250311 154800 204607410 6770 6770 6770 6770 0
295 20250311 154700 204607410 6770 6770 6770 6770 0
296 20250311 154600 204607410 6770 6770 6770 6770 0
297 20250311 154500 204607410 6770 6770 6770 6770 0
298 20250311 154400 204607410 6770 6770 6770 6770 0
299 20250311 154300 204607410 6770 6770 6770 6770 0
300 20250311 154200 204607410 6770 6770 6770 6770 0
301 20250311 154100 204607410 6770 6770 6770 6770 0
302 20250311 154000 204607410 6770 6770 6770 6770 132
303 20250311 153900 204607410 6770 6770 6770 6770 0
304 20250311 153800 204607410 6770 6770 6770 6770 0
305 20250311 153700 204607410 6770 6770 6770 6770 0
306 20250311 153600 204607410 6770 6770 6770 6770 0
307 20250311 153500 204607410 6770 6770 6770 6770 0
308 20250311 153400 204607410 6770 6770 6770 6770 0
309 20250311 153300 204607410 6770 6770 6770 6770 0
310 20250311 153200 204607410 6770 6770 6770 6770 0
311 20250311 153100 204607410 6770 6770 6770 6770 0
312 20250311 153000 204607410 6770 6770 6770 6770 132
313 20250311 152900 203713770 6830 6830 6830 6830 0
314 20250311 152800 203713770 6830 6830 6830 6830 0
315 20250311 152700 203713770 6830 6830 6830 6830 0
316 20250311 152600 203713770 6830 6830 6830 6830 0
317 20250311 152500 203713770 6830 6830 6830 6830 0
318 20250311 152400 203713770 6830 6830 6830 6830 0
319 20250311 152300 203713770 6830 6830 6830 6830 0
320 20250311 152200 203713770 6830 6830 6830 6830 0
321 20250311 152100 203713770 6830 6830 6830 6830 0
322 20250311 152000 203713770 6830 6830 6830 6830 0
323 20250311 151900 203713770 6830 6830 6830 6830 0
324 20250311 151800 203713770 6830 6830 6830 6830 0
325 20250311 151700 203713770 6830 6830 6830 6830 1
326 20250311 151600 203706940 6820 6810 6820 6810 154
327 20250311 151500 202658190 6810 6810 6810 6810 1
328 20250311 151400 202651380 6800 6800 6800 6800 14
329 20250311 151300 202556180 6810 6800 6810 6800 37
330 20250311 151200 202304570 6800 6760 6800 6760 21
331 20250311 151100 202162490 6810 6810 6810 6810 0
332 20250311 151000 202162490 6810 6810 6810 6810 100
333 20250311 150900 201481490 6810 6810 6810 6810 0
334 20250311 150800 201481490 6810 6810 6810 6810 1
335 20250311 150700 201474680 6800 6800 6800 6800 80
336 20250311 150600 200930680 6800 6800 6800 6800 0
337 20250311 150500 200930680 6800 6750 6800 6750 2
338 20250311 150400 200917130 6800 6800 6800 6800 0
339 20250311 150300 200917130 6800 6800 6800 6800 0
340 20250311 150200 200917130 6800 6800 6800 6800 0
341 20250311 150100 200917130 6800 6800 6800 6800 0
342 20250311 150000 200917130 6800 6800 6800 6800 1
343 20250311 145900 200910330 6800 6800 6800 6800 0
344 20250311 145800 200910330 6800 6800 6800 6800 21
345 20250311 145700 200767530 6800 6750 6800 6750 2
346 20250311 145600 200753980 6800 6800 6800 6800 1
347 20250311 145500 200747180 6770 6770 6770 6770 46
348 20250311 145400 200435760 6770 6770 6770 6770 0
349 20250311 145300 200435760 6770 6770 6770 6770 1
350 20250311 145200 200428990 6760 6760 6760 6760 0
351 20250311 145100 200428990 6760 6760 6760 6760 5
352 20250311 145000 200395190 6770 6800 6800 6770 4
353 20250311 144900 200368080 6780 6780 6780 6770 163
354 20250311 144800 199262960 6780 6780 6780 6780 0
355 20250311 144700 199262960 6780 6780 6780 6780 0
356 20250311 144600 199262960 6780 6780 6780 6780 0
357 20250311 144500 199262960 6780 6780 6780 6780 0
358 20250311 144400 199262960 6780 6780 6780 6780 0
359 20250311 144300 199262960 6780 6780 6780 6780 0
360 20250311 144200 199262960 6780 6780 6780 6780 0
361 20250311 144100 199262960 6780 6780 6780 6780 0
362 20250311 144000 199262960 6780 6780 6780 6780 1
363 20250311 143900 199256180 6770 6770 6770 6770 0
364 20250311 143800 199256180 6770 6770 6770 6770 130
365 20250311 143700 198376080 6770 6770 6770 6770 0
366 20250311 143600 198376080 6770 6770 6770 6770 0
367 20250311 143500 198376080 6770 6770 6770 6770 127
368 20250311 143400 197516290 6770 6750 6770 6710 410
369 20250311 143300 194750670 6750 6750 6750 6750 1
370 20250311 143200 194743920 6730 6710 6750 6710 56
371 20250311 143100 194366730 6710 6730 6730 6710 242
372 20250311 143000 192740090 6750 6750 6750 6750 131
373 20250311 142900 191855840 6760 6760 6760 6760 0
374 20250311 142800 191855840 6760 6760 6760 6760 0
375 20250311 142700 191855840 6760 6760 6760 6760 0
376 20250311 142600 191855840 6760 6740 6760 6730 501
377 20250311 142500 188481420 6780 6780 6780 6780 1
378 20250311 142400 188474640 6740 6740 6740 6740 0
379 20250311 142300 188474640 6740 6740 6740 6740 7
380 20250311 142200 188427460 6780 6780 6780 6780 1
381 20250311 142100 188420680 6740 6760 6760 6740 142
382 20250311 142000 187462310 6800 6800 6800 6800 0
383 20250311 141900 187462310 6800 6800 6800 6800 0
384 20250311 141800 187462310 6800 6800 6800 6800 0
385 20250311 141700 187462310 6800 6800 6800 6800 27
386 20250311 141600 187278710 6800 6800 6800 6800 0
387 20250311 141500 187278710 6800 6800 6800 6800 1
388 20250311 141400 187271910 6760 6760 6760 6760 6
389 20250311 141300 187231350 6820 6820 6820 6820 0
390 20250311 141200 187231350 6820 6820 6820 6820 0
391 20250311 141100 187231350 6820 6820 6820 6820 0
392 20250311 141000 187231350 6820 6820 6820 6820 0
393 20250311 140900 187231350 6820 6770 6820 6770 17
394 20250311 140800 187116210 6820 6820 6820 6820 0
395 20250311 140700 187116210 6820 6820 6820 6820 0
396 20250311 140600 187116210 6820 6820 6820 6820 0
397 20250311 140500 187116210 6820 6820 6820 6820 0
398 20250311 140400 187116210 6820 6770 6820 6770 41
399 20250311 140300 186836890 6770 6780 6780 6770 116
400 20250311 140200 186051550 6830 6830 6830 6830 0
401 20250311 140100 186051550 6830 6830 6830 6830 0
402 20250311 140000 186051550 6830 6830 6830 6830 1
403 20250311 135900 186044720 6840 6840 6840 6840 0
404 20250311 135800 186044720 6840 6840 6840 6840 1
405 20250311 135700 186037880 6800 6800 6800 6800 0
406 20250311 135600 186037880 6800 6800 6800 6800 0
407 20250311 135500 186037880 6800 6800 6800 6800 10
408 20250311 135400 185969880 6830 6830 6830 6830 0
409 20250311 135300 185969880 6830 6830 6830 6830 0
410 20250311 135200 185969880 6830 6780 6830 6780 201
411 20250311 135100 184607050 6830 6830 6830 6830 0
412 20250311 135000 184607050 6830 6830 6830 6830 0
413 20250311 134900 184607050 6830 6830 6830 6830 75
414 20250311 134800 184094800 6840 6840 6840 6840 0
415 20250311 134700 184094800 6840 6840 6840 6840 0
416 20250311 134600 184094800 6840 6830 6840 6830 17
417 20250311 134500 183978650 6830 6830 6830 6830 0
418 20250311 134400 183978650 6830 6830 6830 6830 72
419 20250311 134300 183486890 6830 6830 6830 6830 15
420 20250311 134200 183384440 6840 6840 6840 6840 0
421 20250311 134100 183384440 6840 6840 6840 6840 0
422 20250311 134000 183384440 6840 6840 6840 6840 0
423 20250311 133900 183384440 6840 6840 6840 6840 0
424 20250311 133800 183384440 6840 6840 6840 6840 0
425 20250311 133700 183384440 6840 6840 6840 6840 0
426 20250311 133600 183384440 6840 6840 6840 6840 1
427 20250311 133500 183377600 6800 6840 6840 6800 533
428 20250311 133400 179753120 6840 6840 6840 6840 0
429 20250311 133300 179753120 6840 6840 6840 6840 0
430 20250311 133200 179753120 6840 6840 6840 6840 0
431 20250311 133100 179753120 6840 6840 6840 6840 0
432 20250311 133000 179753120 6840 6810 6840 6810 146
433 20250311 132900 178758830 6810 6810 6810 6810 0
434 20250311 132800 178758830 6810 6810 6810 6810 0
435 20250311 132700 178758830 6810 6810 6810 6810 0
436 20250311 132600 178758830 6810 6810 6810 6810 0
437 20250311 132500 178758830 6810 6810 6810 6810 0
438 20250311 132400 178758830 6810 6810 6810 6810 0
439 20250311 132300 178758830 6810 6810 6810 6810 0
440 20250311 132200 178758830 6810 6810 6810 6810 0
441 20250311 132100 178758830 6810 6810 6810 6810 0
442 20250311 132000 178758830 6810 6810 6810 6810 0
443 20250311 131900 178758830 6810 6800 6810 6800 2
444 20250311 131800 178745220 6810 6810 6810 6810 0
445 20250311 131700 178745220 6810 6810 6810 6810 0
446 20250311 131600 178745220 6810 6810 6810 6810 0
447 20250311 131500 178745220 6810 6810 6810 6810 0
448 20250311 131400 178745220 6810 6810 6810 6810 0
449 20250311 131300 178745220 6810 6810 6810 6810 0
450 20250311 131200 178745220 6810 6810 6810 6810 0
451 20250311 131100 178745220 6810 6810 6810 6810 0
452 20250311 131000 178745220 6810 6810 6810 6810 0
453 20250311 130900 178745220 6810 6810 6810 6810 2
454 20250311 130800 178731600 6810 6810 6810 6810 0
455 20250311 130700 178731600 6810 6810 6810 6810 0
456 20250311 130600 178731600 6810 6810 6810 6810 0
457 20250311 130500 178731600 6810 6810 6810 6810 0
458 20250311 130400 178731600 6810 6810 6810 6810 0
459 20250311 130300 178731600 6810 6810 6810 6810 1
460 20250311 130200 178724790 6810 6810 6810 6810 0
461 20250311 130100 178724790 6810 6810 6810 6810 0
462 20250311 130000 178724790 6810 6810 6810 6810 0
463 20250311 125900 178724790 6810 6810 6810 6810 1
464 20250311 125800 178717980 6810 6810 6810 6810 0
465 20250311 125700 178717980 6810 6810 6810 6810 0
466 20250311 125600 178717980 6810 6810 6810 6810 0
467 20250311 125500 178717980 6810 6810 6810 6810 0
468 20250311 125400 178717980 6810 6810 6810 6810 0
469 20250311 125300 178717980 6810 6810 6810 6810 0
470 20250311 125200 178717980 6810 6810 6810 6810 0
471 20250311 125100 178717980 6810 6810 6810 6810 0
472 20250311 125000 178717980 6810 6810 6810 6810 0
473 20250311 124900 178717980 6810 6810 6810 6810 0
474 20250311 124800 178717980 6810 6810 6810 6810 0
475 20250311 124700 178717980 6810 6810 6810 6810 0
476 20250311 124600 178717980 6810 6820 6820 6810 190
477 20250311 124500 177423820 6840 6840 6840 6840 1
478 20250311 124400 177416980 6820 6820 6820 6820 1
479 20250311 124300 177410160 6840 6840 6840 6840 0
480 20250311 124200 177410160 6840 6840 6840 6840 0
481 20250311 124100 177410160 6840 6840 6840 6840 2
482 20250311 124000 177396480 6840 6840 6840 6840 0
483 20250311 123900 177396480 6840 6830 6840 6820 24
484 20250311 123800 177232730 6840 6840 6840 6840 5
485 20250311 123700 177198530 6840 6840 6840 6840 0
486 20250311 123600 177198530 6840 6840 6840 6840 0
487 20250311 123500 177198530 6840 6840 6840 6840 0
488 20250311 123400 177198530 6840 6840 6840 6840 0
489 20250311 123300 177198530 6840 6840 6840 6840 0
490 20250311 123200 177198530 6840 6840 6840 6840 0
491 20250311 123100 177198530 6840 6840 6840 6840 0
492 20250311 123000 177198530 6840 6840 6840 6840 0
493 20250311 122900 177198530 6840 6840 6840 6840 0
494 20250311 122800 177198530 6840 6840 6840 6840 0
495 20250311 122700 177198530 6840 6840 6840 6840 0
496 20250311 122600 177198530 6840 6840 6840 6840 0
497 20250311 122500 177198530 6840 6840 6840 6840 0
498 20250311 122400 177198530 6840 6840 6840 6840 11
499 20250311 122300 177123290 6840 6840 6840 6840 0
500 20250311 122200 177123290 6840 6840 6840 6840 0
501 20250311 122100 177123290 6840 6840 6840 6840 0
502 20250311 122000 177123290 6840 6840 6840 6840 0
503 20250311 121900 177123290 6840 6840 6840 6840 0
504 20250311 121800 177123290 6840 6840 6840 6840 0
505 20250311 121700 177123290 6840 6840 6840 6840 0
506 20250311 121600 177123290 6840 6840 6840 6840 0
507 20250311 121500 177123290 6840 6840 6840 6840 0
508 20250311 121400 177123290 6840 6830 6840 6830 2
509 20250311 121300 177109620 6810 6810 6810 6810 27
510 20250311 121200 176925750 6820 6820 6820 6820 0
511 20250311 121100 176925750 6820 6820 6820 6820 0
512 20250311 121000 176925750 6820 6820 6820 6820 0
513 20250311 120900 176925750 6820 6820 6820 6820 0
514 20250311 120800 176925750 6820 6820 6820 6820 0
515 20250311 120700 176925750 6820 6820 6820 6820 0
516 20250311 120600 176925750 6820 6820 6820 6820 0
517 20250311 120500 176925750 6820 6820 6820 6820 0
518 20250311 120400 176925750 6820 6810 6820 6810 2
519 20250311 120300 176912120 6820 6820 6820 6820 0
520 20250311 120200 176912120 6820 6820 6820 6820 0
521 20250311 120100 176912120 6820 6820 6820 6820 0
522 20250311 120000 176912120 6820 6820 6820 6820 1
523 20250311 115900 176905300 6820 6820 6820 6820 0
524 20250311 115800 176905300 6820 6820 6820 6820 0
525 20250311 115700 176905300 6820 6820 6820 6820 0
526 20250311 115600 176905300 6820 6820 6820 6820 1
527 20250311 115500 176898480 6810 6810 6810 6810 160
528 20250311 115400 175808880 6810 6810 6810 6810 0
529 20250311 115300 175808880 6810 6810 6810 6810 0
530 20250311 115200 175808880 6810 6810 6810 6810 0
531 20250311 115100 175808880 6810 6810 6810 6810 0
532 20250311 115000 175808880 6810 6810 6810 6810 0
533 20250311 114900 175808880 6810 6810 6810 6810 0
534 20250311 114800 175808880 6810 6810 6810 6810 0
535 20250311 114700 175808880 6810 6810 6810 6810 0
536 20250311 114600 175808880 6810 6810 6810 6810 0
537 20250311 114500 175808880 6810 6820 6820 6810 10
538 20250311 114400 175740730 6820 6820 6820 6820 0
539 20250311 114300 175740730 6820 6820 6820 6820 0
540 20250311 114200 175740730 6820 6820 6820 6820 0
541 20250311 114100 175740730 6820 6820 6820 6820 0
542 20250311 114000 175740730 6820 6820 6820 6820 824
543 20250311 113900 170121050 6820 6820 6820 6820 343
544 20250311 113800 167781790 6760 6760 6760 6760 10
545 20250311 113700 167714190 6800 6800 6800 6800 200
546 20250311 113600 166354190 6830 6830 6830 6830 41
547 20250311 113500 166074160 6840 6840 6840 6840 0
548 20250311 113400 166074160 6840 6840 6840 6840 0
549 20250311 113300 166074160 6840 6840 6840 6840 0
550 20250311 113200 166074160 6840 6840 6840 6840 200
551 20250311 113100 164706160 6850 6850 6850 6850 0
552 20250311 113000 164706160 6850 6850 6850 6850 0
553 20250311 112900 164706160 6850 6850 6850 6850 0
554 20250311 112800 164706160 6850 6850 6850 6850 0
555 20250311 112700 164706160 6850 6850 6850 6850 0
556 20250311 112600 164706160 6850 6850 6850 6850 0
557 20250311 112500 164706160 6850 6850 6850 6850 1
558 20250311 112400 164699310 6810 6810 6810 6810 110
559 20250311 112300 163950210 6870 6870 6870 6870 0
560 20250311 112200 163950210 6870 6810 6870 6810 6
561 20250311 112100 163909290 6890 6890 6890 6890 0
562 20250311 112000 163909290 6890 6900 6900 6800 101
563 20250311 111900 163222300 6790 6790 6790 6790 31
564 20250311 111800 163011810 6940 6790 6940 6790 480
565 20250311 111700 159720980 6790 6790 6790 6790 1
566 20250311 111600 159714190 6740 6740 6740 6740 0
567 20250311 111500 159714190 6740 6740 6740 6740 0
568 20250311 111400 159714190 6740 6740 6740 6740 0
569 20250311 111300 159714190 6740 6700 6740 6700 3
570 20250311 111200 159694050 6700 6690 6700 6690 263
571 20250311 111100 157933940 6660 6660 6660 6660 21
572 20250311 111000 157794080 6690 6690 6690 6690 1
573 20250311 110900 157787390 6680 6680 6680 6680 0
574 20250311 110800 157787390 6680 6680 6680 6680 27
575 20250311 110700 157607030 6700 6700 6700 6700 0
576 20250311 110600 157607030 6700 6700 6700 6700 0
577 20250311 110500 157607030 6700 6700 6700 6700 0
578 20250311 110400 157607030 6700 6700 6700 6700 0
579 20250311 110300 157607030 6700 6700 6700 6700 0
580 20250311 110200 157607030 6700 6700 6700 6700 150
581 20250311 110100 156602030 6670 6670 6670 6670 0
582 20250311 110000 156602030 6670 6670 6670 6670 0
583 20250311 105900 156602030 6670 6680 6680 6670 100
584 20250311 105800 155934920 6700 6700 6700 6700 0
585 20250311 105700 155934920 6700 6700 6700 6700 0
586 20250311 105600 155934920 6700 6700 6700 6700 150
587 20250311 105500 154929920 6700 6700 6700 6700 0
588 20250311 105400 154929920 6700 6700 6700 6680 540
589 20250311 105300 151317720 6725 6725 6725 6725 10
590 20250311 105200 151250470 6740 6750 6750 6740 552
591 20250311 105100 147529510 6790 6790 6790 6790 0
592 20250311 105000 147529510 6790 6790 6790 6790 0
593 20250311 104900 147529510 6790 6790 6790 6790 0
594 20250311 104800 147529510 6790 6790 6790 6790 0
595 20250311 104700 147529510 6790 6750 6790 6750 7
596 20250311 104600 147482170 6760 6760 6760 6760 0
597 20250311 104500 147482170 6760 6720 6760 6720 870
598 20250311 104400 141620130 6730 6730 6730 6730 0
599 20250311 104300 141620130 6730 6700 6730 6700 4
600 20250311 104200 141593270 6690 6690 6690 6690 32
601 20250311 104100 141379190 6690 6690 6690 6690 0
602 20250311 104000 141379190 6690 6690 6690 6690 5
603 20250311 103900 141345740 6690 6690 6690 6690 0
604 20250311 103800 141345740 6690 6690 6690 6690 0
605 20250311 103700 141345740 6690 6690 6690 6690 0
606 20250311 103600 141345740 6690 6690 6690 6690 0
607 20250311 103500 141345740 6690 6690 6690 6690 79
608 20250311 103400 140817230 6690 6690 6690 6690 330
609 20250311 103300 138609530 6690 6640 6690 6640 2
610 20250311 103200 138596200 6690 6680 6690 6680 149
611 20250311 103100 137599700 6670 6670 6670 6670 0
612 20250311 103000 137599700 6670 6670 6670 6670 0
613 20250311 102900 137599700 6670 6670 6670 6670 0
614 20250311 102800 137599700 6670 6670 6670 6670 0
615 20250311 102700 137599700 6670 6670 6670 6670 1
616 20250311 102600 137593030 6610 6610 6610 6610 100
617 20250311 102500 136932030 6650 6650 6650 6650 10
618 20250311 102400 136865530 6650 6650 6650 6650 0
619 20250311 102300 136865530 6650 6650 6650 6650 0
620 20250311 102200 136865530 6650 6650 6650 6650 1
621 20250311 102100 136858880 6640 6640 6640 6640 100
622 20250311 102000 136194880 6630 6630 6630 6630 300
623 20250311 101900 134205880 6630 6630 6630 6630 0
624 20250311 101800 134205880 6630 6620 6630 6620 745
625 20250311 101700 129269090 6600 6610 6610 6600 316
626 20250311 101600 127180490 6600 6600 6600 6600 779
627 20250311 101500 122039090 6600 6620 6620 6600 509
628 20250311 101400 118677640 6640 6630 6640 6630 2
629 20250311 101300 118664370 6620 6640 6640 6620 1701
630 20250311 101200 107382610 6650 6700 6700 6650 2182
631 20250311 101100 92864610 6660 6670 6670 6660 100
632 20250311 101000 92198040 6700 6680 6700 6680 94
633 20250311 100900 91568500 6670 6670 6670 6670 0
634 20250311 100800 91568500 6670 6670 6670 6670 0
635 20250311 100700 91568500 6670 6730 6730 6670 4
636 20250311 100600 91541640 6670 6670 6670 6670 0
637 20250311 100500 91541640 6670 6690 6690 6670 511
638 20250311 100400 88128810 6690 6690 6690 6690 0
639 20250311 100300 88128810 6690 6690 6690 6690 0
640 20250311 100200 88128810 6690 6690 6690 6690 344
641 20250311 100100 85827450 6770 6770 6770 6770 0
642 20250311 100000 85827450 6770 6770 6770 6770 1
643 20250311 095900 85820680 6770 6770 6770 6770 0
644 20250311 095800 85820680 6770 6770 6770 6770 0
645 20250311 095700 85820680 6770 6770 6770 6770 0
646 20250311 095600 85820680 6770 6700 6770 6700 317
647 20250311 095500 83696710 6750 6750 6750 6750 0
648 20250311 095400 83696710 6750 6750 6750 6750 0
649 20250311 095300 83696710 6750 6750 6750 6750 29
650 20250311 095200 83500960 6780 6780 6780 6780 0
651 20250311 095100 83500960 6780 6780 6780 6780 0
652 20250311 095000 83500960 6780 6780 6780 6780 0
653 20250311 094900 83500960 6780 6780 6780 6780 0
654 20250311 094800 83500960 6780 6770 6780 6700 35
655 20250311 094700 83266310 6700 6700 6700 6700 973
656 20250311 094600 76747210 6710 6730 6730 6710 117
657 20250311 094500 75960850 6730 6770 6770 6730 206
658 20250311 094400 74573070 6760 6760 6760 6760 0
659 20250311 094300 74573070 6760 6760 6760 6760 0
660 20250311 094200 74573070 6760 6750 6760 6750 106
661 20250311 094100 73856520 6740 6740 6740 6740 36
662 20250311 094000 73613880 6740 6740 6740 6740 55
663 20250311 093900 73243180 6730 6700 6730 6700 77
664 20250311 093800 72726980 6700 6700 6700 6700 0
665 20250311 093700 72726980 6700 6690 6700 6690 38
666 20250311 093600 72472750 6660 6650 6660 6650 201
667 20250311 093500 71136090 6690 6690 6690 6690 2
668 20250311 093400 71122710 6650 6650 6650 6650 0
669 20250311 093300 71122710 6650 6660 6660 6650 28
670 20250311 093200 70936500 6690 6640 6690 6640 5
671 20250311 093100 70903200 6680 6680 6680 6680 151
672 20250311 093000 69894520 6640 6640 6640 6640 0
673 20250311 092900 69894520 6640 6670 6690 6640 678
674 20250311 092800 65382920 6660 6680 6680 6660 266
675 20250311 092700 63611300 6720 6720 6720 6720 2
676 20250311 092600 63597860 6670 6670 6670 6670 28
677 20250311 092500 63411100 6730 6730 6730 6730 4
678 20250311 092400 63384180 6730 6730 6730 6730 3
679 20250311 092300 63363990 6740 6740 6740 6740 0
680 20250311 092200 63363990 6740 6740 6740 6740 0
681 20250311 092100 63363990 6740 6680 6740 6680 7
682 20250311 092000 63317170 6740 6740 6740 6740 5
683 20250311 091900 63283470 6740 6690 6740 6690 1680
684 20250311 091800 52034700 6690 6690 6690 6690 0
685 20250311 091700 52034700 6690 6670 6690 6670 401
686 20250311 091600 49360010 6680 6680 6680 6680 499
687 20250311 091500 46026690 6680 6680 6680 6680 501
688 20250311 091400 42680010 6690 6660 6690 6650 151
689 20250311 091300 41674360 6650 6660 6660 6650 184
690 20250311 091200 40449760 6660 6660 6660 6660 15
691 20250311 091100 40349860 6660 6640 6660 6640 29
692 20250311 091000 40157240 6630 6640 6640 6620 187
693 20250311 090900 38917000 6640 6660 6660 6640 463
694 20250311 090800 35838520 6690 6690 6690 6690 0
695 20250311 090700 35838520 6690 6690 6690 6650 44
696 20250311 090600 35544240 6690 6740 6740 6640 2451
697 20250311 090500 19127040 6710 6720 6720 6710 100
698 20250311 090400 18455540 6740 6740 6740 6710 820
699 20250311 090300 12939650 6740 6710 6740 6710 35
700 20250311 090200 12703810 6710 6710 6710 6710 180
701 20250311 090100 11496010 6800 6800 6800 6800 33
702 20250311 090000 11271610 6710 6700 6810 6700 1678