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

708
206560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204600,1855663680,6750,6750,6750,6750,8111
20250311,204500,1855663680,6750,6750,6750,6750,0
20250311,204400,1855663680,6750,6750,6750,6750,0
20250311,204300,1855663680,6750,6750,6750,6750,0
20250311,204200,1855663680,6750,6750,6750,6750,0
20250311,204100,1855663680,6750,6750,6750,6750,0
20250311,204000,1855663680,6750,6750,6750,6750,0
20250311,203900,1855663680,6750,6750,6750,6750,0
20250311,203800,1855663680,6750,6750,6750,6750,0
20250311,203700,1855663680,6750,6750,6750,6750,0
20250311,203600,1855663680,6750,6750,6750,6750,0
20250311,203500,1855663680,6750,6750,6750,6750,0
20250311,203400,1855663680,6750,6750,6750,6750,0
20250311,203300,1855663680,6750,6750,6750,6750,0
20250311,203200,1855663680,6750,6750,6750,6750,0
20250311,203100,1855663680,6750,6750,6750,6750,0
20250311,203000,1855663680,6750,6750,6750,6750,0
20250311,202900,1855663680,6750,6750,6750,6750,0
20250311,202800,1855663680,6750,6750,6750,6750,0
20250311,202700,1855663680,6750,6750,6750,6750,0
20250311,202600,1855663680,6750,6750,6750,6750,0
20250311,202500,1855663680,6750,6750,6750,6750,0
20250311,202400,1855663680,6750,6750,6750,6750,0
20250311,202300,1855663680,6750,6750,6750,6750,0
20250311,202200,1855663680,6750,6750,6750,6750,0
20250311,202100,1855663680,6750,6750,6750,6750,0
20250311,202000,1855663680,6750,6750,6750,6750,0
20250311,201900,1855663680,6750,6750,6750,6750,0
20250311,201800,1855663680,6750,6750,6750,6750,0
20250311,201700,1855663680,6750,6750,6750,6750,0
20250311,201600,1855663680,6750,6750,6750,6750,8111
20250311,201500,1855663680,6750,6750,6750,6750,0
20250311,201400,1855663680,6750,6750,6750,6750,0
20250311,201300,1855663680,6750,6750,6750,6750,0
20250311,201200,1855663680,6750,6750,6750,6750,0
20250311,201100,1855663680,6750,6750,6750,6750,0
20250311,201000,1855663680,6750,6750,6750,6750,0
20250311,200900,1855663680,6750,6750,6750,6750,0
20250311,200800,1855663680,6750,6750,6750,6750,0
20250311,200700,1855663680,6750,6750,6750,6750,0
20250311,200600,1855663680,6750,6750,6750,6750,0
20250311,200500,1855663680,6750,6750,6750,6750,0
20250311,200400,1855663680,6750,6750,6750,6750,0
20250311,200300,1855663680,6750,6750,6750,6750,0
20250311,200200,1855663680,6750,6750,6750,6750,0
20250311,200100,1855663680,6750,6750,6750,6750,0
20250311,200000,1855663680,6750,6750,6750,6750,0
20250311,195900,1855663680,6750,6750,6750,6750,0
20250311,195800,1855663680,6750,6750,6750,6750,0
20250311,195700,1855663680,6750,6750,6750,6750,0
20250311,195600,1855663680,6750,6750,6750,6750,0
20250311,195500,1855663680,6750,6750,6750,6750,0
20250311,195400,1855663680,6750,6750,6750,6750,0
20250311,195300,1855663680,6750,6750,6750,6750,0
20250311,195200,1855663680,6750,6750,6750,6750,0
20250311,195100,1855663680,6750,6750,6750,6750,0
20250311,195000,1855663680,6750,6750,6750,6750,0
20250311,194900,1855663680,6750,6750,6750,6750,0
20250311,194800,1855663680,6750,6750,6750,6750,0
20250311,194700,1855663680,6750,6750,6750,6750,0
20250311,194600,1855663680,6750,6750,6750,6750,8111
20250311,194500,1855663680,6750,6750,6750,6750,0
20250311,194400,1855663680,6750,6750,6750,6750,0
20250311,194300,1855663680,6750,6750,6750,6750,0
20250311,194200,1855663680,6750,6750,6750,6750,0
20250311,194100,1855663680,6750,6750,6750,6750,0
20250311,194000,1855663680,6750,6750,6750,6750,0
20250311,193900,1855663680,6750,6750,6750,6750,0
20250311,193800,1855663680,6750,6750,6750,6750,0
20250311,193700,1855663680,6750,6750,6750,6750,0
20250311,193600,1855663680,6750,6750,6750,6750,0
20250311,193500,1855663680,6750,6750,6750,6750,0
20250311,193400,1855663680,6750,6750,6750,6750,0
20250311,193300,1855663680,6750,6750,6750,6750,0
20250311,193200,1855663680,6750,6750,6750,6750,0
20250311,193100,1855663680,6750,6750,6750,6750,0
20250311,193000,1855663680,6750,6750,6750,6750,0
20250311,192900,1855663680,6750,6750,6750,6750,0
20250311,192800,1855663680,6750,6750,6750,6750,0
20250311,192700,1855663680,6750,6750,6750,6750,0
20250311,192600,1855663680,6750,6750,6750,6750,0
20250311,192500,1855663680,6750,6750,6750,6750,0
20250311,192400,1855663680,6750,6750,6750,6750,0
20250311,192300,1855663680,6750,6750,6750,6750,0
20250311,192200,1855663680,6750,6750,6750,6750,0
20250311,192100,1855663680,6750,6750,6750,6750,0
20250311,192000,1855663680,6750,6750,6750,6750,0
20250311,191900,1855663680,6750,6750,6750,6750,0
20250311,191800,1855663680,6750,6750,6750,6750,0
20250311,191700,1855663680,6750,6750,6750,6750,0
20250311,191600,1855663680,6750,6750,6750,6750,8111
20250311,191500,1855663680,6750,6750,6750,6750,0
20250311,191400,1855663680,6750,6750,6750,6750,0
20250311,191300,1855663680,6750,6750,6750,6750,0
20250311,191200,1855663680,6750,6750,6750,6750,0
20250311,191100,1855663680,6750,6750,6750,6750,0
20250311,191000,1855663680,6750,6750,6750,6750,0
20250311,190900,1855663680,6750,6750,6750,6750,0
20250311,190800,1855663680,6750,6750,6750,6750,0
20250311,190700,1855663680,6750,6750,6750,6750,0
20250311,190600,1855663680,6750,6750,6750,6750,0
20250311,190500,1855663680,6750,6750,6750,6750,0
20250311,190400,1855663680,6750,6750,6750,6750,0
20250311,190300,1855663680,6750,6750,6750,6750,0
20250311,190200,1855663680,6750,6750,6750,6750,0
20250311,190100,1855663680,6750,6750,6750,6750,0
20250311,190000,1855663680,6750,6750,6750,6750,0
20250311,185900,1855663680,6750,6750,6750,6750,0
20250311,185800,1855663680,6750,6750,6750,6750,0
20250311,185700,1855663680,6750,6750,6750,6750,0
20250311,185600,1855663680,6750,6750,6750,6750,0
20250311,185500,1855663680,6750,6750,6750,6750,0
20250311,185400,1855663680,6750,6750,6750,6750,0
20250311,185300,1855663680,6750,6750,6750,6750,0
20250311,185200,1855663680,6750,6750,6750,6750,0
20250311,185100,1855663680,6750,6750,6750,6750,0
20250311,185000,1855663680,6750,6750,6750,6750,0
20250311,184900,1855663680,6750,6750,6750,6750,0
20250311,184800,1855663680,6750,6750,6750,6750,0
20250311,184700,1855663680,6750,6750,6750,6750,0
20250311,184600,1855663680,6750,6750,6750,6750,8111
20250311,184500,1855663680,6750,6750,6750,6750,0
20250311,184400,1855663680,6750,6750,6750,6750,0
20250311,184300,1855663680,6750,6750,6750,6750,0
20250311,184200,1855663680,6750,6750,6750,6750,0
20250311,184100,1855663680,6750,6750,6750,6750,0
20250311,184000,1855663680,6750,6750,6750,6750,0
20250311,183900,1855663680,6750,6750,6750,6750,0
20250311,183800,1855663680,6750,6750,6750,6750,0
20250311,183700,1855663680,6750,6750,6750,6750,0
20250311,183600,1855663680,6750,6750,6750,6750,0
20250311,183500,1855663680,6750,6750,6750,6750,0
20250311,183400,1855663680,6750,6750,6750,6750,0
20250311,183300,1855663680,6750,6750,6750,6750,0
20250311,183200,1855663680,6750,6750,6750,6750,0
20250311,183100,1855663680,6750,6750,6750,6750,0
20250311,183000,1855663680,6750,6750,6750,6750,0
20250311,182900,1855663680,6750,6750,6750,6750,0
20250311,182800,1855663680,6750,6750,6750,6750,0
20250311,182700,1855663680,6750,6750,6750,6750,0
20250311,182600,1855663680,6750,6750,6750,6750,0
20250311,182500,1855663680,6750,6750,6750,6750,0
20250311,182400,1855663680,6750,6750,6750,6750,0
20250311,182300,1855663680,6750,6750,6750,6750,0
20250311,182200,1855663680,6750,6750,6750,6750,0
20250311,182100,1855663680,6750,6750,6750,6750,0
20250311,182000,1855663680,6750,6750,6750,6750,0
20250311,181900,1855663680,6750,6750,6750,6750,0
20250311,181800,1855663680,6750,6750,6750,6750,0
20250311,181700,1855663680,6750,6750,6750,6750,0
20250311,181600,1855663680,6750,6750,6750,6750,8111
20250311,181500,1855663680,6750,6750,6750,6750,0
20250311,181400,1855663680,6750,6750,6750,6750,0
20250311,181300,1855663680,6750,6750,6750,6750,0
20250311,181200,1855663680,6750,6750,6750,6750,0
20250311,181100,1855663680,6750,6750,6750,6750,0
20250311,181000,1855663680,6750,6750,6750,6750,0
20250311,180900,1855663680,6750,6750,6750,6750,0
20250311,180800,1855663680,6750,6750,6750,6750,0
20250311,180700,1855663680,6750,6750,6750,6750,0
20250311,180600,1855663680,6750,6750,6750,6750,0
20250311,180500,1855663680,6750,6750,6750,6750,0
20250311,180400,1855663680,6750,6750,6750,6750,0
20250311,180300,1855663680,6750,6750,6750,6750,0
20250311,180200,1855663680,6750,6750,6750,6750,0
20250311,180100,1855663680,6750,6750,6750,6750,0
20250311,180000,1855663680,6750,6750,6750,6750,0
20250311,175900,1855663680,6750,6750,6750,6750,0
20250311,175800,1855663680,6750,6750,6750,6750,0
20250311,175700,1855663680,6750,6750,6750,6750,0
20250311,175600,1855663680,6750,6750,6750,6750,0
20250311,175500,1855663680,6750,6750,6750,6750,0
20250311,175400,1855663680,6750,6750,6750,6750,0
20250311,175300,1855663680,6750,6750,6750,6750,0
20250311,175200,1855663680,6750,6750,6750,6750,0
20250311,175100,1855663680,6750,6750,6750,6750,0
20250311,175000,1855663680,6750,6750,6750,6750,0
20250311,174900,1855663680,6750,6750,6750,6750,0
20250311,174800,1855663680,6750,6750,6750,6750,0
20250311,174700,1855663680,6750,6750,6750,6750,0
20250311,174600,1855663680,6750,6750,6750,6750,8111
20250311,174500,1855663680,6750,6750,6750,6750,0
20250311,174400,1855663680,6750,6750,6750,6750,0
20250311,174300,1855663680,6750,6750,6750,6750,0
20250311,174200,1855663680,6750,6750,6750,6750,0
20250311,174100,1855663680,6750,6750,6750,6750,0
20250311,174000,1855663680,6750,6750,6750,6750,0
20250311,173900,1855663680,6750,6750,6750,6750,0
20250311,173800,1855663680,6750,6750,6750,6750,0
20250311,173700,1855663680,6750,6750,6750,6750,0
20250311,173600,1855663680,6750,6750,6750,6750,0
20250311,173500,1855663680,6750,6750,6750,6750,0
20250311,173400,1855663680,6750,6750,6750,6750,0
20250311,173300,1855663680,6750,6750,6750,6750,0
20250311,173200,1855663680,6750,6750,6750,6750,0
20250311,173100,1855663680,6750,6750,6750,6750,0
20250311,173000,1855663680,6750,6750,6750,6750,0
20250311,172900,1855663680,6750,6750,6750,6750,0
20250311,172800,1855663680,6750,6750,6750,6750,0
20250311,172700,1855663680,6750,6750,6750,6750,0
20250311,172600,1855663680,6750,6750,6750,6750,0
20250311,172500,1855663680,6750,6750,6750,6750,0
20250311,172400,1855663680,6750,6750,6750,6750,0
20250311,172300,1855663680,6750,6750,6750,6750,0
20250311,172200,1855663680,6750,6750,6750,6750,0
20250311,172100,1855663680,6750,6750,6750,6750,0
20250311,172000,1855663680,6750,6750,6750,6750,0
20250311,171900,1855663680,6750,6750,6750,6750,0
20250311,171800,1855663680,6750,6750,6750,6750,0
20250311,171700,1855663680,6750,6750,6750,6750,0
20250311,171600,1855663680,6750,6750,6750,6750,8111
20250311,171500,1855663680,6750,6750,6750,6750,0
20250311,171400,1855663680,6750,6750,6750,6750,0
20250311,171300,1855663680,6750,6750,6750,6750,0
20250311,171200,1855663680,6750,6750,6750,6750,0
20250311,171100,1855663680,6750,6750,6750,6750,0
20250311,171000,1855663680,6750,6750,6750,6750,0
20250311,170900,1855663680,6750,6750,6750,6750,0
20250311,170800,1855663680,6750,6750,6750,6750,0
20250311,170700,1855663680,6750,6750,6750,6750,0
20250311,170600,1855663680,6750,6750,6750,6750,0
20250311,170500,1855663680,6750,6750,6750,6750,0
20250311,170400,1855663680,6750,6750,6750,6750,0
20250311,170300,1855663680,6750,6750,6750,6750,0
20250311,170200,1855663680,6750,6750,6750,6750,0
20250311,170100,1855663680,6750,6750,6750,6750,0
20250311,170000,1855663680,6750,6750,6750,6750,0
20250311,165900,1855663680,6750,6750,6750,6750,0
20250311,165800,1855663680,6750,6750,6750,6750,0
20250311,165700,1855663680,6750,6750,6750,6750,0
20250311,165600,1855663680,6750,6750,6750,6750,0
20250311,165500,1855663680,6750,6750,6750,6750,0
20250311,165400,1855663680,6750,6750,6750,6750,0
20250311,165300,1855663680,6750,6750,6750,6750,0
20250311,165200,1855663680,6750,6750,6750,6750,0
20250311,165100,1855663680,6750,6750,6750,6750,0
20250311,165000,1855663680,6750,6750,6750,6750,0
20250311,164900,1855663680,6750,6750,6750,6750,0
20250311,164800,1855663680,6750,6750,6750,6750,0
20250311,164700,1855663680,6750,6750,6750,6750,0
20250311,164600,1855663680,6750,6750,6750,6750,8111
20250311,164500,1855663680,6750,6750,6750,6750,0
20250311,164400,1855663680,6750,6750,6750,6750,0
20250311,164300,1855663680,6750,6750,6750,6750,0
20250311,164200,1855663680,6750,6750,6750,6750,0
20250311,164100,1855663680,6750,6750,6750,6750,0
20250311,164000,1855663680,6750,6750,6750,6750,0
20250311,163900,1855663680,6750,6750,6750,6750,0
20250311,163800,1855663680,6750,6750,6750,6750,0
20250311,163700,1855663680,6750,6750,6750,6750,0
20250311,163600,1855663680,6750,6750,6750,6750,0
20250311,163500,1855663680,6750,6750,6750,6750,0
20250311,163400,1855663680,6750,6750,6750,6750,0
20250311,163300,1855663680,6750,6750,6750,6750,0
20250311,163200,1855663680,6750,6750,6750,6750,0
20250311,163100,1855663680,6750,6750,6750,6750,0
20250311,163000,1855663680,6750,6750,6750,6750,0
20250311,162900,1855663680,6750,6750,6750,6750,0
20250311,162800,1855663680,6750,6750,6750,6750,0
20250311,162700,1855663680,6750,6750,6750,6750,0
20250311,162600,1855663680,6750,6750,6750,6750,0
20250311,162500,1855663680,6750,6750,6750,6750,0
20250311,162400,1855663680,6750,6750,6750,6750,0
20250311,162300,1855663680,6750,6750,6750,6750,0
20250311,162200,1855663680,6750,6750,6750,6750,0
20250311,162100,1855663680,6750,6750,6750,6750,0
20250311,162000,1855663680,6750,6750,6750,6750,0
20250311,161900,1855663680,6750,6750,6750,6750,0
20250311,161800,1855663680,6750,6750,6750,6750,0
20250311,161700,1855663680,6750,6750,6750,6750,0
20250311,161600,1855663680,6750,6750,6750,6750,8111
20250311,161500,1855663680,6750,6750,6750,6750,0
20250311,161400,1855663680,6750,6750,6750,6750,0
20250311,161300,1855663680,6750,6750,6750,6750,0
20250311,161200,1855663680,6750,6750,6750,6750,0
20250311,161100,1855663680,6750,6750,6750,6750,0
20250311,161000,1855663680,6750,6750,6750,6750,0
20250311,160900,1855663680,6750,6750,6750,6750,0
20250311,160800,1855663680,6750,6750,6750,6750,0
20250311,160700,1855663680,6750,6750,6750,6750,0
20250311,160600,1855663680,6750,6750,6750,6750,0
20250311,160500,1855663680,6750,6750,6750,6750,0
20250311,160400,1855663680,6750,6750,6750,6750,0
20250311,160300,1855663680,6750,6750,6750,6750,0
20250311,160200,1855663680,6750,6750,6750,6750,0
20250311,160100,1855663680,6750,6750,6750,6750,0
20250311,160000,1855663680,6750,6750,6750,6750,0
20250311,155900,1855663680,6750,6750,6750,6750,0
20250311,155800,1855663680,6750,6750,6750,6750,0
20250311,155700,1855663680,6750,6750,6750,6750,0
20250311,155600,1855663680,6750,6750,6750,6750,0
20250311,155500,1855663680,6750,6750,6750,6750,0
20250311,155400,1855663680,6750,6750,6750,6750,0
20250311,155300,1855663680,6750,6750,6750,6750,0
20250311,155200,1855663680,6750,6750,6750,6750,0
20250311,155100,1855663680,6750,6750,6750,6750,0
20250311,155000,1855663680,6750,6750,6750,6750,0
20250311,154900,1855663680,6750,6750,6750,6750,0
20250311,154800,1855663680,6750,6750,6750,6750,0
20250311,154700,1855663680,6750,6750,6750,6750,0
20250311,154600,1855663680,6750,6750,6750,6750,8111
20250311,154500,1855663680,6750,6750,6750,6750,0
20250311,154400,1855663680,6750,6750,6750,6750,0
20250311,154300,1855663680,6750,6750,6750,6750,0
20250311,154200,1855663680,6750,6750,6750,6750,0
20250311,154100,1855663680,6750,6750,6750,6750,0
20250311,154000,1855663680,6750,6750,6750,6750,0
20250311,153900,1855663680,6750,6750,6750,6750,0
20250311,153800,1855663680,6750,6750,6750,6750,0
20250311,153700,1855663680,6750,6750,6750,6750,0
20250311,153600,1855663680,6750,6750,6750,6750,0
20250311,153500,1855663680,6750,6750,6750,6750,0
20250311,153400,1855663680,6750,6750,6750,6750,0
20250311,153300,1855663680,6750,6750,6750,6750,0
20250311,153200,1855663680,6750,6750,6750,6750,0
20250311,153100,1855663680,6750,6750,6750,6750,0
20250311,153000,1855663680,6750,6750,6750,6750,8111
20250311,152900,1800914430,6750,6750,6750,6750,0
20250311,152800,1800914430,6750,6750,6750,6750,0
20250311,152700,1800914430,6750,6750,6750,6750,0
20250311,152600,1800914430,6750,6750,6750,6750,0
20250311,152500,1800914430,6750,6750,6750,6750,0
20250311,152400,1800914430,6750,6750,6750,6750,0
20250311,152300,1800914430,6750,6750,6750,6750,0
20250311,152200,1800914430,6750,6750,6750,6750,0
20250311,152100,1800914430,6750,6750,6750,6750,0
20250311,152000,1800914430,6750,6750,6750,6750,0
20250311,151900,1800914430,6750,6740,6750,6740,2143
20250311,151800,1786464470,6750,6750,6760,6740,1111
20250311,151700,1778972410,6750,6760,6760,6750,952
20250311,151600,1772545380,6760,6750,6760,6750,293
20250311,151500,1770567370,6760,6760,6760,6750,447
20250311,151400,1767549870,6770,6760,6770,6760,52
20250311,151300,1767197940,6770,6740,6770,6740,910
20250311,151200,1761057020,6740,6730,6740,6730,367
20250311,151100,1758586610,6730,6750,6750,6730,1495
20250311,151000,1748524600,6730,6750,6750,6730,1235
20250311,150900,1740203850,6740,6750,6750,6740,1505
20250311,150800,1730059820,6740,6760,6760,6740,1177
20250311,150700,1722122430,6760,6740,6760,6740,1543
20250311,150600,1711708820,6740,6760,6760,6740,3114
20250311,150500,1690690900,6760,6755,6760,6750,434
20250311,150400,1687758250,6760,6760,6760,6760,50
20250311,150300,1687420250,6760,6760,6760,6760,1015
20250311,150200,1680558850,6760,6760,6760,6760,491
20250311,150100,1677239690,6760,6760,6760,6760,156
20250311,150000,1676185130,6760,6760,6760,6750,872
20250311,145900,1670297055,6760,6760,6760,6750,559
20250311,145800,1666518815,6760,6760,6770,6760,1120
20250311,145700,1658947245,6760,6760,6760,6760,500
20250311,145600,1655567245,6760,6760,6760,6760,1109
20250311,145500,1648070405,6770,6770,6770,6770,37
20250311,145400,1647819915,6770,6760,6770,6760,151
20250311,145300,1646799145,6760,6770,6770,6760,753
20250311,145200,1641708535,6770,6760,6770,6760,1103
20250311,145100,1634252225,6760,6760,6760,6760,200
20250311,145000,1632900225,6760,6770,6770,6760,503
20250311,144900,1629499915,6760,6770,6770,6760,1446
20250311,144800,1619724925,6770,6760,6770,6760,66
20250311,144700,1619278705,6760,6770,6770,6760,519
20250311,144600,1615770245,6770,6760,6770,6760,758
20250311,144500,1610646035,6750,6770,6770,6750,1391
20250311,144400,1601242885,6770,6770,6770,6770,110
20250311,144300,1600498185,6760,6770,6770,6760,111
20250311,144200,1599746725,6770,6780,6780,6770,241
20250311,144100,1598115055,6780,6770,6780,6770,56
20250311,144000,1597735835,6770,6770,6770,6770,505
20250311,143900,1594316985,6770,6760,6770,6760,265
20250311,143800,1592523015,6750,6770,6770,6750,2514
20250311,143700,1575522575,6780,6780,6780,6780,2
20250311,143600,1575509015,6770,6760,6770,6760,848
20250311,143500,1569773315,6760,6760,6760,6760,115
20250311,143400,1568995915,6770,6760,6770,6760,340
20250311,143300,1566694165,6760,6770,6770,6760,144
20250311,143200,1565719995,6770,6770,6770,6760,109
20250311,143100,1564983055,6770,6770,6770,6760,103
20250311,143000,1564286745,6760,6760,6770,6760,79
20250311,142900,1563752695,6760,6770,6770,6760,46
20250311,142800,1563441475,6770,6770,6770,6770,1
20250311,142700,1563434705,6760,6760,6760,6760,1181
20250311,142600,1555451145,6770,6770,6770,6770,47
20250311,142500,1555132955,6770,6780,6780,6770,567
20250311,142400,1551293845,6780,6780,6780,6780,0
20250311,142300,1551293845,6780,6780,6780,6780,561
20250311,142200,1547490265,6780,6760,6780,6760,27
20250311,142100,1547307665,6760,6770,6770,6760,31
20250311,142000,1547097885,6770,6770,6770,6770,297
20250311,141900,1545087195,6770,6755,6770,6750,1547
20250311,141800,1534637340,6755,6770,6770,6750,3138
20250311,141700,1513433070,6770,6770,6770,6770,202
20250311,141600,1512065530,6780,6780,6780,6760,381
20250311,141500,1509489510,6770,6780,6780,6770,359
20250311,141400,1507058750,6780,6790,6790,6780,27
20250311,141300,1506875490,6790,6770,6790,6770,110
20250311,141200,1506130680,6780,6785,6800,6780,71
20250311,141100,1505648260,6785,6790,6790,6770,3268
20250311,141000,1483508850,6790,6790,6790,6790,10
20250311,140900,1483440950,6795,6795,6795,6780,634
20250311,140800,1479142375,6790,6800,6800,6790,730
20250311,140700,1474185325,6810,6790,6810,6790,15
20250311,140600,1474083375,6790,6810,6810,6790,1837
20250311,140500,1461592565,6810,6810,6810,6810,10
20250311,140400,1461524465,6810,6810,6810,6810,10
20250311,140300,1461456365,6810,6790,6810,6790,602
20250311,140200,1457363795,6790,6800,6800,6790,1064
20250311,140100,1450131730,6800,6810,6810,6800,1722
20250311,140000,1438404920,6820,6820,6820,6820,31
20250311,135900,1438193500,6820,6810,6820,6810,174
20250311,135800,1437008510,6810,6820,6820,6810,113
20250311,135700,1436238880,6820,6820,6820,6820,136
20250311,135600,1435311360,6830,6830,6830,6830,2
20250311,135500,1435297700,6830,6830,6830,6830,10
20250311,135400,1435229400,6810,6830,6830,6810,7
20250311,135300,1435181690,6830,6820,6830,6810,197
20250311,135200,1433838740,6810,6820,6820,6810,240
20250311,135100,1432203640,6820,6820,6830,6820,108
20250311,135000,1431467060,6820,6820,6830,6820,20
20250311,134900,1431330630,6820,6825,6830,6820,103
20250311,134800,1430628005,6825,6825,6825,6820,1054
20250311,134700,1423439705,6825,6825,6825,6825,3
20250311,134600,1423419230,6825,6820,6830,6820,131
20250311,134500,1422525705,6820,6820,6820,6820,60
20250311,134400,1422116505,6830,6820,6830,6820,136
20250311,134300,1421188575,6825,6835,6835,6825,539
20250311,134200,1417507450,6835,6835,6835,6835,0
20250311,134100,1417507450,6835,6835,6835,6835,24
20250311,134000,1417343410,6835,6835,6835,6835,10
20250311,133900,1417275060,6835,6840,6840,6835,31
20250311,133800,1417063170,6840,6840,6840,6840,50
20250311,133700,1416721170,6840,6840,6840,6840,0
20250311,133600,1416721170,6840,6840,6840,6840,50
20250311,133500,1416379170,6840,6840,6840,6830,46
20250311,133400,1416064945,6840,6840,6840,6830,342
20250311,133300,1413728665,6830,6830,6830,6830,837
20250311,133200,1408011955,6830,6820,6830,6820,106
20250311,133100,1407289025,6810,6810,6820,6810,1078
20250311,133000,1399940155,6810,6820,6820,6810,211
20250311,132900,1398503135,6820,6825,6825,6810,275
20250311,132800,1396629110,6820,6830,6830,6820,203
20250311,132700,1395244620,6840,6840,6840,6840,10
20250311,132600,1395176220,6840,6840,6840,6840,3
20250311,132500,1395155700,6840,6840,6840,6840,5
20250311,132400,1395121500,6820,6840,6840,6820,32
20250311,132300,1394903120,6820,6820,6820,6820,300
20250311,132200,1392857120,6830,6830,6840,6830,595
20250311,132100,1388793170,6830,6830,6830,6830,143
20250311,132000,1387816480,6820,6810,6820,6810,2401
20250311,131900,1371448000,6800,6810,6810,6800,432
20250311,131800,1368508080,6810,6800,6810,6800,641
20250311,131700,1364149270,6800,6800,6800,6800,100
20250311,131600,1363469270,6790,6800,6800,6790,500
20250311,131500,1360072520,6810,6800,6810,6800,1346
20250311,131400,1350919670,6800,6800,6800,6800,27
20250311,131300,1350736070,6800,6800,6800,6800,3
20250311,131200,1350715670,6800,6800,6800,6800,10
20250311,131100,1350647670,6800,6800,6800,6800,3
20250311,131000,1350627270,6800,6790,6800,6790,301
20250311,130900,1348583470,6790,6800,6800,6790,7
20250311,130800,1348535880,6790,6790,6790,6790,10
20250311,130700,1348467980,6790,6790,6790,6790,0
20250311,130600,1348467980,6790,6790,6790,6790,95
20250311,130500,1347822930,6800,6790,6800,6790,7
20250311,130400,1347775380,6790,6800,6800,6790,13
20250311,130300,1347687100,6800,6800,6800,6800,14
20250311,130200,1347591900,6810,6810,6810,6810,151
20250311,130100,1346563590,6810,6810,6810,6810,175
20250311,130000,1345371840,6820,6820,6820,6820,17
20250311,125900,1345255900,6820,6820,6820,6820,0
20250311,125800,1345255900,6820,6820,6820,6820,3
20250311,125700,1345235440,6820,6820,6820,6820,0
20250311,125600,1345235440,6820,6820,6820,6800,108
20250311,125500,1344500830,6820,6820,6820,6820,7
20250311,125400,1344453090,6800,6810,6810,6800,190
20250311,125300,1343159450,6800,6800,6800,6800,217
20250311,125200,1341683850,6800,6800,6800,6800,18
20250311,125100,1341561450,6800,6800,6800,6800,137
20250311,125000,1340629850,6800,6800,6800,6800,13
20250311,124900,1340541450,6800,6800,6800,6800,212
20250311,124800,1339099850,6810,6810,6810,6810,33
20250311,124700,1338875120,6810,6810,6810,6810,0
20250311,124600,1338875120,6810,6810,6810,6810,11
20250311,124500,1338800210,6810,6810,6810,6810,2
20250311,124400,1338786590,6790,6800,6800,6790,1197
20250311,124300,1330652470,6800,6800,6800,6800,101
20250311,124200,1329965670,6800,6810,6820,6800,216
20250311,124100,1328496560,6810,6800,6810,6800,203
20250311,124000,1327114160,6810,6810,6810,6810,1486
20250311,123900,1316994500,6820,6820,6820,6820,5
20250311,123800,1316960400,6810,6810,6810,6810,34
20250311,123700,1316728860,6820,6820,6820,6820,30
20250311,123600,1316524260,6820,6810,6820,6810,280
20250311,123500,1314614740,6810,6810,6810,6810,50
20250311,123400,1314274240,6810,6810,6810,6810,271
20250311,123300,1312428730,6800,6800,6800,6800,101
20250311,123200,1311741930,6800,6800,6800,6800,30
20250311,123100,1311537930,6800,6800,6800,6800,0
20250311,123000,1311537930,6800,6800,6800,6800,204
20250311,122900,1310150730,6810,6820,6820,6800,1590
20250311,122800,1299333700,6810,6810,6820,6810,113
20250311,122700,1298564070,6810,6810,6810,6810,138
20250311,122600,1297624290,6810,6810,6810,6810,3
20250311,122500,1297603860,6810,6810,6810,6810,5
20250311,122400,1297569810,6810,6810,6810,6810,115
20250311,122300,1296786660,6810,6810,6810,6810,23
20250311,122200,1296630030,6810,6810,6810,6810,225
20250311,122100,1295097780,6810,6810,6810,6800,462
20250311,122000,1291952780,6810,6810,6810,6810,20
20250311,121900,1291816580,6810,6810,6810,6810,0
20250311,121800,1291816580,6810,6810,6810,6800,8
20250311,121700,1291762110,6810,6810,6810,6810,18
20250311,121600,1291639530,6800,6810,6810,6800,2293
20250311,121500,1276045880,6810,6820,6820,6810,656
20250311,121400,1271577410,6820,6820,6820,6820,338
20250311,121300,1269272250,6820,6820,6830,6820,111
20250311,121200,1268515210,6830,6830,6830,6830,2
20250311,121100,1268501550,6830,6830,6830,6830,50
20250311,121000,1268160050,6830,6830,6830,6830,0
20250311,120900,1268160050,6830,6830,6830,6820,260
20250311,120800,1266384320,6830,6830,6830,6830,0
20250311,120700,1266384320,6830,6830,6830,6820,12
20250311,120600,1266302420,6820,6810,6820,6810,488
20250311,120500,1262974680,6810,6810,6810,6810,30
20250311,120400,1262770380,6810,6810,6810,6810,33
20250311,120300,1262545650,6810,6810,6810,6810,70
20250311,120200,1262068950,6810,6810,6810,6810,55
20250311,120100,1261694400,6810,6810,6810,6810,3
20250311,120000,1261673970,6810,6800,6810,6790,643
20250311,115900,1257305780,6800,6800,6800,6800,20
20250311,115800,1257169780,6800,6810,6820,6800,1231
20250311,115700,1248798310,6810,6810,6810,6810,31
20250311,115600,1248587200,6820,6820,6820,6820,86
20250311,115500,1248000680,6820,6820,6820,6820,35
20250311,115400,1247761980,6820,6820,6820,6820,110
20250311,115300,1247011780,6820,6820,6820,6820,5
20250311,115200,1246977680,6820,6820,6820,6820,10
20250311,115100,1246909480,6820,6820,6820,6820,18
20250311,115000,1246786720,6820,6820,6820,6820,38
20250311,114900,1246527560,6820,6820,6820,6820,103
20250311,114800,1245825100,6820,6820,6820,6820,1085
20250311,114700,1238425400,6830,6830,6830,6830,50
20250311,114600,1238083900,6830,6820,6830,6820,14
20250311,114500,1237988320,6820,6830,6830,6820,66
20250311,114400,1237537700,6820,6820,6820,6820,29
20250311,114300,1237339920,6820,6810,6820,6810,85
20250311,114200,1236760320,6820,6800,6820,6800,342
20250311,114100,1234430620,6800,6805,6810,6800,313
20250311,114000,1232300185,6805,6805,6805,6805,3
20250311,113900,1232279770,6800,6800,6800,6800,537
20250311,113800,1228628170,6790,6790,6790,6780,171
20250311,113700,1227467260,6790,6800,6800,6790,1250
20250311,113600,1218974010,6810,6800,6810,6800,23
20250311,113500,1218817410,6800,6800,6800,6800,0
20250311,113400,1218817410,6800,6800,6800,6800,0
20250311,113300,1218817410,6800,6810,6810,6800,92
20250311,113200,1218191190,6810,6810,6810,6810,4
20250311,113100,1218163950,6810,6810,6810,6810,18
20250311,113000,1218041370,6800,6800,6800,6800,10
20250311,112900,1217973370,6790,6810,6810,6790,516
20250311,112800,1214463660,6820,6820,6820,6820,206
20250311,112700,1213058740,6820,6820,6820,6820,265
20250311,112600,1211251440,6820,6820,6820,6820,30
20250311,112500,1211046840,6820,6820,6820,6820,442
20250311,112400,1208032400,6820,6820,6820,6820,207
20250311,112300,1206620660,6820,6810,6820,6810,259
20250311,112200,1204855880,6810,6810,6810,6810,0
20250311,112100,1204855880,6810,6810,6810,6810,145
20250311,112000,1203868430,6810,6810,6810,6810,92
20250311,111900,1203241910,6820,6810,6820,6810,61
20250311,111800,1202826490,6820,6820,6820,6820,106
20250311,111700,1202103570,6820,6820,6820,6820,56
20250311,111600,1201721650,6810,6800,6810,6800,3997
20250311,111500,1174542040,6800,6800,6800,6800,2
20250311,111400,1174528440,6800,6800,6800,6800,1000
20250311,111300,1167728440,6790,6790,6790,6790,12
20250311,111200,1167646960,6800,6790,6800,6790,216
20250311,111100,1166180310,6780,6780,6780,6780,135
20250311,111000,1165265010,6780,6780,6780,6780,5
20250311,110900,1165231110,6790,6790,6790,6790,2
20250311,110800,1165217530,6780,6780,6780,6780,0
20250311,110700,1165217530,6780,6780,6780,6780,689
20250311,110600,1160546110,6780,6780,6780,6780,101
20250311,110500,1159861330,6770,6780,6780,6770,345
20250311,110400,1157524030,6780,6780,6780,6780,76
20250311,110300,1157008750,6780,6790,6790,6780,360
20250311,110200,1154567810,6800,6800,6800,6800,6
20250311,110100,1154527010,6790,6790,6790,6790,150
20250311,110000,1153508510,6770,6770,6770,6770,2
20250311,105900,1153494970,6770,6790,6790,6770,369
20250311,105800,1150994700,6790,6780,6790,6780,27
20250311,105700,1150811570,6780,6780,6780,6780,16
20250311,105600,1150703090,6780,6780,6780,6780,2
20250311,105500,1150689530,6780,6800,6800,6780,340
20250311,105400,1148383320,6790,6790,6790,6790,216
20250311,105300,1146916680,6790,6790,6790,6790,3
20250311,105200,1146896310,6790,6790,6790,6790,12
20250311,105100,1146814830,6790,6780,6790,6780,63
20250311,105000,1146387190,6770,6790,6790,6770,1628
20250311,104900,1135362320,6790,6790,6790,6790,72
20250311,104800,1134873440,6790,6790,6790,6780,694
20250311,104700,1130165590,6780,6780,6780,6780,861
20250311,104600,1124328010,6770,6780,6780,6770,235
20250311,104500,1122737050,6770,6780,6780,6770,2
20250311,104400,1122723500,6780,6770,6780,6770,6
20250311,104300,1122682840,6770,6770,6770,6770,874
20250311,104200,1116765860,6780,6780,6780,6780,253
20250311,104100,1115050520,6770,6770,6770,6770,296
20250311,104000,1113046600,6760,6760,6760,6760,298
20250311,103900,1111032120,6760,6760,6760,6750,139
20250311,103800,1110092490,6750,6750,6750,6750,11
20250311,103700,1110018240,6760,6760,6760,6760,10
20250311,103600,1109950640,6760,6750,6760,6750,168
20250311,103500,1108815560,6760,6760,6760,6750,110
20250311,103400,1108071980,6750,6760,6770,6750,74
20250311,103300,1107571730,6760,6770,6770,6760,500
20250311,103200,1104191580,6760,6760,6760,6760,0
20250311,103100,1104191580,6760,6750,6760,6750,1330
20250311,103000,1095200860,6750,6760,6760,6750,91
20250311,102900,1094586550,6750,6760,6760,6750,529
20250311,102800,1091015690,6750,6750,6760,6750,232
20250311,102700,1089449680,6740,6750,6750,6740,54
20250311,102600,1089085440,6740,6750,6750,6740,700
20250311,102500,1084365400,6750,6760,6760,6750,540
20250311,102400,1080715300,6750,6750,6750,6750,867
20250311,102300,1074863050,6750,6750,6750,6750,140
20250311,102200,1073918050,6770,6730,6770,6730,1911
20250311,102100,1061047280,6740,6730,6740,6730,589
20250311,102000,1057081490,6730,6720,6730,6720,1059
20250311,101900,1049961340,6730,6730,6730,6730,618
20250311,101800,1045802200,6730,6720,6730,6720,394
20250311,101700,1043151780,6720,6730,6730,6720,501
20250311,101600,1039784590,6740,6740,6740,6730,857
20250311,101500,1034013410,6730,6750,6750,6730,3709
20250311,101400,1009030370,6750,6750,6750,6740,135
20250311,101300,1008119310,6750,6760,6770,6740,4872
20250311,101200,975213520,6760,6760,6770,6760,1129
20250311,101100,967579400,6760,6780,6780,6760,1261
20250311,101000,959054870,6780,6780,6780,6760,1593
20250311,100900,948270140,6780,6780,6780,6780,323
20250311,100800,946080200,6780,6790,6790,6780,4193
20250311,100700,917651600,6780,6790,6790,6780,1494
20250311,100600,907521340,6790,6790,6790,6790,211
20250311,100500,906088650,6790,6790,6790,6790,3008
20250311,100400,885664330,6790,6800,6800,6790,2450
20250311,100300,869028040,6800,6800,6800,6800,36
20250311,100200,868783240,6790,6790,6800,6790,412
20250311,100100,865985750,6790,6800,6800,6790,509
20250311,100000,862525390,6800,6800,6800,6790,3327
20250311,095900,839930970,6810,6790,6810,6790,985
20250311,095800,833235850,6800,6800,6800,6800,31
20250311,095700,833025050,6790,6800,6800,6790,5322
20250311,095600,796886500,6800,6810,6810,6800,659
20250311,095500,792405210,6800,6800,6810,6790,1675
20250311,095400,781015310,6800,6810,6810,6800,4332
20250311,095300,751545280,6820,6820,6820,6820,91
20250311,095200,750924660,6820,6830,6830,6820,53
20250311,095100,750562980,6830,6820,6830,6820,115
20250311,095000,749778330,6820,6820,6830,6820,3631
20250311,094900,725009770,6820,6830,6840,6820,2034
20250311,094800,711129650,6830,6850,6850,6830,710
20250311,094700,706274250,6850,6860,6860,6850,165
20250311,094600,705142950,6860,6860,6860,6860,66
20250311,094500,704690190,6860,6860,6860,6860,60
20250311,094400,704278590,6850,6850,6850,6850,144
20250311,094300,703292190,6850,6860,6870,6850,357
20250311,094200,700844790,6860,6860,6860,6860,144
20250311,094100,699856950,6860,6850,6860,6850,1056
20250311,094000,692620060,6850,6850,6850,6850,311
20250311,093900,690489710,6840,6850,6850,6810,2787
20250311,093800,671455440,6850,6850,6850,6840,162
20250311,093700,670345760,6840,6840,6850,6840,299
20250311,093600,668300300,6840,6840,6840,6840,301
20250311,093500,666241460,6840,6830,6840,6830,38
20250311,093400,665981640,6830,6840,6840,6830,267
20250311,093300,664157940,6840,6840,6840,6840,404
20250311,093200,661394580,6830,6840,6840,6820,1293
20250311,093100,652570520,6840,6860,6860,6830,2548
20250311,093000,635127110,6860,6860,6860,6840,1760
20250311,092900,623078280,6860,6870,6870,6860,631
20250311,092800,618749320,6870,6850,6870,6850,270
20250311,092700,616897030,6850,6850,6850,6850,520
20250311,092600,613335030,6860,6840,6860,6840,434
20250311,092500,610361150,6840,6830,6840,6830,989
20250311,092400,603601360,6840,6850,6850,6840,92
20250311,092300,602971740,6850,6860,6870,6850,2492
20250311,092200,585884280,6880,6850,6880,6850,2671
20250311,092100,567527780,6840,6820,6840,6820,1049
20250311,092000,560364940,6810,6830,6830,6810,1156
20250311,091900,552492560,6830,6810,6830,6800,449
20250311,091800,549434900,6780,6810,6810,6780,3060
20250311,091700,528645320,6810,6800,6810,6790,1100
20250311,091600,521159160,6800,6810,6810,6790,1544
20250311,091500,510655670,6810,6800,6810,6800,487
20250311,091400,507341700,6800,6800,6810,6790,608
20250311,091300,503209950,6800,6800,6810,6780,802
20250311,091200,497757460,6800,6790,6800,6790,503
20250311,091100,494340860,6780,6760,6780,6750,6567
20250311,091000,449971180,6760,6770,6780,6760,1662
20250311,090900,438722440,6770,6790,6790,6770,3737
20250311,090800,413385290,6790,6770,6790,6770,2237
20250311,090700,398218240,6770,6775,6780,6740,4021
20250311,090600,371016520,6760,6780,6810,6750,12287
20250311,090500,287899910,6790,6780,6805,6780,3767
20250311,090400,262337800,6780,6820,6830,6770,7438
20250311,090300,211891790,6790,6770,6820,6760,4558
20250311,090200,181003410,6770,6770,6800,6760,6800
20250311,090100,134970680,6770,6780,6790,6740,4327
20250311,090000,105719550,6790,6800,6810,6740,14703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204600 1855663680 6750 6750 6750 6750 8111
3 20250311 204500 1855663680 6750 6750 6750 6750 0
4 20250311 204400 1855663680 6750 6750 6750 6750 0
5 20250311 204300 1855663680 6750 6750 6750 6750 0
6 20250311 204200 1855663680 6750 6750 6750 6750 0
7 20250311 204100 1855663680 6750 6750 6750 6750 0
8 20250311 204000 1855663680 6750 6750 6750 6750 0
9 20250311 203900 1855663680 6750 6750 6750 6750 0
10 20250311 203800 1855663680 6750 6750 6750 6750 0
11 20250311 203700 1855663680 6750 6750 6750 6750 0
12 20250311 203600 1855663680 6750 6750 6750 6750 0
13 20250311 203500 1855663680 6750 6750 6750 6750 0
14 20250311 203400 1855663680 6750 6750 6750 6750 0
15 20250311 203300 1855663680 6750 6750 6750 6750 0
16 20250311 203200 1855663680 6750 6750 6750 6750 0
17 20250311 203100 1855663680 6750 6750 6750 6750 0
18 20250311 203000 1855663680 6750 6750 6750 6750 0
19 20250311 202900 1855663680 6750 6750 6750 6750 0
20 20250311 202800 1855663680 6750 6750 6750 6750 0
21 20250311 202700 1855663680 6750 6750 6750 6750 0
22 20250311 202600 1855663680 6750 6750 6750 6750 0
23 20250311 202500 1855663680 6750 6750 6750 6750 0
24 20250311 202400 1855663680 6750 6750 6750 6750 0
25 20250311 202300 1855663680 6750 6750 6750 6750 0
26 20250311 202200 1855663680 6750 6750 6750 6750 0
27 20250311 202100 1855663680 6750 6750 6750 6750 0
28 20250311 202000 1855663680 6750 6750 6750 6750 0
29 20250311 201900 1855663680 6750 6750 6750 6750 0
30 20250311 201800 1855663680 6750 6750 6750 6750 0
31 20250311 201700 1855663680 6750 6750 6750 6750 0
32 20250311 201600 1855663680 6750 6750 6750 6750 8111
33 20250311 201500 1855663680 6750 6750 6750 6750 0
34 20250311 201400 1855663680 6750 6750 6750 6750 0
35 20250311 201300 1855663680 6750 6750 6750 6750 0
36 20250311 201200 1855663680 6750 6750 6750 6750 0
37 20250311 201100 1855663680 6750 6750 6750 6750 0
38 20250311 201000 1855663680 6750 6750 6750 6750 0
39 20250311 200900 1855663680 6750 6750 6750 6750 0
40 20250311 200800 1855663680 6750 6750 6750 6750 0
41 20250311 200700 1855663680 6750 6750 6750 6750 0
42 20250311 200600 1855663680 6750 6750 6750 6750 0
43 20250311 200500 1855663680 6750 6750 6750 6750 0
44 20250311 200400 1855663680 6750 6750 6750 6750 0
45 20250311 200300 1855663680 6750 6750 6750 6750 0
46 20250311 200200 1855663680 6750 6750 6750 6750 0
47 20250311 200100 1855663680 6750 6750 6750 6750 0
48 20250311 200000 1855663680 6750 6750 6750 6750 0
49 20250311 195900 1855663680 6750 6750 6750 6750 0
50 20250311 195800 1855663680 6750 6750 6750 6750 0
51 20250311 195700 1855663680 6750 6750 6750 6750 0
52 20250311 195600 1855663680 6750 6750 6750 6750 0
53 20250311 195500 1855663680 6750 6750 6750 6750 0
54 20250311 195400 1855663680 6750 6750 6750 6750 0
55 20250311 195300 1855663680 6750 6750 6750 6750 0
56 20250311 195200 1855663680 6750 6750 6750 6750 0
57 20250311 195100 1855663680 6750 6750 6750 6750 0
58 20250311 195000 1855663680 6750 6750 6750 6750 0
59 20250311 194900 1855663680 6750 6750 6750 6750 0
60 20250311 194800 1855663680 6750 6750 6750 6750 0
61 20250311 194700 1855663680 6750 6750 6750 6750 0
62 20250311 194600 1855663680 6750 6750 6750 6750 8111
63 20250311 194500 1855663680 6750 6750 6750 6750 0
64 20250311 194400 1855663680 6750 6750 6750 6750 0
65 20250311 194300 1855663680 6750 6750 6750 6750 0
66 20250311 194200 1855663680 6750 6750 6750 6750 0
67 20250311 194100 1855663680 6750 6750 6750 6750 0
68 20250311 194000 1855663680 6750 6750 6750 6750 0
69 20250311 193900 1855663680 6750 6750 6750 6750 0
70 20250311 193800 1855663680 6750 6750 6750 6750 0
71 20250311 193700 1855663680 6750 6750 6750 6750 0
72 20250311 193600 1855663680 6750 6750 6750 6750 0
73 20250311 193500 1855663680 6750 6750 6750 6750 0
74 20250311 193400 1855663680 6750 6750 6750 6750 0
75 20250311 193300 1855663680 6750 6750 6750 6750 0
76 20250311 193200 1855663680 6750 6750 6750 6750 0
77 20250311 193100 1855663680 6750 6750 6750 6750 0
78 20250311 193000 1855663680 6750 6750 6750 6750 0
79 20250311 192900 1855663680 6750 6750 6750 6750 0
80 20250311 192800 1855663680 6750 6750 6750 6750 0
81 20250311 192700 1855663680 6750 6750 6750 6750 0
82 20250311 192600 1855663680 6750 6750 6750 6750 0
83 20250311 192500 1855663680 6750 6750 6750 6750 0
84 20250311 192400 1855663680 6750 6750 6750 6750 0
85 20250311 192300 1855663680 6750 6750 6750 6750 0
86 20250311 192200 1855663680 6750 6750 6750 6750 0
87 20250311 192100 1855663680 6750 6750 6750 6750 0
88 20250311 192000 1855663680 6750 6750 6750 6750 0
89 20250311 191900 1855663680 6750 6750 6750 6750 0
90 20250311 191800 1855663680 6750 6750 6750 6750 0
91 20250311 191700 1855663680 6750 6750 6750 6750 0
92 20250311 191600 1855663680 6750 6750 6750 6750 8111
93 20250311 191500 1855663680 6750 6750 6750 6750 0
94 20250311 191400 1855663680 6750 6750 6750 6750 0
95 20250311 191300 1855663680 6750 6750 6750 6750 0
96 20250311 191200 1855663680 6750 6750 6750 6750 0
97 20250311 191100 1855663680 6750 6750 6750 6750 0
98 20250311 191000 1855663680 6750 6750 6750 6750 0
99 20250311 190900 1855663680 6750 6750 6750 6750 0
100 20250311 190800 1855663680 6750 6750 6750 6750 0
101 20250311 190700 1855663680 6750 6750 6750 6750 0
102 20250311 190600 1855663680 6750 6750 6750 6750 0
103 20250311 190500 1855663680 6750 6750 6750 6750 0
104 20250311 190400 1855663680 6750 6750 6750 6750 0
105 20250311 190300 1855663680 6750 6750 6750 6750 0
106 20250311 190200 1855663680 6750 6750 6750 6750 0
107 20250311 190100 1855663680 6750 6750 6750 6750 0
108 20250311 190000 1855663680 6750 6750 6750 6750 0
109 20250311 185900 1855663680 6750 6750 6750 6750 0
110 20250311 185800 1855663680 6750 6750 6750 6750 0
111 20250311 185700 1855663680 6750 6750 6750 6750 0
112 20250311 185600 1855663680 6750 6750 6750 6750 0
113 20250311 185500 1855663680 6750 6750 6750 6750 0
114 20250311 185400 1855663680 6750 6750 6750 6750 0
115 20250311 185300 1855663680 6750 6750 6750 6750 0
116 20250311 185200 1855663680 6750 6750 6750 6750 0
117 20250311 185100 1855663680 6750 6750 6750 6750 0
118 20250311 185000 1855663680 6750 6750 6750 6750 0
119 20250311 184900 1855663680 6750 6750 6750 6750 0
120 20250311 184800 1855663680 6750 6750 6750 6750 0
121 20250311 184700 1855663680 6750 6750 6750 6750 0
122 20250311 184600 1855663680 6750 6750 6750 6750 8111
123 20250311 184500 1855663680 6750 6750 6750 6750 0
124 20250311 184400 1855663680 6750 6750 6750 6750 0
125 20250311 184300 1855663680 6750 6750 6750 6750 0
126 20250311 184200 1855663680 6750 6750 6750 6750 0
127 20250311 184100 1855663680 6750 6750 6750 6750 0
128 20250311 184000 1855663680 6750 6750 6750 6750 0
129 20250311 183900 1855663680 6750 6750 6750 6750 0
130 20250311 183800 1855663680 6750 6750 6750 6750 0
131 20250311 183700 1855663680 6750 6750 6750 6750 0
132 20250311 183600 1855663680 6750 6750 6750 6750 0
133 20250311 183500 1855663680 6750 6750 6750 6750 0
134 20250311 183400 1855663680 6750 6750 6750 6750 0
135 20250311 183300 1855663680 6750 6750 6750 6750 0
136 20250311 183200 1855663680 6750 6750 6750 6750 0
137 20250311 183100 1855663680 6750 6750 6750 6750 0
138 20250311 183000 1855663680 6750 6750 6750 6750 0
139 20250311 182900 1855663680 6750 6750 6750 6750 0
140 20250311 182800 1855663680 6750 6750 6750 6750 0
141 20250311 182700 1855663680 6750 6750 6750 6750 0
142 20250311 182600 1855663680 6750 6750 6750 6750 0
143 20250311 182500 1855663680 6750 6750 6750 6750 0
144 20250311 182400 1855663680 6750 6750 6750 6750 0
145 20250311 182300 1855663680 6750 6750 6750 6750 0
146 20250311 182200 1855663680 6750 6750 6750 6750 0
147 20250311 182100 1855663680 6750 6750 6750 6750 0
148 20250311 182000 1855663680 6750 6750 6750 6750 0
149 20250311 181900 1855663680 6750 6750 6750 6750 0
150 20250311 181800 1855663680 6750 6750 6750 6750 0
151 20250311 181700 1855663680 6750 6750 6750 6750 0
152 20250311 181600 1855663680 6750 6750 6750 6750 8111
153 20250311 181500 1855663680 6750 6750 6750 6750 0
154 20250311 181400 1855663680 6750 6750 6750 6750 0
155 20250311 181300 1855663680 6750 6750 6750 6750 0
156 20250311 181200 1855663680 6750 6750 6750 6750 0
157 20250311 181100 1855663680 6750 6750 6750 6750 0
158 20250311 181000 1855663680 6750 6750 6750 6750 0
159 20250311 180900 1855663680 6750 6750 6750 6750 0
160 20250311 180800 1855663680 6750 6750 6750 6750 0
161 20250311 180700 1855663680 6750 6750 6750 6750 0
162 20250311 180600 1855663680 6750 6750 6750 6750 0
163 20250311 180500 1855663680 6750 6750 6750 6750 0
164 20250311 180400 1855663680 6750 6750 6750 6750 0
165 20250311 180300 1855663680 6750 6750 6750 6750 0
166 20250311 180200 1855663680 6750 6750 6750 6750 0
167 20250311 180100 1855663680 6750 6750 6750 6750 0
168 20250311 180000 1855663680 6750 6750 6750 6750 0
169 20250311 175900 1855663680 6750 6750 6750 6750 0
170 20250311 175800 1855663680 6750 6750 6750 6750 0
171 20250311 175700 1855663680 6750 6750 6750 6750 0
172 20250311 175600 1855663680 6750 6750 6750 6750 0
173 20250311 175500 1855663680 6750 6750 6750 6750 0
174 20250311 175400 1855663680 6750 6750 6750 6750 0
175 20250311 175300 1855663680 6750 6750 6750 6750 0
176 20250311 175200 1855663680 6750 6750 6750 6750 0
177 20250311 175100 1855663680 6750 6750 6750 6750 0
178 20250311 175000 1855663680 6750 6750 6750 6750 0
179 20250311 174900 1855663680 6750 6750 6750 6750 0
180 20250311 174800 1855663680 6750 6750 6750 6750 0
181 20250311 174700 1855663680 6750 6750 6750 6750 0
182 20250311 174600 1855663680 6750 6750 6750 6750 8111
183 20250311 174500 1855663680 6750 6750 6750 6750 0
184 20250311 174400 1855663680 6750 6750 6750 6750 0
185 20250311 174300 1855663680 6750 6750 6750 6750 0
186 20250311 174200 1855663680 6750 6750 6750 6750 0
187 20250311 174100 1855663680 6750 6750 6750 6750 0
188 20250311 174000 1855663680 6750 6750 6750 6750 0
189 20250311 173900 1855663680 6750 6750 6750 6750 0
190 20250311 173800 1855663680 6750 6750 6750 6750 0
191 20250311 173700 1855663680 6750 6750 6750 6750 0
192 20250311 173600 1855663680 6750 6750 6750 6750 0
193 20250311 173500 1855663680 6750 6750 6750 6750 0
194 20250311 173400 1855663680 6750 6750 6750 6750 0
195 20250311 173300 1855663680 6750 6750 6750 6750 0
196 20250311 173200 1855663680 6750 6750 6750 6750 0
197 20250311 173100 1855663680 6750 6750 6750 6750 0
198 20250311 173000 1855663680 6750 6750 6750 6750 0
199 20250311 172900 1855663680 6750 6750 6750 6750 0
200 20250311 172800 1855663680 6750 6750 6750 6750 0
201 20250311 172700 1855663680 6750 6750 6750 6750 0
202 20250311 172600 1855663680 6750 6750 6750 6750 0
203 20250311 172500 1855663680 6750 6750 6750 6750 0
204 20250311 172400 1855663680 6750 6750 6750 6750 0
205 20250311 172300 1855663680 6750 6750 6750 6750 0
206 20250311 172200 1855663680 6750 6750 6750 6750 0
207 20250311 172100 1855663680 6750 6750 6750 6750 0
208 20250311 172000 1855663680 6750 6750 6750 6750 0
209 20250311 171900 1855663680 6750 6750 6750 6750 0
210 20250311 171800 1855663680 6750 6750 6750 6750 0
211 20250311 171700 1855663680 6750 6750 6750 6750 0
212 20250311 171600 1855663680 6750 6750 6750 6750 8111
213 20250311 171500 1855663680 6750 6750 6750 6750 0
214 20250311 171400 1855663680 6750 6750 6750 6750 0
215 20250311 171300 1855663680 6750 6750 6750 6750 0
216 20250311 171200 1855663680 6750 6750 6750 6750 0
217 20250311 171100 1855663680 6750 6750 6750 6750 0
218 20250311 171000 1855663680 6750 6750 6750 6750 0
219 20250311 170900 1855663680 6750 6750 6750 6750 0
220 20250311 170800 1855663680 6750 6750 6750 6750 0
221 20250311 170700 1855663680 6750 6750 6750 6750 0
222 20250311 170600 1855663680 6750 6750 6750 6750 0
223 20250311 170500 1855663680 6750 6750 6750 6750 0
224 20250311 170400 1855663680 6750 6750 6750 6750 0
225 20250311 170300 1855663680 6750 6750 6750 6750 0
226 20250311 170200 1855663680 6750 6750 6750 6750 0
227 20250311 170100 1855663680 6750 6750 6750 6750 0
228 20250311 170000 1855663680 6750 6750 6750 6750 0
229 20250311 165900 1855663680 6750 6750 6750 6750 0
230 20250311 165800 1855663680 6750 6750 6750 6750 0
231 20250311 165700 1855663680 6750 6750 6750 6750 0
232 20250311 165600 1855663680 6750 6750 6750 6750 0
233 20250311 165500 1855663680 6750 6750 6750 6750 0
234 20250311 165400 1855663680 6750 6750 6750 6750 0
235 20250311 165300 1855663680 6750 6750 6750 6750 0
236 20250311 165200 1855663680 6750 6750 6750 6750 0
237 20250311 165100 1855663680 6750 6750 6750 6750 0
238 20250311 165000 1855663680 6750 6750 6750 6750 0
239 20250311 164900 1855663680 6750 6750 6750 6750 0
240 20250311 164800 1855663680 6750 6750 6750 6750 0
241 20250311 164700 1855663680 6750 6750 6750 6750 0
242 20250311 164600 1855663680 6750 6750 6750 6750 8111
243 20250311 164500 1855663680 6750 6750 6750 6750 0
244 20250311 164400 1855663680 6750 6750 6750 6750 0
245 20250311 164300 1855663680 6750 6750 6750 6750 0
246 20250311 164200 1855663680 6750 6750 6750 6750 0
247 20250311 164100 1855663680 6750 6750 6750 6750 0
248 20250311 164000 1855663680 6750 6750 6750 6750 0
249 20250311 163900 1855663680 6750 6750 6750 6750 0
250 20250311 163800 1855663680 6750 6750 6750 6750 0
251 20250311 163700 1855663680 6750 6750 6750 6750 0
252 20250311 163600 1855663680 6750 6750 6750 6750 0
253 20250311 163500 1855663680 6750 6750 6750 6750 0
254 20250311 163400 1855663680 6750 6750 6750 6750 0
255 20250311 163300 1855663680 6750 6750 6750 6750 0
256 20250311 163200 1855663680 6750 6750 6750 6750 0
257 20250311 163100 1855663680 6750 6750 6750 6750 0
258 20250311 163000 1855663680 6750 6750 6750 6750 0
259 20250311 162900 1855663680 6750 6750 6750 6750 0
260 20250311 162800 1855663680 6750 6750 6750 6750 0
261 20250311 162700 1855663680 6750 6750 6750 6750 0
262 20250311 162600 1855663680 6750 6750 6750 6750 0
263 20250311 162500 1855663680 6750 6750 6750 6750 0
264 20250311 162400 1855663680 6750 6750 6750 6750 0
265 20250311 162300 1855663680 6750 6750 6750 6750 0
266 20250311 162200 1855663680 6750 6750 6750 6750 0
267 20250311 162100 1855663680 6750 6750 6750 6750 0
268 20250311 162000 1855663680 6750 6750 6750 6750 0
269 20250311 161900 1855663680 6750 6750 6750 6750 0
270 20250311 161800 1855663680 6750 6750 6750 6750 0
271 20250311 161700 1855663680 6750 6750 6750 6750 0
272 20250311 161600 1855663680 6750 6750 6750 6750 8111
273 20250311 161500 1855663680 6750 6750 6750 6750 0
274 20250311 161400 1855663680 6750 6750 6750 6750 0
275 20250311 161300 1855663680 6750 6750 6750 6750 0
276 20250311 161200 1855663680 6750 6750 6750 6750 0
277 20250311 161100 1855663680 6750 6750 6750 6750 0
278 20250311 161000 1855663680 6750 6750 6750 6750 0
279 20250311 160900 1855663680 6750 6750 6750 6750 0
280 20250311 160800 1855663680 6750 6750 6750 6750 0
281 20250311 160700 1855663680 6750 6750 6750 6750 0
282 20250311 160600 1855663680 6750 6750 6750 6750 0
283 20250311 160500 1855663680 6750 6750 6750 6750 0
284 20250311 160400 1855663680 6750 6750 6750 6750 0
285 20250311 160300 1855663680 6750 6750 6750 6750 0
286 20250311 160200 1855663680 6750 6750 6750 6750 0
287 20250311 160100 1855663680 6750 6750 6750 6750 0
288 20250311 160000 1855663680 6750 6750 6750 6750 0
289 20250311 155900 1855663680 6750 6750 6750 6750 0
290 20250311 155800 1855663680 6750 6750 6750 6750 0
291 20250311 155700 1855663680 6750 6750 6750 6750 0
292 20250311 155600 1855663680 6750 6750 6750 6750 0
293 20250311 155500 1855663680 6750 6750 6750 6750 0
294 20250311 155400 1855663680 6750 6750 6750 6750 0
295 20250311 155300 1855663680 6750 6750 6750 6750 0
296 20250311 155200 1855663680 6750 6750 6750 6750 0
297 20250311 155100 1855663680 6750 6750 6750 6750 0
298 20250311 155000 1855663680 6750 6750 6750 6750 0
299 20250311 154900 1855663680 6750 6750 6750 6750 0
300 20250311 154800 1855663680 6750 6750 6750 6750 0
301 20250311 154700 1855663680 6750 6750 6750 6750 0
302 20250311 154600 1855663680 6750 6750 6750 6750 8111
303 20250311 154500 1855663680 6750 6750 6750 6750 0
304 20250311 154400 1855663680 6750 6750 6750 6750 0
305 20250311 154300 1855663680 6750 6750 6750 6750 0
306 20250311 154200 1855663680 6750 6750 6750 6750 0
307 20250311 154100 1855663680 6750 6750 6750 6750 0
308 20250311 154000 1855663680 6750 6750 6750 6750 0
309 20250311 153900 1855663680 6750 6750 6750 6750 0
310 20250311 153800 1855663680 6750 6750 6750 6750 0
311 20250311 153700 1855663680 6750 6750 6750 6750 0
312 20250311 153600 1855663680 6750 6750 6750 6750 0
313 20250311 153500 1855663680 6750 6750 6750 6750 0
314 20250311 153400 1855663680 6750 6750 6750 6750 0
315 20250311 153300 1855663680 6750 6750 6750 6750 0
316 20250311 153200 1855663680 6750 6750 6750 6750 0
317 20250311 153100 1855663680 6750 6750 6750 6750 0
318 20250311 153000 1855663680 6750 6750 6750 6750 8111
319 20250311 152900 1800914430 6750 6750 6750 6750 0
320 20250311 152800 1800914430 6750 6750 6750 6750 0
321 20250311 152700 1800914430 6750 6750 6750 6750 0
322 20250311 152600 1800914430 6750 6750 6750 6750 0
323 20250311 152500 1800914430 6750 6750 6750 6750 0
324 20250311 152400 1800914430 6750 6750 6750 6750 0
325 20250311 152300 1800914430 6750 6750 6750 6750 0
326 20250311 152200 1800914430 6750 6750 6750 6750 0
327 20250311 152100 1800914430 6750 6750 6750 6750 0
328 20250311 152000 1800914430 6750 6750 6750 6750 0
329 20250311 151900 1800914430 6750 6740 6750 6740 2143
330 20250311 151800 1786464470 6750 6750 6760 6740 1111
331 20250311 151700 1778972410 6750 6760 6760 6750 952
332 20250311 151600 1772545380 6760 6750 6760 6750 293
333 20250311 151500 1770567370 6760 6760 6760 6750 447
334 20250311 151400 1767549870 6770 6760 6770 6760 52
335 20250311 151300 1767197940 6770 6740 6770 6740 910
336 20250311 151200 1761057020 6740 6730 6740 6730 367
337 20250311 151100 1758586610 6730 6750 6750 6730 1495
338 20250311 151000 1748524600 6730 6750 6750 6730 1235
339 20250311 150900 1740203850 6740 6750 6750 6740 1505
340 20250311 150800 1730059820 6740 6760 6760 6740 1177
341 20250311 150700 1722122430 6760 6740 6760 6740 1543
342 20250311 150600 1711708820 6740 6760 6760 6740 3114
343 20250311 150500 1690690900 6760 6755 6760 6750 434
344 20250311 150400 1687758250 6760 6760 6760 6760 50
345 20250311 150300 1687420250 6760 6760 6760 6760 1015
346 20250311 150200 1680558850 6760 6760 6760 6760 491
347 20250311 150100 1677239690 6760 6760 6760 6760 156
348 20250311 150000 1676185130 6760 6760 6760 6750 872
349 20250311 145900 1670297055 6760 6760 6760 6750 559
350 20250311 145800 1666518815 6760 6760 6770 6760 1120
351 20250311 145700 1658947245 6760 6760 6760 6760 500
352 20250311 145600 1655567245 6760 6760 6760 6760 1109
353 20250311 145500 1648070405 6770 6770 6770 6770 37
354 20250311 145400 1647819915 6770 6760 6770 6760 151
355 20250311 145300 1646799145 6760 6770 6770 6760 753
356 20250311 145200 1641708535 6770 6760 6770 6760 1103
357 20250311 145100 1634252225 6760 6760 6760 6760 200
358 20250311 145000 1632900225 6760 6770 6770 6760 503
359 20250311 144900 1629499915 6760 6770 6770 6760 1446
360 20250311 144800 1619724925 6770 6760 6770 6760 66
361 20250311 144700 1619278705 6760 6770 6770 6760 519
362 20250311 144600 1615770245 6770 6760 6770 6760 758
363 20250311 144500 1610646035 6750 6770 6770 6750 1391
364 20250311 144400 1601242885 6770 6770 6770 6770 110
365 20250311 144300 1600498185 6760 6770 6770 6760 111
366 20250311 144200 1599746725 6770 6780 6780 6770 241
367 20250311 144100 1598115055 6780 6770 6780 6770 56
368 20250311 144000 1597735835 6770 6770 6770 6770 505
369 20250311 143900 1594316985 6770 6760 6770 6760 265
370 20250311 143800 1592523015 6750 6770 6770 6750 2514
371 20250311 143700 1575522575 6780 6780 6780 6780 2
372 20250311 143600 1575509015 6770 6760 6770 6760 848
373 20250311 143500 1569773315 6760 6760 6760 6760 115
374 20250311 143400 1568995915 6770 6760 6770 6760 340
375 20250311 143300 1566694165 6760 6770 6770 6760 144
376 20250311 143200 1565719995 6770 6770 6770 6760 109
377 20250311 143100 1564983055 6770 6770 6770 6760 103
378 20250311 143000 1564286745 6760 6760 6770 6760 79
379 20250311 142900 1563752695 6760 6770 6770 6760 46
380 20250311 142800 1563441475 6770 6770 6770 6770 1
381 20250311 142700 1563434705 6760 6760 6760 6760 1181
382 20250311 142600 1555451145 6770 6770 6770 6770 47
383 20250311 142500 1555132955 6770 6780 6780 6770 567
384 20250311 142400 1551293845 6780 6780 6780 6780 0
385 20250311 142300 1551293845 6780 6780 6780 6780 561
386 20250311 142200 1547490265 6780 6760 6780 6760 27
387 20250311 142100 1547307665 6760 6770 6770 6760 31
388 20250311 142000 1547097885 6770 6770 6770 6770 297
389 20250311 141900 1545087195 6770 6755 6770 6750 1547
390 20250311 141800 1534637340 6755 6770 6770 6750 3138
391 20250311 141700 1513433070 6770 6770 6770 6770 202
392 20250311 141600 1512065530 6780 6780 6780 6760 381
393 20250311 141500 1509489510 6770 6780 6780 6770 359
394 20250311 141400 1507058750 6780 6790 6790 6780 27
395 20250311 141300 1506875490 6790 6770 6790 6770 110
396 20250311 141200 1506130680 6780 6785 6800 6780 71
397 20250311 141100 1505648260 6785 6790 6790 6770 3268
398 20250311 141000 1483508850 6790 6790 6790 6790 10
399 20250311 140900 1483440950 6795 6795 6795 6780 634
400 20250311 140800 1479142375 6790 6800 6800 6790 730
401 20250311 140700 1474185325 6810 6790 6810 6790 15
402 20250311 140600 1474083375 6790 6810 6810 6790 1837
403 20250311 140500 1461592565 6810 6810 6810 6810 10
404 20250311 140400 1461524465 6810 6810 6810 6810 10
405 20250311 140300 1461456365 6810 6790 6810 6790 602
406 20250311 140200 1457363795 6790 6800 6800 6790 1064
407 20250311 140100 1450131730 6800 6810 6810 6800 1722
408 20250311 140000 1438404920 6820 6820 6820 6820 31
409 20250311 135900 1438193500 6820 6810 6820 6810 174
410 20250311 135800 1437008510 6810 6820 6820 6810 113
411 20250311 135700 1436238880 6820 6820 6820 6820 136
412 20250311 135600 1435311360 6830 6830 6830 6830 2
413 20250311 135500 1435297700 6830 6830 6830 6830 10
414 20250311 135400 1435229400 6810 6830 6830 6810 7
415 20250311 135300 1435181690 6830 6820 6830 6810 197
416 20250311 135200 1433838740 6810 6820 6820 6810 240
417 20250311 135100 1432203640 6820 6820 6830 6820 108
418 20250311 135000 1431467060 6820 6820 6830 6820 20
419 20250311 134900 1431330630 6820 6825 6830 6820 103
420 20250311 134800 1430628005 6825 6825 6825 6820 1054
421 20250311 134700 1423439705 6825 6825 6825 6825 3
422 20250311 134600 1423419230 6825 6820 6830 6820 131
423 20250311 134500 1422525705 6820 6820 6820 6820 60
424 20250311 134400 1422116505 6830 6820 6830 6820 136
425 20250311 134300 1421188575 6825 6835 6835 6825 539
426 20250311 134200 1417507450 6835 6835 6835 6835 0
427 20250311 134100 1417507450 6835 6835 6835 6835 24
428 20250311 134000 1417343410 6835 6835 6835 6835 10
429 20250311 133900 1417275060 6835 6840 6840 6835 31
430 20250311 133800 1417063170 6840 6840 6840 6840 50
431 20250311 133700 1416721170 6840 6840 6840 6840 0
432 20250311 133600 1416721170 6840 6840 6840 6840 50
433 20250311 133500 1416379170 6840 6840 6840 6830 46
434 20250311 133400 1416064945 6840 6840 6840 6830 342
435 20250311 133300 1413728665 6830 6830 6830 6830 837
436 20250311 133200 1408011955 6830 6820 6830 6820 106
437 20250311 133100 1407289025 6810 6810 6820 6810 1078
438 20250311 133000 1399940155 6810 6820 6820 6810 211
439 20250311 132900 1398503135 6820 6825 6825 6810 275
440 20250311 132800 1396629110 6820 6830 6830 6820 203
441 20250311 132700 1395244620 6840 6840 6840 6840 10
442 20250311 132600 1395176220 6840 6840 6840 6840 3
443 20250311 132500 1395155700 6840 6840 6840 6840 5
444 20250311 132400 1395121500 6820 6840 6840 6820 32
445 20250311 132300 1394903120 6820 6820 6820 6820 300
446 20250311 132200 1392857120 6830 6830 6840 6830 595
447 20250311 132100 1388793170 6830 6830 6830 6830 143
448 20250311 132000 1387816480 6820 6810 6820 6810 2401
449 20250311 131900 1371448000 6800 6810 6810 6800 432
450 20250311 131800 1368508080 6810 6800 6810 6800 641
451 20250311 131700 1364149270 6800 6800 6800 6800 100
452 20250311 131600 1363469270 6790 6800 6800 6790 500
453 20250311 131500 1360072520 6810 6800 6810 6800 1346
454 20250311 131400 1350919670 6800 6800 6800 6800 27
455 20250311 131300 1350736070 6800 6800 6800 6800 3
456 20250311 131200 1350715670 6800 6800 6800 6800 10
457 20250311 131100 1350647670 6800 6800 6800 6800 3
458 20250311 131000 1350627270 6800 6790 6800 6790 301
459 20250311 130900 1348583470 6790 6800 6800 6790 7
460 20250311 130800 1348535880 6790 6790 6790 6790 10
461 20250311 130700 1348467980 6790 6790 6790 6790 0
462 20250311 130600 1348467980 6790 6790 6790 6790 95
463 20250311 130500 1347822930 6800 6790 6800 6790 7
464 20250311 130400 1347775380 6790 6800 6800 6790 13
465 20250311 130300 1347687100 6800 6800 6800 6800 14
466 20250311 130200 1347591900 6810 6810 6810 6810 151
467 20250311 130100 1346563590 6810 6810 6810 6810 175
468 20250311 130000 1345371840 6820 6820 6820 6820 17
469 20250311 125900 1345255900 6820 6820 6820 6820 0
470 20250311 125800 1345255900 6820 6820 6820 6820 3
471 20250311 125700 1345235440 6820 6820 6820 6820 0
472 20250311 125600 1345235440 6820 6820 6820 6800 108
473 20250311 125500 1344500830 6820 6820 6820 6820 7
474 20250311 125400 1344453090 6800 6810 6810 6800 190
475 20250311 125300 1343159450 6800 6800 6800 6800 217
476 20250311 125200 1341683850 6800 6800 6800 6800 18
477 20250311 125100 1341561450 6800 6800 6800 6800 137
478 20250311 125000 1340629850 6800 6800 6800 6800 13
479 20250311 124900 1340541450 6800 6800 6800 6800 212
480 20250311 124800 1339099850 6810 6810 6810 6810 33
481 20250311 124700 1338875120 6810 6810 6810 6810 0
482 20250311 124600 1338875120 6810 6810 6810 6810 11
483 20250311 124500 1338800210 6810 6810 6810 6810 2
484 20250311 124400 1338786590 6790 6800 6800 6790 1197
485 20250311 124300 1330652470 6800 6800 6800 6800 101
486 20250311 124200 1329965670 6800 6810 6820 6800 216
487 20250311 124100 1328496560 6810 6800 6810 6800 203
488 20250311 124000 1327114160 6810 6810 6810 6810 1486
489 20250311 123900 1316994500 6820 6820 6820 6820 5
490 20250311 123800 1316960400 6810 6810 6810 6810 34
491 20250311 123700 1316728860 6820 6820 6820 6820 30
492 20250311 123600 1316524260 6820 6810 6820 6810 280
493 20250311 123500 1314614740 6810 6810 6810 6810 50
494 20250311 123400 1314274240 6810 6810 6810 6810 271
495 20250311 123300 1312428730 6800 6800 6800 6800 101
496 20250311 123200 1311741930 6800 6800 6800 6800 30
497 20250311 123100 1311537930 6800 6800 6800 6800 0
498 20250311 123000 1311537930 6800 6800 6800 6800 204
499 20250311 122900 1310150730 6810 6820 6820 6800 1590
500 20250311 122800 1299333700 6810 6810 6820 6810 113
501 20250311 122700 1298564070 6810 6810 6810 6810 138
502 20250311 122600 1297624290 6810 6810 6810 6810 3
503 20250311 122500 1297603860 6810 6810 6810 6810 5
504 20250311 122400 1297569810 6810 6810 6810 6810 115
505 20250311 122300 1296786660 6810 6810 6810 6810 23
506 20250311 122200 1296630030 6810 6810 6810 6810 225
507 20250311 122100 1295097780 6810 6810 6810 6800 462
508 20250311 122000 1291952780 6810 6810 6810 6810 20
509 20250311 121900 1291816580 6810 6810 6810 6810 0
510 20250311 121800 1291816580 6810 6810 6810 6800 8
511 20250311 121700 1291762110 6810 6810 6810 6810 18
512 20250311 121600 1291639530 6800 6810 6810 6800 2293
513 20250311 121500 1276045880 6810 6820 6820 6810 656
514 20250311 121400 1271577410 6820 6820 6820 6820 338
515 20250311 121300 1269272250 6820 6820 6830 6820 111
516 20250311 121200 1268515210 6830 6830 6830 6830 2
517 20250311 121100 1268501550 6830 6830 6830 6830 50
518 20250311 121000 1268160050 6830 6830 6830 6830 0
519 20250311 120900 1268160050 6830 6830 6830 6820 260
520 20250311 120800 1266384320 6830 6830 6830 6830 0
521 20250311 120700 1266384320 6830 6830 6830 6820 12
522 20250311 120600 1266302420 6820 6810 6820 6810 488
523 20250311 120500 1262974680 6810 6810 6810 6810 30
524 20250311 120400 1262770380 6810 6810 6810 6810 33
525 20250311 120300 1262545650 6810 6810 6810 6810 70
526 20250311 120200 1262068950 6810 6810 6810 6810 55
527 20250311 120100 1261694400 6810 6810 6810 6810 3
528 20250311 120000 1261673970 6810 6800 6810 6790 643
529 20250311 115900 1257305780 6800 6800 6800 6800 20
530 20250311 115800 1257169780 6800 6810 6820 6800 1231
531 20250311 115700 1248798310 6810 6810 6810 6810 31
532 20250311 115600 1248587200 6820 6820 6820 6820 86
533 20250311 115500 1248000680 6820 6820 6820 6820 35
534 20250311 115400 1247761980 6820 6820 6820 6820 110
535 20250311 115300 1247011780 6820 6820 6820 6820 5
536 20250311 115200 1246977680 6820 6820 6820 6820 10
537 20250311 115100 1246909480 6820 6820 6820 6820 18
538 20250311 115000 1246786720 6820 6820 6820 6820 38
539 20250311 114900 1246527560 6820 6820 6820 6820 103
540 20250311 114800 1245825100 6820 6820 6820 6820 1085
541 20250311 114700 1238425400 6830 6830 6830 6830 50
542 20250311 114600 1238083900 6830 6820 6830 6820 14
543 20250311 114500 1237988320 6820 6830 6830 6820 66
544 20250311 114400 1237537700 6820 6820 6820 6820 29
545 20250311 114300 1237339920 6820 6810 6820 6810 85
546 20250311 114200 1236760320 6820 6800 6820 6800 342
547 20250311 114100 1234430620 6800 6805 6810 6800 313
548 20250311 114000 1232300185 6805 6805 6805 6805 3
549 20250311 113900 1232279770 6800 6800 6800 6800 537
550 20250311 113800 1228628170 6790 6790 6790 6780 171
551 20250311 113700 1227467260 6790 6800 6800 6790 1250
552 20250311 113600 1218974010 6810 6800 6810 6800 23
553 20250311 113500 1218817410 6800 6800 6800 6800 0
554 20250311 113400 1218817410 6800 6800 6800 6800 0
555 20250311 113300 1218817410 6800 6810 6810 6800 92
556 20250311 113200 1218191190 6810 6810 6810 6810 4
557 20250311 113100 1218163950 6810 6810 6810 6810 18
558 20250311 113000 1218041370 6800 6800 6800 6800 10
559 20250311 112900 1217973370 6790 6810 6810 6790 516
560 20250311 112800 1214463660 6820 6820 6820 6820 206
561 20250311 112700 1213058740 6820 6820 6820 6820 265
562 20250311 112600 1211251440 6820 6820 6820 6820 30
563 20250311 112500 1211046840 6820 6820 6820 6820 442
564 20250311 112400 1208032400 6820 6820 6820 6820 207
565 20250311 112300 1206620660 6820 6810 6820 6810 259
566 20250311 112200 1204855880 6810 6810 6810 6810 0
567 20250311 112100 1204855880 6810 6810 6810 6810 145
568 20250311 112000 1203868430 6810 6810 6810 6810 92
569 20250311 111900 1203241910 6820 6810 6820 6810 61
570 20250311 111800 1202826490 6820 6820 6820 6820 106
571 20250311 111700 1202103570 6820 6820 6820 6820 56
572 20250311 111600 1201721650 6810 6800 6810 6800 3997
573 20250311 111500 1174542040 6800 6800 6800 6800 2
574 20250311 111400 1174528440 6800 6800 6800 6800 1000
575 20250311 111300 1167728440 6790 6790 6790 6790 12
576 20250311 111200 1167646960 6800 6790 6800 6790 216
577 20250311 111100 1166180310 6780 6780 6780 6780 135
578 20250311 111000 1165265010 6780 6780 6780 6780 5
579 20250311 110900 1165231110 6790 6790 6790 6790 2
580 20250311 110800 1165217530 6780 6780 6780 6780 0
581 20250311 110700 1165217530 6780 6780 6780 6780 689
582 20250311 110600 1160546110 6780 6780 6780 6780 101
583 20250311 110500 1159861330 6770 6780 6780 6770 345
584 20250311 110400 1157524030 6780 6780 6780 6780 76
585 20250311 110300 1157008750 6780 6790 6790 6780 360
586 20250311 110200 1154567810 6800 6800 6800 6800 6
587 20250311 110100 1154527010 6790 6790 6790 6790 150
588 20250311 110000 1153508510 6770 6770 6770 6770 2
589 20250311 105900 1153494970 6770 6790 6790 6770 369
590 20250311 105800 1150994700 6790 6780 6790 6780 27
591 20250311 105700 1150811570 6780 6780 6780 6780 16
592 20250311 105600 1150703090 6780 6780 6780 6780 2
593 20250311 105500 1150689530 6780 6800 6800 6780 340
594 20250311 105400 1148383320 6790 6790 6790 6790 216
595 20250311 105300 1146916680 6790 6790 6790 6790 3
596 20250311 105200 1146896310 6790 6790 6790 6790 12
597 20250311 105100 1146814830 6790 6780 6790 6780 63
598 20250311 105000 1146387190 6770 6790 6790 6770 1628
599 20250311 104900 1135362320 6790 6790 6790 6790 72
600 20250311 104800 1134873440 6790 6790 6790 6780 694
601 20250311 104700 1130165590 6780 6780 6780 6780 861
602 20250311 104600 1124328010 6770 6780 6780 6770 235
603 20250311 104500 1122737050 6770 6780 6780 6770 2
604 20250311 104400 1122723500 6780 6770 6780 6770 6
605 20250311 104300 1122682840 6770 6770 6770 6770 874
606 20250311 104200 1116765860 6780 6780 6780 6780 253
607 20250311 104100 1115050520 6770 6770 6770 6770 296
608 20250311 104000 1113046600 6760 6760 6760 6760 298
609 20250311 103900 1111032120 6760 6760 6760 6750 139
610 20250311 103800 1110092490 6750 6750 6750 6750 11
611 20250311 103700 1110018240 6760 6760 6760 6760 10
612 20250311 103600 1109950640 6760 6750 6760 6750 168
613 20250311 103500 1108815560 6760 6760 6760 6750 110
614 20250311 103400 1108071980 6750 6760 6770 6750 74
615 20250311 103300 1107571730 6760 6770 6770 6760 500
616 20250311 103200 1104191580 6760 6760 6760 6760 0
617 20250311 103100 1104191580 6760 6750 6760 6750 1330
618 20250311 103000 1095200860 6750 6760 6760 6750 91
619 20250311 102900 1094586550 6750 6760 6760 6750 529
620 20250311 102800 1091015690 6750 6750 6760 6750 232
621 20250311 102700 1089449680 6740 6750 6750 6740 54
622 20250311 102600 1089085440 6740 6750 6750 6740 700
623 20250311 102500 1084365400 6750 6760 6760 6750 540
624 20250311 102400 1080715300 6750 6750 6750 6750 867
625 20250311 102300 1074863050 6750 6750 6750 6750 140
626 20250311 102200 1073918050 6770 6730 6770 6730 1911
627 20250311 102100 1061047280 6740 6730 6740 6730 589
628 20250311 102000 1057081490 6730 6720 6730 6720 1059
629 20250311 101900 1049961340 6730 6730 6730 6730 618
630 20250311 101800 1045802200 6730 6720 6730 6720 394
631 20250311 101700 1043151780 6720 6730 6730 6720 501
632 20250311 101600 1039784590 6740 6740 6740 6730 857
633 20250311 101500 1034013410 6730 6750 6750 6730 3709
634 20250311 101400 1009030370 6750 6750 6750 6740 135
635 20250311 101300 1008119310 6750 6760 6770 6740 4872
636 20250311 101200 975213520 6760 6760 6770 6760 1129
637 20250311 101100 967579400 6760 6780 6780 6760 1261
638 20250311 101000 959054870 6780 6780 6780 6760 1593
639 20250311 100900 948270140 6780 6780 6780 6780 323
640 20250311 100800 946080200 6780 6790 6790 6780 4193
641 20250311 100700 917651600 6780 6790 6790 6780 1494
642 20250311 100600 907521340 6790 6790 6790 6790 211
643 20250311 100500 906088650 6790 6790 6790 6790 3008
644 20250311 100400 885664330 6790 6800 6800 6790 2450
645 20250311 100300 869028040 6800 6800 6800 6800 36
646 20250311 100200 868783240 6790 6790 6800 6790 412
647 20250311 100100 865985750 6790 6800 6800 6790 509
648 20250311 100000 862525390 6800 6800 6800 6790 3327
649 20250311 095900 839930970 6810 6790 6810 6790 985
650 20250311 095800 833235850 6800 6800 6800 6800 31
651 20250311 095700 833025050 6790 6800 6800 6790 5322
652 20250311 095600 796886500 6800 6810 6810 6800 659
653 20250311 095500 792405210 6800 6800 6810 6790 1675
654 20250311 095400 781015310 6800 6810 6810 6800 4332
655 20250311 095300 751545280 6820 6820 6820 6820 91
656 20250311 095200 750924660 6820 6830 6830 6820 53
657 20250311 095100 750562980 6830 6820 6830 6820 115
658 20250311 095000 749778330 6820 6820 6830 6820 3631
659 20250311 094900 725009770 6820 6830 6840 6820 2034
660 20250311 094800 711129650 6830 6850 6850 6830 710
661 20250311 094700 706274250 6850 6860 6860 6850 165
662 20250311 094600 705142950 6860 6860 6860 6860 66
663 20250311 094500 704690190 6860 6860 6860 6860 60
664 20250311 094400 704278590 6850 6850 6850 6850 144
665 20250311 094300 703292190 6850 6860 6870 6850 357
666 20250311 094200 700844790 6860 6860 6860 6860 144
667 20250311 094100 699856950 6860 6850 6860 6850 1056
668 20250311 094000 692620060 6850 6850 6850 6850 311
669 20250311 093900 690489710 6840 6850 6850 6810 2787
670 20250311 093800 671455440 6850 6850 6850 6840 162
671 20250311 093700 670345760 6840 6840 6850 6840 299
672 20250311 093600 668300300 6840 6840 6840 6840 301
673 20250311 093500 666241460 6840 6830 6840 6830 38
674 20250311 093400 665981640 6830 6840 6840 6830 267
675 20250311 093300 664157940 6840 6840 6840 6840 404
676 20250311 093200 661394580 6830 6840 6840 6820 1293
677 20250311 093100 652570520 6840 6860 6860 6830 2548
678 20250311 093000 635127110 6860 6860 6860 6840 1760
679 20250311 092900 623078280 6860 6870 6870 6860 631
680 20250311 092800 618749320 6870 6850 6870 6850 270
681 20250311 092700 616897030 6850 6850 6850 6850 520
682 20250311 092600 613335030 6860 6840 6860 6840 434
683 20250311 092500 610361150 6840 6830 6840 6830 989
684 20250311 092400 603601360 6840 6850 6850 6840 92
685 20250311 092300 602971740 6850 6860 6870 6850 2492
686 20250311 092200 585884280 6880 6850 6880 6850 2671
687 20250311 092100 567527780 6840 6820 6840 6820 1049
688 20250311 092000 560364940 6810 6830 6830 6810 1156
689 20250311 091900 552492560 6830 6810 6830 6800 449
690 20250311 091800 549434900 6780 6810 6810 6780 3060
691 20250311 091700 528645320 6810 6800 6810 6790 1100
692 20250311 091600 521159160 6800 6810 6810 6790 1544
693 20250311 091500 510655670 6810 6800 6810 6800 487
694 20250311 091400 507341700 6800 6800 6810 6790 608
695 20250311 091300 503209950 6800 6800 6810 6780 802
696 20250311 091200 497757460 6800 6790 6800 6790 503
697 20250311 091100 494340860 6780 6760 6780 6750 6567
698 20250311 091000 449971180 6760 6770 6780 6760 1662
699 20250311 090900 438722440 6770 6790 6790 6770 3737
700 20250311 090800 413385290 6790 6770 6790 6770 2237
701 20250311 090700 398218240 6770 6775 6780 6740 4021
702 20250311 090600 371016520 6760 6780 6810 6750 12287
703 20250311 090500 287899910 6790 6780 6805 6780 3767
704 20250311 090400 262337800 6780 6820 6830 6770 7438
705 20250311 090300 211891790 6790 6770 6820 6760 4558
706 20250311 090200 181003410 6770 6770 6800 6760 6800
707 20250311 090100 134970680 6770 6780 6790 6740 4327
708 20250311 090000 105719550 6790 6800 6810 6740 14703