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

718
228850/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205600,23069250,6520,6520,6520,6520,280
20250311,205500,23069250,6520,6520,6520,6520,0
20250311,205400,23069250,6520,6520,6520,6520,0
20250311,205300,23069250,6520,6520,6520,6520,0
20250311,205200,23069250,6520,6520,6520,6520,0
20250311,205100,23069250,6520,6520,6520,6520,0
20250311,205000,23069250,6520,6520,6520,6520,0
20250311,204900,23069250,6520,6520,6520,6520,0
20250311,204800,23069250,6520,6520,6520,6520,0
20250311,204700,23069250,6520,6520,6520,6520,0
20250311,204600,23069250,6520,6520,6520,6520,0
20250311,204500,23069250,6520,6520,6520,6520,0
20250311,204400,23069250,6520,6520,6520,6520,0
20250311,204300,23069250,6520,6520,6520,6520,0
20250311,204200,23069250,6520,6520,6520,6520,0
20250311,204100,23069250,6520,6520,6520,6520,0
20250311,204000,23069250,6520,6520,6520,6520,0
20250311,203900,23069250,6520,6520,6520,6520,0
20250311,203800,23069250,6520,6520,6520,6520,0
20250311,203700,23069250,6520,6520,6520,6520,0
20250311,203600,23069250,6520,6520,6520,6520,0
20250311,203500,23069250,6520,6520,6520,6520,0
20250311,203400,23069250,6520,6520,6520,6520,0
20250311,203300,23069250,6520,6520,6520,6520,0
20250311,203200,23069250,6520,6520,6520,6520,0
20250311,203100,23069250,6520,6520,6520,6520,0
20250311,203000,23069250,6520,6520,6520,6520,0
20250311,202900,23069250,6520,6520,6520,6520,0
20250311,202800,23069250,6520,6520,6520,6520,0
20250311,202700,23069250,6520,6520,6520,6520,0
20250311,202600,23069250,6520,6520,6520,6520,280
20250311,202500,23069250,6520,6520,6520,6520,0
20250311,202400,23069250,6520,6520,6520,6520,0
20250311,202300,23069250,6520,6520,6520,6520,0
20250311,202200,23069250,6520,6520,6520,6520,0
20250311,202100,23069250,6520,6520,6520,6520,0
20250311,202000,23069250,6520,6520,6520,6520,0
20250311,201900,23069250,6520,6520,6520,6520,0
20250311,201800,23069250,6520,6520,6520,6520,0
20250311,201700,23069250,6520,6520,6520,6520,0
20250311,201600,23069250,6520,6520,6520,6520,0
20250311,201500,23069250,6520,6520,6520,6520,0
20250311,201400,23069250,6520,6520,6520,6520,0
20250311,201300,23069250,6520,6520,6520,6520,0
20250311,201200,23069250,6520,6520,6520,6520,0
20250311,201100,23069250,6520,6520,6520,6520,0
20250311,201000,23069250,6520,6520,6520,6520,0
20250311,200900,23069250,6520,6520,6520,6520,0
20250311,200800,23069250,6520,6520,6520,6520,0
20250311,200700,23069250,6520,6520,6520,6520,0
20250311,200600,23069250,6520,6520,6520,6520,0
20250311,200500,23069250,6520,6520,6520,6520,0
20250311,200400,23069250,6520,6520,6520,6520,0
20250311,200300,23069250,6520,6520,6520,6520,0
20250311,200200,23069250,6520,6520,6520,6520,0
20250311,200100,23069250,6520,6520,6520,6520,0
20250311,200000,23069250,6520,6520,6520,6520,0
20250311,195900,23069250,6520,6520,6520,6520,0
20250311,195800,23069250,6520,6520,6520,6520,0
20250311,195700,23069250,6520,6520,6520,6520,0
20250311,195600,23069250,6520,6520,6520,6520,280
20250311,195500,23069250,6520,6520,6520,6520,0
20250311,195400,23069250,6520,6520,6520,6520,0
20250311,195300,23069250,6520,6520,6520,6520,0
20250311,195200,23069250,6520,6520,6520,6520,0
20250311,195100,23069250,6520,6520,6520,6520,0
20250311,195000,23069250,6520,6520,6520,6520,0
20250311,194900,23069250,6520,6520,6520,6520,0
20250311,194800,23069250,6520,6520,6520,6520,0
20250311,194700,23069250,6520,6520,6520,6520,0
20250311,194600,23069250,6520,6520,6520,6520,0
20250311,194500,23069250,6520,6520,6520,6520,0
20250311,194400,23069250,6520,6520,6520,6520,0
20250311,194300,23069250,6520,6520,6520,6520,0
20250311,194200,23069250,6520,6520,6520,6520,0
20250311,194100,23069250,6520,6520,6520,6520,0
20250311,194000,23069250,6520,6520,6520,6520,0
20250311,193900,23069250,6520,6520,6520,6520,0
20250311,193800,23069250,6520,6520,6520,6520,0
20250311,193700,23069250,6520,6520,6520,6520,0
20250311,193600,23069250,6520,6520,6520,6520,0
20250311,193500,23069250,6520,6520,6520,6520,0
20250311,193400,23069250,6520,6520,6520,6520,0
20250311,193300,23069250,6520,6520,6520,6520,0
20250311,193200,23069250,6520,6520,6520,6520,0
20250311,193100,23069250,6520,6520,6520,6520,0
20250311,193000,23069250,6520,6520,6520,6520,0
20250311,192900,23069250,6520,6520,6520,6520,0
20250311,192800,23069250,6520,6520,6520,6520,0
20250311,192700,23069250,6520,6520,6520,6520,0
20250311,192600,23069250,6520,6520,6520,6520,280
20250311,192500,23069250,6520,6520,6520,6520,0
20250311,192400,23069250,6520,6520,6520,6520,0
20250311,192300,23069250,6520,6520,6520,6520,0
20250311,192200,23069250,6520,6520,6520,6520,0
20250311,192100,23069250,6520,6520,6520,6520,0
20250311,192000,23069250,6520,6520,6520,6520,0
20250311,191900,23069250,6520,6520,6520,6520,0
20250311,191800,23069250,6520,6520,6520,6520,0
20250311,191700,23069250,6520,6520,6520,6520,0
20250311,191600,23069250,6520,6520,6520,6520,0
20250311,191500,23069250,6520,6520,6520,6520,0
20250311,191400,23069250,6520,6520,6520,6520,0
20250311,191300,23069250,6520,6520,6520,6520,0
20250311,191200,23069250,6520,6520,6520,6520,0
20250311,191100,23069250,6520,6520,6520,6520,0
20250311,191000,23069250,6520,6520,6520,6520,0
20250311,190900,23069250,6520,6520,6520,6520,0
20250311,190800,23069250,6520,6520,6520,6520,0
20250311,190700,23069250,6520,6520,6520,6520,0
20250311,190600,23069250,6520,6520,6520,6520,0
20250311,190500,23069250,6520,6520,6520,6520,0
20250311,190400,23069250,6520,6520,6520,6520,0
20250311,190300,23069250,6520,6520,6520,6520,0
20250311,190200,23069250,6520,6520,6520,6520,0
20250311,190100,23069250,6520,6520,6520,6520,0
20250311,190000,23069250,6520,6520,6520,6520,0
20250311,185900,23069250,6520,6520,6520,6520,0
20250311,185800,23069250,6520,6520,6520,6520,0
20250311,185700,23069250,6520,6520,6520,6520,0
20250311,185600,23069250,6520,6520,6520,6520,280
20250311,185500,23069250,6520,6520,6520,6520,0
20250311,185400,23069250,6520,6520,6520,6520,0
20250311,185300,23069250,6520,6520,6520,6520,0
20250311,185200,23069250,6520,6520,6520,6520,0
20250311,185100,23069250,6520,6520,6520,6520,0
20250311,185000,23069250,6520,6520,6520,6520,0
20250311,184900,23069250,6520,6520,6520,6520,0
20250311,184800,23069250,6520,6520,6520,6520,0
20250311,184700,23069250,6520,6520,6520,6520,0
20250311,184600,23069250,6520,6520,6520,6520,0
20250311,184500,23069250,6520,6520,6520,6520,0
20250311,184400,23069250,6520,6520,6520,6520,0
20250311,184300,23069250,6520,6520,6520,6520,0
20250311,184200,23069250,6520,6520,6520,6520,0
20250311,184100,23069250,6520,6520,6520,6520,0
20250311,184000,23069250,6520,6520,6520,6520,0
20250311,183900,23069250,6520,6520,6520,6520,0
20250311,183800,23069250,6520,6520,6520,6520,0
20250311,183700,23069250,6520,6520,6520,6520,0
20250311,183600,23069250,6520,6520,6520,6520,0
20250311,183500,23069250,6520,6520,6520,6520,0
20250311,183400,23069250,6520,6520,6520,6520,0
20250311,183300,23069250,6520,6520,6520,6520,0
20250311,183200,23069250,6520,6520,6520,6520,0
20250311,183100,23069250,6520,6520,6520,6520,0
20250311,183000,23069250,6520,6520,6520,6520,0
20250311,182900,23069250,6520,6520,6520,6520,0
20250311,182800,23069250,6520,6520,6520,6520,0
20250311,182700,23069250,6520,6520,6520,6520,0
20250311,182600,23069250,6520,6520,6520,6520,280
20250311,182500,23069250,6520,6520,6520,6520,0
20250311,182400,23069250,6520,6520,6520,6520,0
20250311,182300,23069250,6520,6520,6520,6520,0
20250311,182200,23069250,6520,6520,6520,6520,0
20250311,182100,23069250,6520,6520,6520,6520,0
20250311,182000,23069250,6520,6520,6520,6520,0
20250311,181900,23069250,6520,6520,6520,6520,0
20250311,181800,23069250,6520,6520,6520,6520,0
20250311,181700,23069250,6520,6520,6520,6520,0
20250311,181600,23069250,6520,6520,6520,6520,0
20250311,181500,23069250,6520,6520,6520,6520,0
20250311,181400,23069250,6520,6520,6520,6520,0
20250311,181300,23069250,6520,6520,6520,6520,0
20250311,181200,23069250,6520,6520,6520,6520,0
20250311,181100,23069250,6520,6520,6520,6520,0
20250311,181000,23069250,6520,6520,6520,6520,0
20250311,180900,23069250,6520,6520,6520,6520,0
20250311,180800,23069250,6520,6520,6520,6520,0
20250311,180700,23069250,6520,6520,6520,6520,0
20250311,180600,23069250,6520,6520,6520,6520,0
20250311,180500,23069250,6520,6520,6520,6520,0
20250311,180400,23069250,6520,6520,6520,6520,0
20250311,180300,23069250,6520,6520,6520,6520,0
20250311,180200,23069250,6520,6520,6520,6520,0
20250311,180100,23069250,6520,6520,6520,6520,0
20250311,180000,23069250,6520,6520,6520,6520,0
20250311,175900,23069250,6520,6520,6520,6520,0
20250311,175800,23069250,6520,6520,6520,6520,0
20250311,175700,23069250,6520,6520,6520,6520,0
20250311,175600,23069250,6520,6520,6520,6520,280
20250311,175500,23069250,6520,6520,6520,6520,0
20250311,175400,23069250,6520,6520,6520,6520,0
20250311,175300,23069250,6520,6520,6520,6520,0
20250311,175200,23069250,6520,6520,6520,6520,0
20250311,175100,23069250,6520,6520,6520,6520,0
20250311,175000,23069250,6520,6520,6520,6520,0
20250311,174900,23069250,6520,6520,6520,6520,0
20250311,174800,23069250,6520,6520,6520,6520,0
20250311,174700,23069250,6520,6520,6520,6520,0
20250311,174600,23069250,6520,6520,6520,6520,0
20250311,174500,23069250,6520,6520,6520,6520,0
20250311,174400,23069250,6520,6520,6520,6520,0
20250311,174300,23069250,6520,6520,6520,6520,0
20250311,174200,23069250,6520,6520,6520,6520,0
20250311,174100,23069250,6520,6520,6520,6520,0
20250311,174000,23069250,6520,6520,6520,6520,0
20250311,173900,23069250,6520,6520,6520,6520,0
20250311,173800,23069250,6520,6520,6520,6520,0
20250311,173700,23069250,6520,6520,6520,6520,0
20250311,173600,23069250,6520,6520,6520,6520,0
20250311,173500,23069250,6520,6520,6520,6520,0
20250311,173400,23069250,6520,6520,6520,6520,0
20250311,173300,23069250,6520,6520,6520,6520,0
20250311,173200,23069250,6520,6520,6520,6520,0
20250311,173100,23069250,6520,6520,6520,6520,0
20250311,173000,23069250,6520,6520,6520,6520,0
20250311,172900,23069250,6520,6520,6520,6520,0
20250311,172800,23069250,6520,6520,6520,6520,0
20250311,172700,23069250,6520,6520,6520,6520,0
20250311,172600,23069250,6520,6520,6520,6520,280
20250311,172500,23069250,6520,6520,6520,6520,0
20250311,172400,23069250,6520,6520,6520,6520,0
20250311,172300,23069250,6520,6520,6520,6520,0
20250311,172200,23069250,6520,6520,6520,6520,0
20250311,172100,23069250,6520,6520,6520,6520,0
20250311,172000,23069250,6520,6520,6520,6520,0
20250311,171900,23069250,6520,6520,6520,6520,0
20250311,171800,23069250,6520,6520,6520,6520,0
20250311,171700,23069250,6520,6520,6520,6520,0
20250311,171600,23069250,6520,6520,6520,6520,0
20250311,171500,23069250,6520,6520,6520,6520,0
20250311,171400,23069250,6520,6520,6520,6520,0
20250311,171300,23069250,6520,6520,6520,6520,0
20250311,171200,23069250,6520,6520,6520,6520,0
20250311,171100,23069250,6520,6520,6520,6520,0
20250311,171000,23069250,6520,6520,6520,6520,0
20250311,170900,23069250,6520,6520,6520,6520,0
20250311,170800,23069250,6520,6520,6520,6520,0
20250311,170700,23069250,6520,6520,6520,6520,0
20250311,170600,23069250,6520,6520,6520,6520,0
20250311,170500,23069250,6520,6520,6520,6520,0
20250311,170400,23069250,6520,6520,6520,6520,0
20250311,170300,23069250,6520,6520,6520,6520,0
20250311,170200,23069250,6520,6520,6520,6520,0
20250311,170100,23069250,6520,6520,6520,6520,0
20250311,170000,23069250,6520,6520,6520,6520,0
20250311,165900,23069250,6520,6520,6520,6520,0
20250311,165800,23069250,6520,6520,6520,6520,0
20250311,165700,23069250,6520,6520,6520,6520,0
20250311,165600,23069250,6520,6520,6520,6520,280
20250311,165500,23069250,6520,6520,6520,6520,0
20250311,165400,23069250,6520,6520,6520,6520,0
20250311,165300,23069250,6520,6520,6520,6520,0
20250311,165200,23069250,6520,6520,6520,6520,0
20250311,165100,23069250,6520,6520,6520,6520,0
20250311,165000,23069250,6520,6520,6520,6520,0
20250311,164900,23069250,6520,6520,6520,6520,0
20250311,164800,23069250,6520,6520,6520,6520,0
20250311,164700,23069250,6520,6520,6520,6520,0
20250311,164600,23069250,6520,6520,6520,6520,0
20250311,164500,23069250,6520,6520,6520,6520,0
20250311,164400,23069250,6520,6520,6520,6520,0
20250311,164300,23069250,6520,6520,6520,6520,0
20250311,164200,23069250,6520,6520,6520,6520,0
20250311,164100,23069250,6520,6520,6520,6520,0
20250311,164000,23069250,6520,6520,6520,6520,0
20250311,163900,23069250,6520,6520,6520,6520,0
20250311,163800,23069250,6520,6520,6520,6520,0
20250311,163700,23069250,6520,6520,6520,6520,0
20250311,163600,23069250,6520,6520,6520,6520,0
20250311,163500,23069250,6520,6520,6520,6520,0
20250311,163400,23069250,6520,6520,6520,6520,0
20250311,163300,23069250,6520,6520,6520,6520,0
20250311,163200,23069250,6520,6520,6520,6520,0
20250311,163100,23069250,6520,6520,6520,6520,0
20250311,163000,23069250,6520,6520,6520,6520,0
20250311,162900,23069250,6520,6520,6520,6520,0
20250311,162800,23069250,6520,6520,6520,6520,0
20250311,162700,23069250,6520,6520,6520,6520,0
20250311,162600,23069250,6520,6520,6520,6520,280
20250311,162500,23069250,6520,6520,6520,6520,0
20250311,162400,23069250,6520,6520,6520,6520,0
20250311,162300,23069250,6520,6520,6520,6520,0
20250311,162200,23069250,6520,6520,6520,6520,0
20250311,162100,23069250,6520,6520,6520,6520,0
20250311,162000,23069250,6520,6520,6520,6520,0
20250311,161900,23069250,6520,6520,6520,6520,0
20250311,161800,23069250,6520,6520,6520,6520,0
20250311,161700,23069250,6520,6520,6520,6520,0
20250311,161600,23069250,6520,6520,6520,6520,0
20250311,161500,23069250,6520,6520,6520,6520,0
20250311,161400,23069250,6520,6520,6520,6520,0
20250311,161300,23069250,6520,6520,6520,6520,0
20250311,161200,23069250,6520,6520,6520,6520,0
20250311,161100,23069250,6520,6520,6520,6520,0
20250311,161000,23069250,6520,6520,6520,6520,0
20250311,160900,23069250,6520,6520,6520,6520,0
20250311,160800,23069250,6520,6520,6520,6520,0
20250311,160700,23069250,6520,6520,6520,6520,0
20250311,160600,23069250,6520,6520,6520,6520,0
20250311,160500,23069250,6520,6520,6520,6520,0
20250311,160400,23069250,6520,6520,6520,6520,0
20250311,160300,23069250,6520,6520,6520,6520,0
20250311,160200,23069250,6520,6520,6520,6520,0
20250311,160100,23069250,6520,6520,6520,6520,0
20250311,160000,23069250,6520,6520,6520,6520,0
20250311,155900,23069250,6520,6520,6520,6520,0
20250311,155800,23069250,6520,6520,6520,6520,0
20250311,155700,23069250,6520,6520,6520,6520,0
20250311,155600,23069250,6520,6520,6520,6520,280
20250311,155500,23069250,6520,6520,6520,6520,0
20250311,155400,23069250,6520,6520,6520,6520,0
20250311,155300,23069250,6520,6520,6520,6520,0
20250311,155200,23069250,6520,6520,6520,6520,0
20250311,155100,23069250,6520,6520,6520,6520,0
20250311,155000,23069250,6520,6520,6520,6520,0
20250311,154900,23069250,6520,6520,6520,6520,0
20250311,154800,23069250,6520,6520,6520,6520,0
20250311,154700,23069250,6520,6520,6520,6520,0
20250311,154600,23069250,6520,6520,6520,6520,0
20250311,154500,23069250,6520,6520,6520,6520,0
20250311,154400,23069250,6520,6520,6520,6520,0
20250311,154300,23069250,6520,6520,6520,6520,0
20250311,154200,23069250,6520,6520,6520,6520,0
20250311,154100,23069250,6520,6520,6520,6520,0
20250311,154000,23069250,6520,6520,6520,6520,0
20250311,153900,23069250,6520,6520,6520,6520,0
20250311,153800,23069250,6520,6520,6520,6520,0
20250311,153700,23069250,6520,6520,6520,6520,0
20250311,153600,23069250,6520,6520,6520,6520,0
20250311,153500,23069250,6520,6520,6520,6520,0
20250311,153400,23069250,6520,6520,6520,6520,0
20250311,153300,23069250,6520,6520,6520,6520,0
20250311,153200,23069250,6520,6520,6520,6520,0
20250311,153100,23069250,6520,6520,6520,6520,0
20250311,153000,23069250,6520,6520,6520,6520,280
20250311,152900,21243650,6520,6520,6520,6520,0
20250311,152800,21243650,6520,6520,6520,6520,0
20250311,152700,21243650,6520,6520,6520,6520,0
20250311,152600,21243650,6520,6520,6520,6520,0
20250311,152500,21243650,6520,6520,6520,6520,0
20250311,152400,21243650,6520,6520,6520,6520,0
20250311,152300,21243650,6520,6520,6520,6520,0
20250311,152200,21243650,6520,6520,6520,6520,0
20250311,152100,21243650,6520,6520,6520,6520,0
20250311,152000,21243650,6520,6520,6520,6520,0
20250311,151900,21243650,6520,6520,6520,6520,0
20250311,151800,21243650,6520,6520,6520,6520,0
20250311,151700,21243650,6520,6520,6520,6520,0
20250311,151600,21243650,6520,6520,6520,6520,0
20250311,151500,21243650,6520,6520,6520,6520,0
20250311,151400,21243650,6520,6520,6520,6520,0
20250311,151300,21243650,6520,6520,6520,6520,0
20250311,151200,21243650,6520,6520,6520,6520,0
20250311,151100,21243650,6520,6520,6520,6520,0
20250311,151000,21243650,6520,6520,6520,6520,0
20250311,150900,21243650,6520,6520,6520,6520,0
20250311,150800,21243650,6520,6520,6520,6520,0
20250311,150700,21243650,6520,6530,6530,6510,217
20250311,150600,19829870,6510,6510,6510,6510,0
20250311,150500,19829870,6510,6510,6510,6510,0
20250311,150400,19829870,6510,6510,6510,6510,0
20250311,150300,19829870,6510,6510,6510,6510,0
20250311,150200,19829870,6510,6510,6510,6510,0
20250311,150100,19829870,6510,6510,6510,6510,0
20250311,150000,19829870,6510,6510,6510,6510,0
20250311,145900,19829870,6510,6510,6510,6510,0
20250311,145800,19829870,6510,6510,6510,6510,0
20250311,145700,19829870,6510,6510,6510,6510,0
20250311,145600,19829870,6510,6510,6510,6510,0
20250311,145500,19829870,6510,6510,6510,6510,0
20250311,145400,19829870,6510,6510,6510,6510,0
20250311,145300,19829870,6510,6510,6510,6510,0
20250311,145200,19829870,6510,6510,6510,6510,0
20250311,145100,19829870,6510,6510,6510,6510,0
20250311,145000,19829870,6510,6510,6510,6510,0
20250311,144900,19829870,6510,6510,6510,6510,0
20250311,144800,19829870,6510,6510,6510,6510,0
20250311,144700,19829870,6510,6510,6510,6510,0
20250311,144600,19829870,6510,6510,6510,6510,0
20250311,144500,19829870,6510,6510,6510,6510,0
20250311,144400,19829870,6510,6510,6510,6510,0
20250311,144300,19829870,6510,6510,6510,6510,0
20250311,144200,19829870,6510,6510,6510,6510,0
20250311,144100,19829870,6510,6510,6510,6510,0
20250311,144000,19829870,6510,6510,6510,6510,0
20250311,143900,19829870,6510,6510,6510,6510,0
20250311,143800,19829870,6510,6510,6510,6510,0
20250311,143700,19829870,6510,6510,6510,6510,0
20250311,143600,19829870,6510,6510,6510,6510,0
20250311,143500,19829870,6510,6510,6510,6510,0
20250311,143400,19829870,6510,6510,6510,6510,0
20250311,143300,19829870,6510,6510,6510,6510,0
20250311,143200,19829870,6510,6510,6510,6510,0
20250311,143100,19829870,6510,6510,6510,6510,0
20250311,143000,19829870,6510,6510,6510,6510,0
20250311,142900,19829870,6510,6510,6510,6510,0
20250311,142800,19829870,6510,6510,6510,6510,0
20250311,142700,19829870,6510,6510,6510,6510,0
20250311,142600,19829870,6510,6510,6510,6510,0
20250311,142500,19829870,6510,6510,6510,6510,0
20250311,142400,19829870,6510,6510,6510,6510,0
20250311,142300,19829870,6510,6510,6510,6510,0
20250311,142200,19829870,6510,6510,6510,6510,0
20250311,142100,19829870,6510,6510,6510,6510,0
20250311,142000,19829870,6510,6510,6510,6510,1
20250311,141900,19823360,6510,6510,6510,6510,0
20250311,141800,19823360,6510,6510,6510,6510,0
20250311,141700,19823360,6510,6510,6510,6510,20
20250311,141600,19693160,6520,6520,6520,6520,0
20250311,141500,19693160,6520,6530,6530,6520,20
20250311,141400,19562660,6560,6560,6560,6560,0
20250311,141300,19562660,6560,6560,6560,6560,1
20250311,141200,19556100,6550,6550,6550,6550,0
20250311,141100,19556100,6550,6550,6550,6550,5
20250311,141000,19523350,6550,6540,6550,6530,66
20250311,140900,19091750,6590,6590,6590,6590,0
20250311,140800,19091750,6590,6590,6590,6590,0
20250311,140700,19091750,6590,6590,6590,6590,0
20250311,140600,19091750,6590,6590,6590,6590,0
20250311,140500,19091750,6590,6590,6590,6590,0
20250311,140400,19091750,6590,6500,6590,6500,1000
20250311,140300,12533800,6500,6500,6500,6500,0
20250311,140200,12533800,6500,6500,6500,6500,0
20250311,140100,12533800,6500,6500,6500,6500,0
20250311,140000,12533800,6500,6500,6500,6500,0
20250311,135900,12533800,6500,6500,6500,6500,0
20250311,135800,12533800,6500,6500,6500,6500,15
20250311,135700,12436300,6500,6500,6500,6500,0
20250311,135600,12436300,6500,6500,6500,6500,0
20250311,135500,12436300,6500,6500,6500,6500,0
20250311,135400,12436300,6500,6500,6500,6500,0
20250311,135300,12436300,6500,6500,6500,6500,0
20250311,135200,12436300,6500,6500,6500,6500,0
20250311,135100,12436300,6500,6500,6500,6500,1
20250311,135000,12429800,6500,6500,6500,6500,0
20250311,134900,12429800,6500,6500,6500,6500,0
20250311,134800,12429800,6500,6500,6500,6500,0
20250311,134700,12429800,6500,6500,6500,6500,0
20250311,134600,12429800,6500,6500,6500,6500,0
20250311,134500,12429800,6500,6500,6500,6500,0
20250311,134400,12429800,6500,6500,6500,6500,0
20250311,134300,12429800,6500,6500,6500,6500,0
20250311,134200,12429800,6500,6500,6500,6500,0
20250311,134100,12429800,6500,6500,6500,6500,0
20250311,134000,12429800,6500,6500,6500,6500,0
20250311,133900,12429800,6500,6500,6500,6500,0
20250311,133800,12429800,6500,6500,6500,6500,0
20250311,133700,12429800,6500,6500,6500,6500,0
20250311,133600,12429800,6500,6500,6500,6500,0
20250311,133500,12429800,6500,6500,6500,6500,0
20250311,133400,12429800,6500,6500,6500,6500,0
20250311,133300,12429800,6500,6500,6500,6500,0
20250311,133200,12429800,6500,6500,6500,6500,0
20250311,133100,12429800,6500,6500,6500,6500,0
20250311,133000,12429800,6500,6500,6500,6500,0
20250311,132900,12429800,6500,6500,6500,6500,0
20250311,132800,12429800,6500,6500,6500,6500,0
20250311,132700,12429800,6500,6500,6500,6500,0
20250311,132600,12429800,6500,6500,6500,6500,0
20250311,132500,12429800,6500,6500,6500,6500,0
20250311,132400,12429800,6500,6500,6500,6500,0
20250311,132300,12429800,6500,6500,6500,6500,0
20250311,132200,12429800,6500,6500,6500,6500,0
20250311,132100,12429800,6500,6500,6500,6500,0
20250311,132000,12429800,6500,6500,6500,6500,0
20250311,131900,12429800,6500,6500,6500,6500,0
20250311,131800,12429800,6500,6500,6500,6500,0
20250311,131700,12429800,6500,6500,6500,6500,0
20250311,131600,12429800,6500,6500,6500,6500,0
20250311,131500,12429800,6500,6500,6500,6500,0
20250311,131400,12429800,6500,6500,6500,6500,0
20250311,131300,12429800,6500,6500,6500,6500,0
20250311,131200,12429800,6500,6500,6500,6500,0
20250311,131100,12429800,6500,6500,6500,6500,0
20250311,131000,12429800,6500,6500,6500,6500,0
20250311,130900,12429800,6500,6500,6500,6500,0
20250311,130800,12429800,6500,6500,6500,6500,0
20250311,130700,12429800,6500,6500,6500,6500,0
20250311,130600,12429800,6500,6500,6500,6500,0
20250311,130500,12429800,6500,6500,6500,6500,0
20250311,130400,12429800,6500,6500,6500,6500,0
20250311,130300,12429800,6500,6500,6500,6500,0
20250311,130200,12429800,6500,6500,6500,6500,0
20250311,130100,12429800,6500,6500,6500,6500,0
20250311,130000,12429800,6500,6500,6500,6500,0
20250311,125900,12429800,6500,6500,6500,6500,0
20250311,125800,12429800,6500,6500,6500,6500,0
20250311,125700,12429800,6500,6500,6500,6500,0
20250311,125600,12429800,6500,6500,6500,6500,0
20250311,125500,12429800,6500,6500,6500,6500,0
20250311,125400,12429800,6500,6500,6500,6500,0
20250311,125300,12429800,6500,6500,6500,6500,0
20250311,125200,12429800,6500,6500,6500,6500,0
20250311,125100,12429800,6500,6500,6500,6500,0
20250311,125000,12429800,6500,6500,6500,6500,0
20250311,124900,12429800,6500,6500,6500,6500,0
20250311,124800,12429800,6500,6500,6500,6500,0
20250311,124700,12429800,6500,6500,6500,6500,0
20250311,124600,12429800,6500,6500,6500,6500,99
20250311,124500,11786300,6500,6500,6500,6500,0
20250311,124400,11786300,6500,6500,6500,6500,0
20250311,124300,11786300,6500,6500,6500,6500,0
20250311,124200,11786300,6500,6500,6500,6500,0
20250311,124100,11786300,6500,6500,6500,6500,0
20250311,124000,11786300,6500,6500,6500,6500,0
20250311,123900,11786300,6500,6500,6500,6500,0
20250311,123800,11786300,6500,6500,6500,6500,0
20250311,123700,11786300,6500,6500,6500,6500,0
20250311,123600,11786300,6500,6500,6500,6500,0
20250311,123500,11786300,6500,6500,6500,6500,0
20250311,123400,11786300,6500,6500,6500,6500,0
20250311,123300,11786300,6500,6500,6500,6500,0
20250311,123200,11786300,6500,6500,6500,6500,0
20250311,123100,11786300,6500,6500,6500,6500,0
20250311,123000,11786300,6500,6500,6500,6500,0
20250311,122900,11786300,6500,6500,6500,6500,0
20250311,122800,11786300,6500,6500,6500,6500,1
20250311,122700,11779800,6480,6480,6480,6480,0
20250311,122600,11779800,6480,6480,6480,6480,0
20250311,122500,11779800,6480,6480,6480,6480,0
20250311,122400,11779800,6480,6480,6480,6480,0
20250311,122300,11779800,6480,6480,6480,6480,0
20250311,122200,11779800,6480,6480,6480,6480,0
20250311,122100,11779800,6480,6480,6480,6480,0
20250311,122000,11779800,6480,6480,6480,6480,0
20250311,121900,11779800,6480,6480,6480,6480,0
20250311,121800,11779800,6480,6480,6480,6480,0
20250311,121700,11779800,6480,6480,6480,6480,0
20250311,121600,11779800,6480,6480,6480,6480,0
20250311,121500,11779800,6480,6480,6480,6480,0
20250311,121400,11779800,6480,6480,6480,6480,0
20250311,121300,11779800,6480,6480,6480,6480,0
20250311,121200,11779800,6480,6480,6480,6480,0
20250311,121100,11779800,6480,6480,6480,6480,0
20250311,121000,11779800,6480,6480,6480,6480,0
20250311,120900,11779800,6480,6480,6480,6480,0
20250311,120800,11779800,6480,6480,6480,6480,0
20250311,120700,11779800,6480,6480,6480,6480,0
20250311,120600,11779800,6480,6480,6480,6480,0
20250311,120500,11779800,6480,6480,6480,6480,0
20250311,120400,11779800,6480,6480,6480,6480,0
20250311,120300,11779800,6480,6480,6480,6480,0
20250311,120200,11779800,6480,6480,6480,6480,0
20250311,120100,11779800,6480,6480,6480,6480,0
20250311,120000,11779800,6480,6480,6480,6480,0
20250311,115900,11779800,6480,6480,6480,6480,0
20250311,115800,11779800,6480,6480,6480,6480,0
20250311,115700,11779800,6480,6480,6480,6480,0
20250311,115600,11779800,6480,6480,6480,6480,0
20250311,115500,11779800,6480,6480,6480,6480,0
20250311,115400,11779800,6480,6480,6480,6480,0
20250311,115300,11779800,6480,6480,6480,6480,0
20250311,115200,11779800,6480,6480,6480,6480,0
20250311,115100,11779800,6480,6480,6480,6480,0
20250311,115000,11779800,6480,6480,6480,6480,0
20250311,114900,11779800,6480,6480,6480,6480,0
20250311,114800,11779800,6480,6480,6480,6480,0
20250311,114700,11779800,6480,6480,6480,6480,0
20250311,114600,11779800,6480,6480,6480,6480,0
20250311,114500,11779800,6480,6480,6480,6480,0
20250311,114400,11779800,6480,6480,6480,6480,10
20250311,114300,11715000,6500,6500,6500,6500,0
20250311,114200,11715000,6500,6500,6500,6500,0
20250311,114100,11715000,6500,6500,6500,6500,20
20250311,114000,11585000,6500,6500,6500,6500,0
20250311,113900,11585000,6500,6500,6500,6500,0
20250311,113800,11585000,6500,6500,6500,6500,0
20250311,113700,11585000,6500,6500,6500,6500,0
20250311,113600,11585000,6500,6500,6500,6500,0
20250311,113500,11585000,6500,6500,6500,6500,0
20250311,113400,11585000,6500,6500,6500,6500,0
20250311,113300,11585000,6500,6500,6500,6500,0
20250311,113200,11585000,6500,6500,6500,6500,0
20250311,113100,11585000,6500,6500,6500,6500,0
20250311,113000,11585000,6500,6500,6500,6500,1
20250311,112900,11578500,6500,6500,6500,6500,0
20250311,112800,11578500,6500,6500,6500,6500,0
20250311,112700,11578500,6500,6500,6500,6500,0
20250311,112600,11578500,6500,6500,6500,6500,0
20250311,112500,11578500,6500,6500,6500,6500,0
20250311,112400,11578500,6500,6490,6500,6490,14
20250311,112300,11487630,6490,6490,6490,6490,0
20250311,112200,11487630,6490,6490,6490,6490,0
20250311,112100,11487630,6490,6490,6490,6490,0
20250311,112000,11487630,6490,6490,6490,6490,0
20250311,111900,11487630,6490,6490,6490,6490,0
20250311,111800,11487630,6490,6490,6490,6490,0
20250311,111700,11487630,6490,6490,6490,6490,0
20250311,111600,11487630,6490,6490,6490,6490,0
20250311,111500,11487630,6490,6490,6490,6490,0
20250311,111400,11487630,6490,6490,6490,6490,0
20250311,111300,11487630,6490,6490,6490,6490,0
20250311,111200,11487630,6490,6490,6490,6490,0
20250311,111100,11487630,6490,6490,6490,6490,0
20250311,111000,11487630,6490,6490,6490,6490,0
20250311,110900,11487630,6490,6490,6490,6490,0
20250311,110800,11487630,6490,6490,6490,6490,0
20250311,110700,11487630,6490,6490,6490,6490,1
20250311,110600,11481140,6480,6480,6480,6480,0
20250311,110500,11481140,6480,6480,6480,6480,0
20250311,110400,11481140,6480,6480,6480,6480,0
20250311,110300,11481140,6480,6480,6480,6480,0
20250311,110200,11481140,6480,6480,6480,6480,1
20250311,110100,11474660,6490,6490,6490,6490,0
20250311,110000,11474660,6490,6490,6490,6490,0
20250311,105900,11474660,6490,6490,6490,6490,0
20250311,105800,11474660,6490,6490,6490,6490,0
20250311,105700,11474660,6490,6490,6490,6490,0
20250311,105600,11474660,6490,6490,6490,6490,0
20250311,105500,11474660,6490,6490,6490,6490,0
20250311,105400,11474660,6490,6490,6490,6490,0
20250311,105300,11474660,6490,6490,6490,6490,0
20250311,105200,11474660,6490,6490,6490,6490,0
20250311,105100,11474660,6490,6490,6490,6490,0
20250311,105000,11474660,6490,6490,6490,6490,16
20250311,104900,11370820,6460,6460,6460,6460,0
20250311,104800,11370820,6460,6470,6470,6460,400
20250311,104700,8785830,6470,6470,6470,6470,0
20250311,104600,8785830,6470,6470,6470,6470,0
20250311,104500,8785830,6470,6470,6470,6470,0
20250311,104400,8785830,6470,6470,6470,6470,0
20250311,104300,8785830,6470,6470,6470,6470,0
20250311,104200,8785830,6470,6470,6470,6470,0
20250311,104100,8785830,6470,6470,6470,6470,1
20250311,104000,8779360,6510,6510,6510,6510,0
20250311,103900,8779360,6510,6510,6510,6510,0
20250311,103800,8779360,6510,6510,6510,6510,0
20250311,103700,8779360,6510,6510,6510,6510,1
20250311,103600,8772850,6460,6470,6470,6460,30
20250311,103500,8579020,6510,6510,6510,6510,0
20250311,103400,8579020,6510,6510,6510,6510,0
20250311,103300,8579020,6510,6510,6510,6510,0
20250311,103200,8579020,6510,6510,6510,6510,0
20250311,103100,8579020,6510,6510,6510,6510,0
20250311,103000,8579020,6510,6510,6510,6510,1
20250311,102900,8572510,6510,6510,6510,6510,0
20250311,102800,8572510,6510,6510,6510,6510,0
20250311,102700,8572510,6510,6510,6510,6510,0
20250311,102600,8572510,6510,6510,6510,6510,0
20250311,102500,8572510,6510,6510,6510,6510,0
20250311,102400,8572510,6510,6510,6510,6510,0
20250311,102300,8572510,6510,6480,6510,6480,15
20250311,102200,8474890,6470,6470,6470,6470,0
20250311,102100,8474890,6470,6470,6470,6470,0
20250311,102000,8474890,6470,6470,6470,6470,0
20250311,101900,8474890,6470,6470,6470,6470,0
20250311,101800,8474890,6470,6470,6470,6470,0
20250311,101700,8474890,6470,6470,6470,6470,0
20250311,101600,8474890,6470,6470,6470,6470,0
20250311,101500,8474890,6470,6470,6470,6470,0
20250311,101400,8474890,6470,6480,6480,6470,78
20250311,101300,7969460,6510,6510,6510,6510,0
20250311,101200,7969460,6510,6510,6510,6510,0
20250311,101100,7969460,6510,6480,6510,6460,411
20250311,101000,5306970,6480,6480,6480,6480,0
20250311,100900,5306970,6480,6480,6480,6480,0
20250311,100800,5306970,6480,6480,6480,6480,0
20250311,100700,5306970,6480,6480,6480,6480,0
20250311,100600,5306970,6480,6480,6480,6480,0
20250311,100500,5306970,6480,6480,6480,6480,0
20250311,100400,5306970,6480,6480,6480,6480,2
20250311,100300,5294010,6480,6480,6480,6480,0
20250311,100200,5294010,6480,6480,6480,6480,100
20250311,100100,4646010,6490,6490,6490,6490,0
20250311,100000,4646010,6490,6490,6490,6490,0
20250311,095900,4646010,6490,6490,6490,6490,0
20250311,095800,4646010,6490,6490,6490,6490,0
20250311,095700,4646010,6490,6490,6490,6490,0
20250311,095600,4646010,6490,6510,6510,6490,219
20250311,095500,3222460,6550,6550,6550,6550,0
20250311,095400,3222460,6550,6550,6550,6550,0
20250311,095300,3222460,6550,6550,6550,6550,0
20250311,095200,3222460,6550,6550,6550,6550,0
20250311,095100,3222460,6550,6550,6550,6550,0
20250311,095000,3222460,6550,6550,6550,6550,0
20250311,094900,3222460,6550,6550,6550,6550,0
20250311,094800,3222460,6550,6550,6550,6550,0
20250311,094700,3222460,6550,6550,6550,6550,0
20250311,094600,3222460,6550,6550,6550,6550,0
20250311,094500,3222460,6550,6550,6550,6550,0
20250311,094400,3222460,6550,6550,6550,6550,1
20250311,094300,3215910,6570,6570,6570,6570,0
20250311,094200,3215910,6570,6570,6570,6570,0
20250311,094100,3215910,6570,6570,6570,6570,0
20250311,094000,3215910,6570,6570,6570,6570,1
20250311,093900,3209340,6580,6580,6580,6580,0
20250311,093800,3209340,6580,6580,6580,6580,0
20250311,093700,3209340,6580,6580,6580,6580,0
20250311,093600,3209340,6580,6580,6580,6580,0
20250311,093500,3209340,6580,6550,6580,6550,120
20250311,093400,2421990,6510,6510,6510,6510,0
20250311,093300,2421990,6510,6510,6510,6510,0
20250311,093200,2421990,6510,6510,6510,6510,0
20250311,093100,2421990,6510,6510,6510,6510,0
20250311,093000,2421990,6510,6510,6510,6510,200
20250311,092900,1119990,6510,6510,6510,6510,0
20250311,092800,1119990,6510,6510,6510,6510,8
20250311,092700,1067910,6510,6520,6520,6500,156
20250311,092600,52390,6540,6540,6540,6540,0
20250311,092500,52390,6540,6540,6540,6540,0
20250311,092400,52390,6540,6540,6540,6540,0
20250311,092300,52390,6540,6540,6540,6540,0
20250311,092200,52390,6540,6540,6540,6540,0
20250311,092100,52390,6540,6540,6540,6540,0
20250311,092000,52390,6540,6540,6540,6540,0
20250311,091900,52390,6540,6540,6540,6540,0
20250311,091800,52390,6540,6540,6540,6540,0
20250311,091700,52390,6540,6540,6540,6540,0
20250311,091600,52390,6540,6540,6540,6540,0
20250311,091500,52390,6540,6540,6540,6540,0
20250311,091400,52390,6540,6540,6540,6540,1
20250311,091300,45850,6550,6550,6550,6550,0
20250311,091200,45850,6550,6550,6550,6550,0
20250311,091100,45850,6550,6550,6550,6550,0
20250311,091000,45850,6550,6550,6550,6550,0
20250311,090900,45850,6550,6550,6550,6550,0
20250311,090800,45850,6550,6550,6550,6550,0
20250311,090700,45850,6550,6550,6550,6550,0
20250311,090600,45850,6550,6550,6550,6550,0
20250311,090500,45850,6550,6550,6550,6550,0
20250311,090400,45850,6550,6550,6550,6550,0
20250311,090300,45850,6550,6550,6550,6550,0
20250311,090200,45850,6550,6550,6550,6550,0
20250311,090100,45850,6550,6550,6550,6550,7
20250311,090000,0,6600,6600,6600,6600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205600 23069250 6520 6520 6520 6520 280
3 20250311 205500 23069250 6520 6520 6520 6520 0
4 20250311 205400 23069250 6520 6520 6520 6520 0
5 20250311 205300 23069250 6520 6520 6520 6520 0
6 20250311 205200 23069250 6520 6520 6520 6520 0
7 20250311 205100 23069250 6520 6520 6520 6520 0
8 20250311 205000 23069250 6520 6520 6520 6520 0
9 20250311 204900 23069250 6520 6520 6520 6520 0
10 20250311 204800 23069250 6520 6520 6520 6520 0
11 20250311 204700 23069250 6520 6520 6520 6520 0
12 20250311 204600 23069250 6520 6520 6520 6520 0
13 20250311 204500 23069250 6520 6520 6520 6520 0
14 20250311 204400 23069250 6520 6520 6520 6520 0
15 20250311 204300 23069250 6520 6520 6520 6520 0
16 20250311 204200 23069250 6520 6520 6520 6520 0
17 20250311 204100 23069250 6520 6520 6520 6520 0
18 20250311 204000 23069250 6520 6520 6520 6520 0
19 20250311 203900 23069250 6520 6520 6520 6520 0
20 20250311 203800 23069250 6520 6520 6520 6520 0
21 20250311 203700 23069250 6520 6520 6520 6520 0
22 20250311 203600 23069250 6520 6520 6520 6520 0
23 20250311 203500 23069250 6520 6520 6520 6520 0
24 20250311 203400 23069250 6520 6520 6520 6520 0
25 20250311 203300 23069250 6520 6520 6520 6520 0
26 20250311 203200 23069250 6520 6520 6520 6520 0
27 20250311 203100 23069250 6520 6520 6520 6520 0
28 20250311 203000 23069250 6520 6520 6520 6520 0
29 20250311 202900 23069250 6520 6520 6520 6520 0
30 20250311 202800 23069250 6520 6520 6520 6520 0
31 20250311 202700 23069250 6520 6520 6520 6520 0
32 20250311 202600 23069250 6520 6520 6520 6520 280
33 20250311 202500 23069250 6520 6520 6520 6520 0
34 20250311 202400 23069250 6520 6520 6520 6520 0
35 20250311 202300 23069250 6520 6520 6520 6520 0
36 20250311 202200 23069250 6520 6520 6520 6520 0
37 20250311 202100 23069250 6520 6520 6520 6520 0
38 20250311 202000 23069250 6520 6520 6520 6520 0
39 20250311 201900 23069250 6520 6520 6520 6520 0
40 20250311 201800 23069250 6520 6520 6520 6520 0
41 20250311 201700 23069250 6520 6520 6520 6520 0
42 20250311 201600 23069250 6520 6520 6520 6520 0
43 20250311 201500 23069250 6520 6520 6520 6520 0
44 20250311 201400 23069250 6520 6520 6520 6520 0
45 20250311 201300 23069250 6520 6520 6520 6520 0
46 20250311 201200 23069250 6520 6520 6520 6520 0
47 20250311 201100 23069250 6520 6520 6520 6520 0
48 20250311 201000 23069250 6520 6520 6520 6520 0
49 20250311 200900 23069250 6520 6520 6520 6520 0
50 20250311 200800 23069250 6520 6520 6520 6520 0
51 20250311 200700 23069250 6520 6520 6520 6520 0
52 20250311 200600 23069250 6520 6520 6520 6520 0
53 20250311 200500 23069250 6520 6520 6520 6520 0
54 20250311 200400 23069250 6520 6520 6520 6520 0
55 20250311 200300 23069250 6520 6520 6520 6520 0
56 20250311 200200 23069250 6520 6520 6520 6520 0
57 20250311 200100 23069250 6520 6520 6520 6520 0
58 20250311 200000 23069250 6520 6520 6520 6520 0
59 20250311 195900 23069250 6520 6520 6520 6520 0
60 20250311 195800 23069250 6520 6520 6520 6520 0
61 20250311 195700 23069250 6520 6520 6520 6520 0
62 20250311 195600 23069250 6520 6520 6520 6520 280
63 20250311 195500 23069250 6520 6520 6520 6520 0
64 20250311 195400 23069250 6520 6520 6520 6520 0
65 20250311 195300 23069250 6520 6520 6520 6520 0
66 20250311 195200 23069250 6520 6520 6520 6520 0
67 20250311 195100 23069250 6520 6520 6520 6520 0
68 20250311 195000 23069250 6520 6520 6520 6520 0
69 20250311 194900 23069250 6520 6520 6520 6520 0
70 20250311 194800 23069250 6520 6520 6520 6520 0
71 20250311 194700 23069250 6520 6520 6520 6520 0
72 20250311 194600 23069250 6520 6520 6520 6520 0
73 20250311 194500 23069250 6520 6520 6520 6520 0
74 20250311 194400 23069250 6520 6520 6520 6520 0
75 20250311 194300 23069250 6520 6520 6520 6520 0
76 20250311 194200 23069250 6520 6520 6520 6520 0
77 20250311 194100 23069250 6520 6520 6520 6520 0
78 20250311 194000 23069250 6520 6520 6520 6520 0
79 20250311 193900 23069250 6520 6520 6520 6520 0
80 20250311 193800 23069250 6520 6520 6520 6520 0
81 20250311 193700 23069250 6520 6520 6520 6520 0
82 20250311 193600 23069250 6520 6520 6520 6520 0
83 20250311 193500 23069250 6520 6520 6520 6520 0
84 20250311 193400 23069250 6520 6520 6520 6520 0
85 20250311 193300 23069250 6520 6520 6520 6520 0
86 20250311 193200 23069250 6520 6520 6520 6520 0
87 20250311 193100 23069250 6520 6520 6520 6520 0
88 20250311 193000 23069250 6520 6520 6520 6520 0
89 20250311 192900 23069250 6520 6520 6520 6520 0
90 20250311 192800 23069250 6520 6520 6520 6520 0
91 20250311 192700 23069250 6520 6520 6520 6520 0
92 20250311 192600 23069250 6520 6520 6520 6520 280
93 20250311 192500 23069250 6520 6520 6520 6520 0
94 20250311 192400 23069250 6520 6520 6520 6520 0
95 20250311 192300 23069250 6520 6520 6520 6520 0
96 20250311 192200 23069250 6520 6520 6520 6520 0
97 20250311 192100 23069250 6520 6520 6520 6520 0
98 20250311 192000 23069250 6520 6520 6520 6520 0
99 20250311 191900 23069250 6520 6520 6520 6520 0
100 20250311 191800 23069250 6520 6520 6520 6520 0
101 20250311 191700 23069250 6520 6520 6520 6520 0
102 20250311 191600 23069250 6520 6520 6520 6520 0
103 20250311 191500 23069250 6520 6520 6520 6520 0
104 20250311 191400 23069250 6520 6520 6520 6520 0
105 20250311 191300 23069250 6520 6520 6520 6520 0
106 20250311 191200 23069250 6520 6520 6520 6520 0
107 20250311 191100 23069250 6520 6520 6520 6520 0
108 20250311 191000 23069250 6520 6520 6520 6520 0
109 20250311 190900 23069250 6520 6520 6520 6520 0
110 20250311 190800 23069250 6520 6520 6520 6520 0
111 20250311 190700 23069250 6520 6520 6520 6520 0
112 20250311 190600 23069250 6520 6520 6520 6520 0
113 20250311 190500 23069250 6520 6520 6520 6520 0
114 20250311 190400 23069250 6520 6520 6520 6520 0
115 20250311 190300 23069250 6520 6520 6520 6520 0
116 20250311 190200 23069250 6520 6520 6520 6520 0
117 20250311 190100 23069250 6520 6520 6520 6520 0
118 20250311 190000 23069250 6520 6520 6520 6520 0
119 20250311 185900 23069250 6520 6520 6520 6520 0
120 20250311 185800 23069250 6520 6520 6520 6520 0
121 20250311 185700 23069250 6520 6520 6520 6520 0
122 20250311 185600 23069250 6520 6520 6520 6520 280
123 20250311 185500 23069250 6520 6520 6520 6520 0
124 20250311 185400 23069250 6520 6520 6520 6520 0
125 20250311 185300 23069250 6520 6520 6520 6520 0
126 20250311 185200 23069250 6520 6520 6520 6520 0
127 20250311 185100 23069250 6520 6520 6520 6520 0
128 20250311 185000 23069250 6520 6520 6520 6520 0
129 20250311 184900 23069250 6520 6520 6520 6520 0
130 20250311 184800 23069250 6520 6520 6520 6520 0
131 20250311 184700 23069250 6520 6520 6520 6520 0
132 20250311 184600 23069250 6520 6520 6520 6520 0
133 20250311 184500 23069250 6520 6520 6520 6520 0
134 20250311 184400 23069250 6520 6520 6520 6520 0
135 20250311 184300 23069250 6520 6520 6520 6520 0
136 20250311 184200 23069250 6520 6520 6520 6520 0
137 20250311 184100 23069250 6520 6520 6520 6520 0
138 20250311 184000 23069250 6520 6520 6520 6520 0
139 20250311 183900 23069250 6520 6520 6520 6520 0
140 20250311 183800 23069250 6520 6520 6520 6520 0
141 20250311 183700 23069250 6520 6520 6520 6520 0
142 20250311 183600 23069250 6520 6520 6520 6520 0
143 20250311 183500 23069250 6520 6520 6520 6520 0
144 20250311 183400 23069250 6520 6520 6520 6520 0
145 20250311 183300 23069250 6520 6520 6520 6520 0
146 20250311 183200 23069250 6520 6520 6520 6520 0
147 20250311 183100 23069250 6520 6520 6520 6520 0
148 20250311 183000 23069250 6520 6520 6520 6520 0
149 20250311 182900 23069250 6520 6520 6520 6520 0
150 20250311 182800 23069250 6520 6520 6520 6520 0
151 20250311 182700 23069250 6520 6520 6520 6520 0
152 20250311 182600 23069250 6520 6520 6520 6520 280
153 20250311 182500 23069250 6520 6520 6520 6520 0
154 20250311 182400 23069250 6520 6520 6520 6520 0
155 20250311 182300 23069250 6520 6520 6520 6520 0
156 20250311 182200 23069250 6520 6520 6520 6520 0
157 20250311 182100 23069250 6520 6520 6520 6520 0
158 20250311 182000 23069250 6520 6520 6520 6520 0
159 20250311 181900 23069250 6520 6520 6520 6520 0
160 20250311 181800 23069250 6520 6520 6520 6520 0
161 20250311 181700 23069250 6520 6520 6520 6520 0
162 20250311 181600 23069250 6520 6520 6520 6520 0
163 20250311 181500 23069250 6520 6520 6520 6520 0
164 20250311 181400 23069250 6520 6520 6520 6520 0
165 20250311 181300 23069250 6520 6520 6520 6520 0
166 20250311 181200 23069250 6520 6520 6520 6520 0
167 20250311 181100 23069250 6520 6520 6520 6520 0
168 20250311 181000 23069250 6520 6520 6520 6520 0
169 20250311 180900 23069250 6520 6520 6520 6520 0
170 20250311 180800 23069250 6520 6520 6520 6520 0
171 20250311 180700 23069250 6520 6520 6520 6520 0
172 20250311 180600 23069250 6520 6520 6520 6520 0
173 20250311 180500 23069250 6520 6520 6520 6520 0
174 20250311 180400 23069250 6520 6520 6520 6520 0
175 20250311 180300 23069250 6520 6520 6520 6520 0
176 20250311 180200 23069250 6520 6520 6520 6520 0
177 20250311 180100 23069250 6520 6520 6520 6520 0
178 20250311 180000 23069250 6520 6520 6520 6520 0
179 20250311 175900 23069250 6520 6520 6520 6520 0
180 20250311 175800 23069250 6520 6520 6520 6520 0
181 20250311 175700 23069250 6520 6520 6520 6520 0
182 20250311 175600 23069250 6520 6520 6520 6520 280
183 20250311 175500 23069250 6520 6520 6520 6520 0
184 20250311 175400 23069250 6520 6520 6520 6520 0
185 20250311 175300 23069250 6520 6520 6520 6520 0
186 20250311 175200 23069250 6520 6520 6520 6520 0
187 20250311 175100 23069250 6520 6520 6520 6520 0
188 20250311 175000 23069250 6520 6520 6520 6520 0
189 20250311 174900 23069250 6520 6520 6520 6520 0
190 20250311 174800 23069250 6520 6520 6520 6520 0
191 20250311 174700 23069250 6520 6520 6520 6520 0
192 20250311 174600 23069250 6520 6520 6520 6520 0
193 20250311 174500 23069250 6520 6520 6520 6520 0
194 20250311 174400 23069250 6520 6520 6520 6520 0
195 20250311 174300 23069250 6520 6520 6520 6520 0
196 20250311 174200 23069250 6520 6520 6520 6520 0
197 20250311 174100 23069250 6520 6520 6520 6520 0
198 20250311 174000 23069250 6520 6520 6520 6520 0
199 20250311 173900 23069250 6520 6520 6520 6520 0
200 20250311 173800 23069250 6520 6520 6520 6520 0
201 20250311 173700 23069250 6520 6520 6520 6520 0
202 20250311 173600 23069250 6520 6520 6520 6520 0
203 20250311 173500 23069250 6520 6520 6520 6520 0
204 20250311 173400 23069250 6520 6520 6520 6520 0
205 20250311 173300 23069250 6520 6520 6520 6520 0
206 20250311 173200 23069250 6520 6520 6520 6520 0
207 20250311 173100 23069250 6520 6520 6520 6520 0
208 20250311 173000 23069250 6520 6520 6520 6520 0
209 20250311 172900 23069250 6520 6520 6520 6520 0
210 20250311 172800 23069250 6520 6520 6520 6520 0
211 20250311 172700 23069250 6520 6520 6520 6520 0
212 20250311 172600 23069250 6520 6520 6520 6520 280
213 20250311 172500 23069250 6520 6520 6520 6520 0
214 20250311 172400 23069250 6520 6520 6520 6520 0
215 20250311 172300 23069250 6520 6520 6520 6520 0
216 20250311 172200 23069250 6520 6520 6520 6520 0
217 20250311 172100 23069250 6520 6520 6520 6520 0
218 20250311 172000 23069250 6520 6520 6520 6520 0
219 20250311 171900 23069250 6520 6520 6520 6520 0
220 20250311 171800 23069250 6520 6520 6520 6520 0
221 20250311 171700 23069250 6520 6520 6520 6520 0
222 20250311 171600 23069250 6520 6520 6520 6520 0
223 20250311 171500 23069250 6520 6520 6520 6520 0
224 20250311 171400 23069250 6520 6520 6520 6520 0
225 20250311 171300 23069250 6520 6520 6520 6520 0
226 20250311 171200 23069250 6520 6520 6520 6520 0
227 20250311 171100 23069250 6520 6520 6520 6520 0
228 20250311 171000 23069250 6520 6520 6520 6520 0
229 20250311 170900 23069250 6520 6520 6520 6520 0
230 20250311 170800 23069250 6520 6520 6520 6520 0
231 20250311 170700 23069250 6520 6520 6520 6520 0
232 20250311 170600 23069250 6520 6520 6520 6520 0
233 20250311 170500 23069250 6520 6520 6520 6520 0
234 20250311 170400 23069250 6520 6520 6520 6520 0
235 20250311 170300 23069250 6520 6520 6520 6520 0
236 20250311 170200 23069250 6520 6520 6520 6520 0
237 20250311 170100 23069250 6520 6520 6520 6520 0
238 20250311 170000 23069250 6520 6520 6520 6520 0
239 20250311 165900 23069250 6520 6520 6520 6520 0
240 20250311 165800 23069250 6520 6520 6520 6520 0
241 20250311 165700 23069250 6520 6520 6520 6520 0
242 20250311 165600 23069250 6520 6520 6520 6520 280
243 20250311 165500 23069250 6520 6520 6520 6520 0
244 20250311 165400 23069250 6520 6520 6520 6520 0
245 20250311 165300 23069250 6520 6520 6520 6520 0
246 20250311 165200 23069250 6520 6520 6520 6520 0
247 20250311 165100 23069250 6520 6520 6520 6520 0
248 20250311 165000 23069250 6520 6520 6520 6520 0
249 20250311 164900 23069250 6520 6520 6520 6520 0
250 20250311 164800 23069250 6520 6520 6520 6520 0
251 20250311 164700 23069250 6520 6520 6520 6520 0
252 20250311 164600 23069250 6520 6520 6520 6520 0
253 20250311 164500 23069250 6520 6520 6520 6520 0
254 20250311 164400 23069250 6520 6520 6520 6520 0
255 20250311 164300 23069250 6520 6520 6520 6520 0
256 20250311 164200 23069250 6520 6520 6520 6520 0
257 20250311 164100 23069250 6520 6520 6520 6520 0
258 20250311 164000 23069250 6520 6520 6520 6520 0
259 20250311 163900 23069250 6520 6520 6520 6520 0
260 20250311 163800 23069250 6520 6520 6520 6520 0
261 20250311 163700 23069250 6520 6520 6520 6520 0
262 20250311 163600 23069250 6520 6520 6520 6520 0
263 20250311 163500 23069250 6520 6520 6520 6520 0
264 20250311 163400 23069250 6520 6520 6520 6520 0
265 20250311 163300 23069250 6520 6520 6520 6520 0
266 20250311 163200 23069250 6520 6520 6520 6520 0
267 20250311 163100 23069250 6520 6520 6520 6520 0
268 20250311 163000 23069250 6520 6520 6520 6520 0
269 20250311 162900 23069250 6520 6520 6520 6520 0
270 20250311 162800 23069250 6520 6520 6520 6520 0
271 20250311 162700 23069250 6520 6520 6520 6520 0
272 20250311 162600 23069250 6520 6520 6520 6520 280
273 20250311 162500 23069250 6520 6520 6520 6520 0
274 20250311 162400 23069250 6520 6520 6520 6520 0
275 20250311 162300 23069250 6520 6520 6520 6520 0
276 20250311 162200 23069250 6520 6520 6520 6520 0
277 20250311 162100 23069250 6520 6520 6520 6520 0
278 20250311 162000 23069250 6520 6520 6520 6520 0
279 20250311 161900 23069250 6520 6520 6520 6520 0
280 20250311 161800 23069250 6520 6520 6520 6520 0
281 20250311 161700 23069250 6520 6520 6520 6520 0
282 20250311 161600 23069250 6520 6520 6520 6520 0
283 20250311 161500 23069250 6520 6520 6520 6520 0
284 20250311 161400 23069250 6520 6520 6520 6520 0
285 20250311 161300 23069250 6520 6520 6520 6520 0
286 20250311 161200 23069250 6520 6520 6520 6520 0
287 20250311 161100 23069250 6520 6520 6520 6520 0
288 20250311 161000 23069250 6520 6520 6520 6520 0
289 20250311 160900 23069250 6520 6520 6520 6520 0
290 20250311 160800 23069250 6520 6520 6520 6520 0
291 20250311 160700 23069250 6520 6520 6520 6520 0
292 20250311 160600 23069250 6520 6520 6520 6520 0
293 20250311 160500 23069250 6520 6520 6520 6520 0
294 20250311 160400 23069250 6520 6520 6520 6520 0
295 20250311 160300 23069250 6520 6520 6520 6520 0
296 20250311 160200 23069250 6520 6520 6520 6520 0
297 20250311 160100 23069250 6520 6520 6520 6520 0
298 20250311 160000 23069250 6520 6520 6520 6520 0
299 20250311 155900 23069250 6520 6520 6520 6520 0
300 20250311 155800 23069250 6520 6520 6520 6520 0
301 20250311 155700 23069250 6520 6520 6520 6520 0
302 20250311 155600 23069250 6520 6520 6520 6520 280
303 20250311 155500 23069250 6520 6520 6520 6520 0
304 20250311 155400 23069250 6520 6520 6520 6520 0
305 20250311 155300 23069250 6520 6520 6520 6520 0
306 20250311 155200 23069250 6520 6520 6520 6520 0
307 20250311 155100 23069250 6520 6520 6520 6520 0
308 20250311 155000 23069250 6520 6520 6520 6520 0
309 20250311 154900 23069250 6520 6520 6520 6520 0
310 20250311 154800 23069250 6520 6520 6520 6520 0
311 20250311 154700 23069250 6520 6520 6520 6520 0
312 20250311 154600 23069250 6520 6520 6520 6520 0
313 20250311 154500 23069250 6520 6520 6520 6520 0
314 20250311 154400 23069250 6520 6520 6520 6520 0
315 20250311 154300 23069250 6520 6520 6520 6520 0
316 20250311 154200 23069250 6520 6520 6520 6520 0
317 20250311 154100 23069250 6520 6520 6520 6520 0
318 20250311 154000 23069250 6520 6520 6520 6520 0
319 20250311 153900 23069250 6520 6520 6520 6520 0
320 20250311 153800 23069250 6520 6520 6520 6520 0
321 20250311 153700 23069250 6520 6520 6520 6520 0
322 20250311 153600 23069250 6520 6520 6520 6520 0
323 20250311 153500 23069250 6520 6520 6520 6520 0
324 20250311 153400 23069250 6520 6520 6520 6520 0
325 20250311 153300 23069250 6520 6520 6520 6520 0
326 20250311 153200 23069250 6520 6520 6520 6520 0
327 20250311 153100 23069250 6520 6520 6520 6520 0
328 20250311 153000 23069250 6520 6520 6520 6520 280
329 20250311 152900 21243650 6520 6520 6520 6520 0
330 20250311 152800 21243650 6520 6520 6520 6520 0
331 20250311 152700 21243650 6520 6520 6520 6520 0
332 20250311 152600 21243650 6520 6520 6520 6520 0
333 20250311 152500 21243650 6520 6520 6520 6520 0
334 20250311 152400 21243650 6520 6520 6520 6520 0
335 20250311 152300 21243650 6520 6520 6520 6520 0
336 20250311 152200 21243650 6520 6520 6520 6520 0
337 20250311 152100 21243650 6520 6520 6520 6520 0
338 20250311 152000 21243650 6520 6520 6520 6520 0
339 20250311 151900 21243650 6520 6520 6520 6520 0
340 20250311 151800 21243650 6520 6520 6520 6520 0
341 20250311 151700 21243650 6520 6520 6520 6520 0
342 20250311 151600 21243650 6520 6520 6520 6520 0
343 20250311 151500 21243650 6520 6520 6520 6520 0
344 20250311 151400 21243650 6520 6520 6520 6520 0
345 20250311 151300 21243650 6520 6520 6520 6520 0
346 20250311 151200 21243650 6520 6520 6520 6520 0
347 20250311 151100 21243650 6520 6520 6520 6520 0
348 20250311 151000 21243650 6520 6520 6520 6520 0
349 20250311 150900 21243650 6520 6520 6520 6520 0
350 20250311 150800 21243650 6520 6520 6520 6520 0
351 20250311 150700 21243650 6520 6530 6530 6510 217
352 20250311 150600 19829870 6510 6510 6510 6510 0
353 20250311 150500 19829870 6510 6510 6510 6510 0
354 20250311 150400 19829870 6510 6510 6510 6510 0
355 20250311 150300 19829870 6510 6510 6510 6510 0
356 20250311 150200 19829870 6510 6510 6510 6510 0
357 20250311 150100 19829870 6510 6510 6510 6510 0
358 20250311 150000 19829870 6510 6510 6510 6510 0
359 20250311 145900 19829870 6510 6510 6510 6510 0
360 20250311 145800 19829870 6510 6510 6510 6510 0
361 20250311 145700 19829870 6510 6510 6510 6510 0
362 20250311 145600 19829870 6510 6510 6510 6510 0
363 20250311 145500 19829870 6510 6510 6510 6510 0
364 20250311 145400 19829870 6510 6510 6510 6510 0
365 20250311 145300 19829870 6510 6510 6510 6510 0
366 20250311 145200 19829870 6510 6510 6510 6510 0
367 20250311 145100 19829870 6510 6510 6510 6510 0
368 20250311 145000 19829870 6510 6510 6510 6510 0
369 20250311 144900 19829870 6510 6510 6510 6510 0
370 20250311 144800 19829870 6510 6510 6510 6510 0
371 20250311 144700 19829870 6510 6510 6510 6510 0
372 20250311 144600 19829870 6510 6510 6510 6510 0
373 20250311 144500 19829870 6510 6510 6510 6510 0
374 20250311 144400 19829870 6510 6510 6510 6510 0
375 20250311 144300 19829870 6510 6510 6510 6510 0
376 20250311 144200 19829870 6510 6510 6510 6510 0
377 20250311 144100 19829870 6510 6510 6510 6510 0
378 20250311 144000 19829870 6510 6510 6510 6510 0
379 20250311 143900 19829870 6510 6510 6510 6510 0
380 20250311 143800 19829870 6510 6510 6510 6510 0
381 20250311 143700 19829870 6510 6510 6510 6510 0
382 20250311 143600 19829870 6510 6510 6510 6510 0
383 20250311 143500 19829870 6510 6510 6510 6510 0
384 20250311 143400 19829870 6510 6510 6510 6510 0
385 20250311 143300 19829870 6510 6510 6510 6510 0
386 20250311 143200 19829870 6510 6510 6510 6510 0
387 20250311 143100 19829870 6510 6510 6510 6510 0
388 20250311 143000 19829870 6510 6510 6510 6510 0
389 20250311 142900 19829870 6510 6510 6510 6510 0
390 20250311 142800 19829870 6510 6510 6510 6510 0
391 20250311 142700 19829870 6510 6510 6510 6510 0
392 20250311 142600 19829870 6510 6510 6510 6510 0
393 20250311 142500 19829870 6510 6510 6510 6510 0
394 20250311 142400 19829870 6510 6510 6510 6510 0
395 20250311 142300 19829870 6510 6510 6510 6510 0
396 20250311 142200 19829870 6510 6510 6510 6510 0
397 20250311 142100 19829870 6510 6510 6510 6510 0
398 20250311 142000 19829870 6510 6510 6510 6510 1
399 20250311 141900 19823360 6510 6510 6510 6510 0
400 20250311 141800 19823360 6510 6510 6510 6510 0
401 20250311 141700 19823360 6510 6510 6510 6510 20
402 20250311 141600 19693160 6520 6520 6520 6520 0
403 20250311 141500 19693160 6520 6530 6530 6520 20
404 20250311 141400 19562660 6560 6560 6560 6560 0
405 20250311 141300 19562660 6560 6560 6560 6560 1
406 20250311 141200 19556100 6550 6550 6550 6550 0
407 20250311 141100 19556100 6550 6550 6550 6550 5
408 20250311 141000 19523350 6550 6540 6550 6530 66
409 20250311 140900 19091750 6590 6590 6590 6590 0
410 20250311 140800 19091750 6590 6590 6590 6590 0
411 20250311 140700 19091750 6590 6590 6590 6590 0
412 20250311 140600 19091750 6590 6590 6590 6590 0
413 20250311 140500 19091750 6590 6590 6590 6590 0
414 20250311 140400 19091750 6590 6500 6590 6500 1000
415 20250311 140300 12533800 6500 6500 6500 6500 0
416 20250311 140200 12533800 6500 6500 6500 6500 0
417 20250311 140100 12533800 6500 6500 6500 6500 0
418 20250311 140000 12533800 6500 6500 6500 6500 0
419 20250311 135900 12533800 6500 6500 6500 6500 0
420 20250311 135800 12533800 6500 6500 6500 6500 15
421 20250311 135700 12436300 6500 6500 6500 6500 0
422 20250311 135600 12436300 6500 6500 6500 6500 0
423 20250311 135500 12436300 6500 6500 6500 6500 0
424 20250311 135400 12436300 6500 6500 6500 6500 0
425 20250311 135300 12436300 6500 6500 6500 6500 0
426 20250311 135200 12436300 6500 6500 6500 6500 0
427 20250311 135100 12436300 6500 6500 6500 6500 1
428 20250311 135000 12429800 6500 6500 6500 6500 0
429 20250311 134900 12429800 6500 6500 6500 6500 0
430 20250311 134800 12429800 6500 6500 6500 6500 0
431 20250311 134700 12429800 6500 6500 6500 6500 0
432 20250311 134600 12429800 6500 6500 6500 6500 0
433 20250311 134500 12429800 6500 6500 6500 6500 0
434 20250311 134400 12429800 6500 6500 6500 6500 0
435 20250311 134300 12429800 6500 6500 6500 6500 0
436 20250311 134200 12429800 6500 6500 6500 6500 0
437 20250311 134100 12429800 6500 6500 6500 6500 0
438 20250311 134000 12429800 6500 6500 6500 6500 0
439 20250311 133900 12429800 6500 6500 6500 6500 0
440 20250311 133800 12429800 6500 6500 6500 6500 0
441 20250311 133700 12429800 6500 6500 6500 6500 0
442 20250311 133600 12429800 6500 6500 6500 6500 0
443 20250311 133500 12429800 6500 6500 6500 6500 0
444 20250311 133400 12429800 6500 6500 6500 6500 0
445 20250311 133300 12429800 6500 6500 6500 6500 0
446 20250311 133200 12429800 6500 6500 6500 6500 0
447 20250311 133100 12429800 6500 6500 6500 6500 0
448 20250311 133000 12429800 6500 6500 6500 6500 0
449 20250311 132900 12429800 6500 6500 6500 6500 0
450 20250311 132800 12429800 6500 6500 6500 6500 0
451 20250311 132700 12429800 6500 6500 6500 6500 0
452 20250311 132600 12429800 6500 6500 6500 6500 0
453 20250311 132500 12429800 6500 6500 6500 6500 0
454 20250311 132400 12429800 6500 6500 6500 6500 0
455 20250311 132300 12429800 6500 6500 6500 6500 0
456 20250311 132200 12429800 6500 6500 6500 6500 0
457 20250311 132100 12429800 6500 6500 6500 6500 0
458 20250311 132000 12429800 6500 6500 6500 6500 0
459 20250311 131900 12429800 6500 6500 6500 6500 0
460 20250311 131800 12429800 6500 6500 6500 6500 0
461 20250311 131700 12429800 6500 6500 6500 6500 0
462 20250311 131600 12429800 6500 6500 6500 6500 0
463 20250311 131500 12429800 6500 6500 6500 6500 0
464 20250311 131400 12429800 6500 6500 6500 6500 0
465 20250311 131300 12429800 6500 6500 6500 6500 0
466 20250311 131200 12429800 6500 6500 6500 6500 0
467 20250311 131100 12429800 6500 6500 6500 6500 0
468 20250311 131000 12429800 6500 6500 6500 6500 0
469 20250311 130900 12429800 6500 6500 6500 6500 0
470 20250311 130800 12429800 6500 6500 6500 6500 0
471 20250311 130700 12429800 6500 6500 6500 6500 0
472 20250311 130600 12429800 6500 6500 6500 6500 0
473 20250311 130500 12429800 6500 6500 6500 6500 0
474 20250311 130400 12429800 6500 6500 6500 6500 0
475 20250311 130300 12429800 6500 6500 6500 6500 0
476 20250311 130200 12429800 6500 6500 6500 6500 0
477 20250311 130100 12429800 6500 6500 6500 6500 0
478 20250311 130000 12429800 6500 6500 6500 6500 0
479 20250311 125900 12429800 6500 6500 6500 6500 0
480 20250311 125800 12429800 6500 6500 6500 6500 0
481 20250311 125700 12429800 6500 6500 6500 6500 0
482 20250311 125600 12429800 6500 6500 6500 6500 0
483 20250311 125500 12429800 6500 6500 6500 6500 0
484 20250311 125400 12429800 6500 6500 6500 6500 0
485 20250311 125300 12429800 6500 6500 6500 6500 0
486 20250311 125200 12429800 6500 6500 6500 6500 0
487 20250311 125100 12429800 6500 6500 6500 6500 0
488 20250311 125000 12429800 6500 6500 6500 6500 0
489 20250311 124900 12429800 6500 6500 6500 6500 0
490 20250311 124800 12429800 6500 6500 6500 6500 0
491 20250311 124700 12429800 6500 6500 6500 6500 0
492 20250311 124600 12429800 6500 6500 6500 6500 99
493 20250311 124500 11786300 6500 6500 6500 6500 0
494 20250311 124400 11786300 6500 6500 6500 6500 0
495 20250311 124300 11786300 6500 6500 6500 6500 0
496 20250311 124200 11786300 6500 6500 6500 6500 0
497 20250311 124100 11786300 6500 6500 6500 6500 0
498 20250311 124000 11786300 6500 6500 6500 6500 0
499 20250311 123900 11786300 6500 6500 6500 6500 0
500 20250311 123800 11786300 6500 6500 6500 6500 0
501 20250311 123700 11786300 6500 6500 6500 6500 0
502 20250311 123600 11786300 6500 6500 6500 6500 0
503 20250311 123500 11786300 6500 6500 6500 6500 0
504 20250311 123400 11786300 6500 6500 6500 6500 0
505 20250311 123300 11786300 6500 6500 6500 6500 0
506 20250311 123200 11786300 6500 6500 6500 6500 0
507 20250311 123100 11786300 6500 6500 6500 6500 0
508 20250311 123000 11786300 6500 6500 6500 6500 0
509 20250311 122900 11786300 6500 6500 6500 6500 0
510 20250311 122800 11786300 6500 6500 6500 6500 1
511 20250311 122700 11779800 6480 6480 6480 6480 0
512 20250311 122600 11779800 6480 6480 6480 6480 0
513 20250311 122500 11779800 6480 6480 6480 6480 0
514 20250311 122400 11779800 6480 6480 6480 6480 0
515 20250311 122300 11779800 6480 6480 6480 6480 0
516 20250311 122200 11779800 6480 6480 6480 6480 0
517 20250311 122100 11779800 6480 6480 6480 6480 0
518 20250311 122000 11779800 6480 6480 6480 6480 0
519 20250311 121900 11779800 6480 6480 6480 6480 0
520 20250311 121800 11779800 6480 6480 6480 6480 0
521 20250311 121700 11779800 6480 6480 6480 6480 0
522 20250311 121600 11779800 6480 6480 6480 6480 0
523 20250311 121500 11779800 6480 6480 6480 6480 0
524 20250311 121400 11779800 6480 6480 6480 6480 0
525 20250311 121300 11779800 6480 6480 6480 6480 0
526 20250311 121200 11779800 6480 6480 6480 6480 0
527 20250311 121100 11779800 6480 6480 6480 6480 0
528 20250311 121000 11779800 6480 6480 6480 6480 0
529 20250311 120900 11779800 6480 6480 6480 6480 0
530 20250311 120800 11779800 6480 6480 6480 6480 0
531 20250311 120700 11779800 6480 6480 6480 6480 0
532 20250311 120600 11779800 6480 6480 6480 6480 0
533 20250311 120500 11779800 6480 6480 6480 6480 0
534 20250311 120400 11779800 6480 6480 6480 6480 0
535 20250311 120300 11779800 6480 6480 6480 6480 0
536 20250311 120200 11779800 6480 6480 6480 6480 0
537 20250311 120100 11779800 6480 6480 6480 6480 0
538 20250311 120000 11779800 6480 6480 6480 6480 0
539 20250311 115900 11779800 6480 6480 6480 6480 0
540 20250311 115800 11779800 6480 6480 6480 6480 0
541 20250311 115700 11779800 6480 6480 6480 6480 0
542 20250311 115600 11779800 6480 6480 6480 6480 0
543 20250311 115500 11779800 6480 6480 6480 6480 0
544 20250311 115400 11779800 6480 6480 6480 6480 0
545 20250311 115300 11779800 6480 6480 6480 6480 0
546 20250311 115200 11779800 6480 6480 6480 6480 0
547 20250311 115100 11779800 6480 6480 6480 6480 0
548 20250311 115000 11779800 6480 6480 6480 6480 0
549 20250311 114900 11779800 6480 6480 6480 6480 0
550 20250311 114800 11779800 6480 6480 6480 6480 0
551 20250311 114700 11779800 6480 6480 6480 6480 0
552 20250311 114600 11779800 6480 6480 6480 6480 0
553 20250311 114500 11779800 6480 6480 6480 6480 0
554 20250311 114400 11779800 6480 6480 6480 6480 10
555 20250311 114300 11715000 6500 6500 6500 6500 0
556 20250311 114200 11715000 6500 6500 6500 6500 0
557 20250311 114100 11715000 6500 6500 6500 6500 20
558 20250311 114000 11585000 6500 6500 6500 6500 0
559 20250311 113900 11585000 6500 6500 6500 6500 0
560 20250311 113800 11585000 6500 6500 6500 6500 0
561 20250311 113700 11585000 6500 6500 6500 6500 0
562 20250311 113600 11585000 6500 6500 6500 6500 0
563 20250311 113500 11585000 6500 6500 6500 6500 0
564 20250311 113400 11585000 6500 6500 6500 6500 0
565 20250311 113300 11585000 6500 6500 6500 6500 0
566 20250311 113200 11585000 6500 6500 6500 6500 0
567 20250311 113100 11585000 6500 6500 6500 6500 0
568 20250311 113000 11585000 6500 6500 6500 6500 1
569 20250311 112900 11578500 6500 6500 6500 6500 0
570 20250311 112800 11578500 6500 6500 6500 6500 0
571 20250311 112700 11578500 6500 6500 6500 6500 0
572 20250311 112600 11578500 6500 6500 6500 6500 0
573 20250311 112500 11578500 6500 6500 6500 6500 0
574 20250311 112400 11578500 6500 6490 6500 6490 14
575 20250311 112300 11487630 6490 6490 6490 6490 0
576 20250311 112200 11487630 6490 6490 6490 6490 0
577 20250311 112100 11487630 6490 6490 6490 6490 0
578 20250311 112000 11487630 6490 6490 6490 6490 0
579 20250311 111900 11487630 6490 6490 6490 6490 0
580 20250311 111800 11487630 6490 6490 6490 6490 0
581 20250311 111700 11487630 6490 6490 6490 6490 0
582 20250311 111600 11487630 6490 6490 6490 6490 0
583 20250311 111500 11487630 6490 6490 6490 6490 0
584 20250311 111400 11487630 6490 6490 6490 6490 0
585 20250311 111300 11487630 6490 6490 6490 6490 0
586 20250311 111200 11487630 6490 6490 6490 6490 0
587 20250311 111100 11487630 6490 6490 6490 6490 0
588 20250311 111000 11487630 6490 6490 6490 6490 0
589 20250311 110900 11487630 6490 6490 6490 6490 0
590 20250311 110800 11487630 6490 6490 6490 6490 0
591 20250311 110700 11487630 6490 6490 6490 6490 1
592 20250311 110600 11481140 6480 6480 6480 6480 0
593 20250311 110500 11481140 6480 6480 6480 6480 0
594 20250311 110400 11481140 6480 6480 6480 6480 0
595 20250311 110300 11481140 6480 6480 6480 6480 0
596 20250311 110200 11481140 6480 6480 6480 6480 1
597 20250311 110100 11474660 6490 6490 6490 6490 0
598 20250311 110000 11474660 6490 6490 6490 6490 0
599 20250311 105900 11474660 6490 6490 6490 6490 0
600 20250311 105800 11474660 6490 6490 6490 6490 0
601 20250311 105700 11474660 6490 6490 6490 6490 0
602 20250311 105600 11474660 6490 6490 6490 6490 0
603 20250311 105500 11474660 6490 6490 6490 6490 0
604 20250311 105400 11474660 6490 6490 6490 6490 0
605 20250311 105300 11474660 6490 6490 6490 6490 0
606 20250311 105200 11474660 6490 6490 6490 6490 0
607 20250311 105100 11474660 6490 6490 6490 6490 0
608 20250311 105000 11474660 6490 6490 6490 6490 16
609 20250311 104900 11370820 6460 6460 6460 6460 0
610 20250311 104800 11370820 6460 6470 6470 6460 400
611 20250311 104700 8785830 6470 6470 6470 6470 0
612 20250311 104600 8785830 6470 6470 6470 6470 0
613 20250311 104500 8785830 6470 6470 6470 6470 0
614 20250311 104400 8785830 6470 6470 6470 6470 0
615 20250311 104300 8785830 6470 6470 6470 6470 0
616 20250311 104200 8785830 6470 6470 6470 6470 0
617 20250311 104100 8785830 6470 6470 6470 6470 1
618 20250311 104000 8779360 6510 6510 6510 6510 0
619 20250311 103900 8779360 6510 6510 6510 6510 0
620 20250311 103800 8779360 6510 6510 6510 6510 0
621 20250311 103700 8779360 6510 6510 6510 6510 1
622 20250311 103600 8772850 6460 6470 6470 6460 30
623 20250311 103500 8579020 6510 6510 6510 6510 0
624 20250311 103400 8579020 6510 6510 6510 6510 0
625 20250311 103300 8579020 6510 6510 6510 6510 0
626 20250311 103200 8579020 6510 6510 6510 6510 0
627 20250311 103100 8579020 6510 6510 6510 6510 0
628 20250311 103000 8579020 6510 6510 6510 6510 1
629 20250311 102900 8572510 6510 6510 6510 6510 0
630 20250311 102800 8572510 6510 6510 6510 6510 0
631 20250311 102700 8572510 6510 6510 6510 6510 0
632 20250311 102600 8572510 6510 6510 6510 6510 0
633 20250311 102500 8572510 6510 6510 6510 6510 0
634 20250311 102400 8572510 6510 6510 6510 6510 0
635 20250311 102300 8572510 6510 6480 6510 6480 15
636 20250311 102200 8474890 6470 6470 6470 6470 0
637 20250311 102100 8474890 6470 6470 6470 6470 0
638 20250311 102000 8474890 6470 6470 6470 6470 0
639 20250311 101900 8474890 6470 6470 6470 6470 0
640 20250311 101800 8474890 6470 6470 6470 6470 0
641 20250311 101700 8474890 6470 6470 6470 6470 0
642 20250311 101600 8474890 6470 6470 6470 6470 0
643 20250311 101500 8474890 6470 6470 6470 6470 0
644 20250311 101400 8474890 6470 6480 6480 6470 78
645 20250311 101300 7969460 6510 6510 6510 6510 0
646 20250311 101200 7969460 6510 6510 6510 6510 0
647 20250311 101100 7969460 6510 6480 6510 6460 411
648 20250311 101000 5306970 6480 6480 6480 6480 0
649 20250311 100900 5306970 6480 6480 6480 6480 0
650 20250311 100800 5306970 6480 6480 6480 6480 0
651 20250311 100700 5306970 6480 6480 6480 6480 0
652 20250311 100600 5306970 6480 6480 6480 6480 0
653 20250311 100500 5306970 6480 6480 6480 6480 0
654 20250311 100400 5306970 6480 6480 6480 6480 2
655 20250311 100300 5294010 6480 6480 6480 6480 0
656 20250311 100200 5294010 6480 6480 6480 6480 100
657 20250311 100100 4646010 6490 6490 6490 6490 0
658 20250311 100000 4646010 6490 6490 6490 6490 0
659 20250311 095900 4646010 6490 6490 6490 6490 0
660 20250311 095800 4646010 6490 6490 6490 6490 0
661 20250311 095700 4646010 6490 6490 6490 6490 0
662 20250311 095600 4646010 6490 6510 6510 6490 219
663 20250311 095500 3222460 6550 6550 6550 6550 0
664 20250311 095400 3222460 6550 6550 6550 6550 0
665 20250311 095300 3222460 6550 6550 6550 6550 0
666 20250311 095200 3222460 6550 6550 6550 6550 0
667 20250311 095100 3222460 6550 6550 6550 6550 0
668 20250311 095000 3222460 6550 6550 6550 6550 0
669 20250311 094900 3222460 6550 6550 6550 6550 0
670 20250311 094800 3222460 6550 6550 6550 6550 0
671 20250311 094700 3222460 6550 6550 6550 6550 0
672 20250311 094600 3222460 6550 6550 6550 6550 0
673 20250311 094500 3222460 6550 6550 6550 6550 0
674 20250311 094400 3222460 6550 6550 6550 6550 1
675 20250311 094300 3215910 6570 6570 6570 6570 0
676 20250311 094200 3215910 6570 6570 6570 6570 0
677 20250311 094100 3215910 6570 6570 6570 6570 0
678 20250311 094000 3215910 6570 6570 6570 6570 1
679 20250311 093900 3209340 6580 6580 6580 6580 0
680 20250311 093800 3209340 6580 6580 6580 6580 0
681 20250311 093700 3209340 6580 6580 6580 6580 0
682 20250311 093600 3209340 6580 6580 6580 6580 0
683 20250311 093500 3209340 6580 6550 6580 6550 120
684 20250311 093400 2421990 6510 6510 6510 6510 0
685 20250311 093300 2421990 6510 6510 6510 6510 0
686 20250311 093200 2421990 6510 6510 6510 6510 0
687 20250311 093100 2421990 6510 6510 6510 6510 0
688 20250311 093000 2421990 6510 6510 6510 6510 200
689 20250311 092900 1119990 6510 6510 6510 6510 0
690 20250311 092800 1119990 6510 6510 6510 6510 8
691 20250311 092700 1067910 6510 6520 6520 6500 156
692 20250311 092600 52390 6540 6540 6540 6540 0
693 20250311 092500 52390 6540 6540 6540 6540 0
694 20250311 092400 52390 6540 6540 6540 6540 0
695 20250311 092300 52390 6540 6540 6540 6540 0
696 20250311 092200 52390 6540 6540 6540 6540 0
697 20250311 092100 52390 6540 6540 6540 6540 0
698 20250311 092000 52390 6540 6540 6540 6540 0
699 20250311 091900 52390 6540 6540 6540 6540 0
700 20250311 091800 52390 6540 6540 6540 6540 0
701 20250311 091700 52390 6540 6540 6540 6540 0
702 20250311 091600 52390 6540 6540 6540 6540 0
703 20250311 091500 52390 6540 6540 6540 6540 0
704 20250311 091400 52390 6540 6540 6540 6540 1
705 20250311 091300 45850 6550 6550 6550 6550 0
706 20250311 091200 45850 6550 6550 6550 6550 0
707 20250311 091100 45850 6550 6550 6550 6550 0
708 20250311 091000 45850 6550 6550 6550 6550 0
709 20250311 090900 45850 6550 6550 6550 6550 0
710 20250311 090800 45850 6550 6550 6550 6550 0
711 20250311 090700 45850 6550 6550 6550 6550 0
712 20250311 090600 45850 6550 6550 6550 6550 0
713 20250311 090500 45850 6550 6550 6550 6550 0
714 20250311 090400 45850 6550 6550 6550 6550 0
715 20250311 090300 45850 6550 6550 6550 6550 0
716 20250311 090200 45850 6550 6550 6550 6550 0
717 20250311 090100 45850 6550 6550 6550 6550 7
718 20250311 090000 0 6600 6600 6600 6600 0