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

735
289220/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211300,365791895,6200,6200,6200,6200,579
20250311,211200,365791895,6200,6200,6200,6200,0
20250311,211100,365791895,6200,6200,6200,6200,0
20250311,211000,365791895,6200,6200,6200,6200,0
20250311,210900,365791895,6200,6200,6200,6200,0
20250311,210800,365791895,6200,6200,6200,6200,0
20250311,210700,365791895,6200,6200,6200,6200,0
20250311,210600,365791895,6200,6200,6200,6200,0
20250311,210500,365791895,6200,6200,6200,6200,0
20250311,210400,365791895,6200,6200,6200,6200,0
20250311,210300,365791895,6200,6200,6200,6200,0
20250311,210200,365791895,6200,6200,6200,6200,0
20250311,210100,365791895,6200,6200,6200,6200,0
20250311,210000,365791895,6200,6200,6200,6200,0
20250311,205900,365791895,6200,6200,6200,6200,0
20250311,205800,365791895,6200,6200,6200,6200,0
20250311,205700,365791895,6200,6200,6200,6200,0
20250311,205600,365791895,6200,6200,6200,6200,0
20250311,205500,365791895,6200,6200,6200,6200,0
20250311,205400,365791895,6200,6200,6200,6200,0
20250311,205300,365791895,6200,6200,6200,6200,0
20250311,205200,365791895,6200,6200,6200,6200,0
20250311,205100,365791895,6200,6200,6200,6200,0
20250311,205000,365791895,6200,6200,6200,6200,0
20250311,204900,365791895,6200,6200,6200,6200,0
20250311,204800,365791895,6200,6200,6200,6200,0
20250311,204700,365791895,6200,6200,6200,6200,0
20250311,204600,365791895,6200,6200,6200,6200,0
20250311,204500,365791895,6200,6200,6200,6200,0
20250311,204400,365791895,6200,6200,6200,6200,0
20250311,204300,365791895,6200,6200,6200,6200,579
20250311,204200,365791895,6200,6200,6200,6200,0
20250311,204100,365791895,6200,6200,6200,6200,0
20250311,204000,365791895,6200,6200,6200,6200,0
20250311,203900,365791895,6200,6200,6200,6200,0
20250311,203800,365791895,6200,6200,6200,6200,0
20250311,203700,365791895,6200,6200,6200,6200,0
20250311,203600,365791895,6200,6200,6200,6200,0
20250311,203500,365791895,6200,6200,6200,6200,0
20250311,203400,365791895,6200,6200,6200,6200,0
20250311,203300,365791895,6200,6200,6200,6200,0
20250311,203200,365791895,6200,6200,6200,6200,0
20250311,203100,365791895,6200,6200,6200,6200,0
20250311,203000,365791895,6200,6200,6200,6200,0
20250311,202900,365791895,6200,6200,6200,6200,0
20250311,202800,365791895,6200,6200,6200,6200,0
20250311,202700,365791895,6200,6200,6200,6200,0
20250311,202600,365791895,6200,6200,6200,6200,0
20250311,202500,365791895,6200,6200,6200,6200,0
20250311,202400,365791895,6200,6200,6200,6200,0
20250311,202300,365791895,6200,6200,6200,6200,0
20250311,202200,365791895,6200,6200,6200,6200,0
20250311,202100,365791895,6200,6200,6200,6200,0
20250311,202000,365791895,6200,6200,6200,6200,0
20250311,201900,365791895,6200,6200,6200,6200,0
20250311,201800,365791895,6200,6200,6200,6200,0
20250311,201700,365791895,6200,6200,6200,6200,0
20250311,201600,365791895,6200,6200,6200,6200,0
20250311,201500,365791895,6200,6200,6200,6200,0
20250311,201400,365791895,6200,6200,6200,6200,0
20250311,201300,365791895,6200,6200,6200,6200,579
20250311,201200,365791895,6200,6200,6200,6200,0
20250311,201100,365791895,6200,6200,6200,6200,0
20250311,201000,365791895,6200,6200,6200,6200,0
20250311,200900,365791895,6200,6200,6200,6200,0
20250311,200800,365791895,6200,6200,6200,6200,0
20250311,200700,365791895,6200,6200,6200,6200,0
20250311,200600,365791895,6200,6200,6200,6200,0
20250311,200500,365791895,6200,6200,6200,6200,0
20250311,200400,365791895,6200,6200,6200,6200,0
20250311,200300,365791895,6200,6200,6200,6200,0
20250311,200200,365791895,6200,6200,6200,6200,0
20250311,200100,365791895,6200,6200,6200,6200,0
20250311,200000,365791895,6200,6200,6200,6200,0
20250311,195900,365791895,6200,6200,6200,6200,0
20250311,195800,365791895,6200,6200,6200,6200,0
20250311,195700,365791895,6200,6200,6200,6200,0
20250311,195600,365791895,6200,6200,6200,6200,0
20250311,195500,365791895,6200,6200,6200,6200,0
20250311,195400,365791895,6200,6200,6200,6200,0
20250311,195300,365791895,6200,6200,6200,6200,0
20250311,195200,365791895,6200,6200,6200,6200,0
20250311,195100,365791895,6200,6200,6200,6200,0
20250311,195000,365791895,6200,6200,6200,6200,0
20250311,194900,365791895,6200,6200,6200,6200,0
20250311,194800,365791895,6200,6200,6200,6200,0
20250311,194700,365791895,6200,6200,6200,6200,0
20250311,194600,365791895,6200,6200,6200,6200,0
20250311,194500,365791895,6200,6200,6200,6200,0
20250311,194400,365791895,6200,6200,6200,6200,0
20250311,194300,365791895,6200,6200,6200,6200,579
20250311,194200,365791895,6200,6200,6200,6200,0
20250311,194100,365791895,6200,6200,6200,6200,0
20250311,194000,365791895,6200,6200,6200,6200,0
20250311,193900,365791895,6200,6200,6200,6200,0
20250311,193800,365791895,6200,6200,6200,6200,0
20250311,193700,365791895,6200,6200,6200,6200,0
20250311,193600,365791895,6200,6200,6200,6200,0
20250311,193500,365791895,6200,6200,6200,6200,0
20250311,193400,365791895,6200,6200,6200,6200,0
20250311,193300,365791895,6200,6200,6200,6200,0
20250311,193200,365791895,6200,6200,6200,6200,0
20250311,193100,365791895,6200,6200,6200,6200,0
20250311,193000,365791895,6200,6200,6200,6200,0
20250311,192900,365791895,6200,6200,6200,6200,0
20250311,192800,365791895,6200,6200,6200,6200,0
20250311,192700,365791895,6200,6200,6200,6200,0
20250311,192600,365791895,6200,6200,6200,6200,0
20250311,192500,365791895,6200,6200,6200,6200,0
20250311,192400,365791895,6200,6200,6200,6200,0
20250311,192300,365791895,6200,6200,6200,6200,0
20250311,192200,365791895,6200,6200,6200,6200,0
20250311,192100,365791895,6200,6200,6200,6200,0
20250311,192000,365791895,6200,6200,6200,6200,0
20250311,191900,365791895,6200,6200,6200,6200,0
20250311,191800,365791895,6200,6200,6200,6200,0
20250311,191700,365791895,6200,6200,6200,6200,0
20250311,191600,365791895,6200,6200,6200,6200,0
20250311,191500,365791895,6200,6200,6200,6200,0
20250311,191400,365791895,6200,6200,6200,6200,0
20250311,191300,365791895,6200,6200,6200,6200,579
20250311,191200,365791895,6200,6200,6200,6200,0
20250311,191100,365791895,6200,6200,6200,6200,0
20250311,191000,365791895,6200,6200,6200,6200,0
20250311,190900,365791895,6200,6200,6200,6200,0
20250311,190800,365791895,6200,6200,6200,6200,0
20250311,190700,365791895,6200,6200,6200,6200,0
20250311,190600,365791895,6200,6200,6200,6200,0
20250311,190500,365791895,6200,6200,6200,6200,0
20250311,190400,365791895,6200,6200,6200,6200,0
20250311,190300,365791895,6200,6200,6200,6200,0
20250311,190200,365791895,6200,6200,6200,6200,0
20250311,190100,365791895,6200,6200,6200,6200,0
20250311,190000,365791895,6200,6200,6200,6200,0
20250311,185900,365791895,6200,6200,6200,6200,0
20250311,185800,365791895,6200,6200,6200,6200,0
20250311,185700,365791895,6200,6200,6200,6200,0
20250311,185600,365791895,6200,6200,6200,6200,0
20250311,185500,365791895,6200,6200,6200,6200,0
20250311,185400,365791895,6200,6200,6200,6200,0
20250311,185300,365791895,6200,6200,6200,6200,0
20250311,185200,365791895,6200,6200,6200,6200,0
20250311,185100,365791895,6200,6200,6200,6200,0
20250311,185000,365791895,6200,6200,6200,6200,0
20250311,184900,365791895,6200,6200,6200,6200,0
20250311,184800,365791895,6200,6200,6200,6200,0
20250311,184700,365791895,6200,6200,6200,6200,0
20250311,184600,365791895,6200,6200,6200,6200,0
20250311,184500,365791895,6200,6200,6200,6200,0
20250311,184400,365791895,6200,6200,6200,6200,0
20250311,184300,365791895,6200,6200,6200,6200,579
20250311,184200,365791895,6200,6200,6200,6200,0
20250311,184100,365791895,6200,6200,6200,6200,0
20250311,184000,365791895,6200,6200,6200,6200,0
20250311,183900,365791895,6200,6200,6200,6200,0
20250311,183800,365791895,6200,6200,6200,6200,0
20250311,183700,365791895,6200,6200,6200,6200,0
20250311,183600,365791895,6200,6200,6200,6200,0
20250311,183500,365791895,6200,6200,6200,6200,0
20250311,183400,365791895,6200,6200,6200,6200,0
20250311,183300,365791895,6200,6200,6200,6200,0
20250311,183200,365791895,6200,6200,6200,6200,0
20250311,183100,365791895,6200,6200,6200,6200,0
20250311,183000,365791895,6200,6200,6200,6200,0
20250311,182900,365791895,6200,6200,6200,6200,0
20250311,182800,365791895,6200,6200,6200,6200,0
20250311,182700,365791895,6200,6200,6200,6200,0
20250311,182600,365791895,6200,6200,6200,6200,0
20250311,182500,365791895,6200,6200,6200,6200,0
20250311,182400,365791895,6200,6200,6200,6200,0
20250311,182300,365791895,6200,6200,6200,6200,0
20250311,182200,365791895,6200,6200,6200,6200,0
20250311,182100,365791895,6200,6200,6200,6200,0
20250311,182000,365791895,6200,6200,6200,6200,0
20250311,181900,365791895,6200,6200,6200,6200,0
20250311,181800,365791895,6200,6200,6200,6200,0
20250311,181700,365791895,6200,6200,6200,6200,0
20250311,181600,365791895,6200,6200,6200,6200,0
20250311,181500,365791895,6200,6200,6200,6200,0
20250311,181400,365791895,6200,6200,6200,6200,0
20250311,181300,365791895,6200,6200,6200,6200,579
20250311,181200,365791895,6200,6200,6200,6200,0
20250311,181100,365791895,6200,6200,6200,6200,0
20250311,181000,365791895,6200,6200,6200,6200,0
20250311,180900,365791895,6200,6200,6200,6200,0
20250311,180800,365791895,6200,6200,6200,6200,0
20250311,180700,365791895,6200,6200,6200,6200,0
20250311,180600,365791895,6200,6200,6200,6200,0
20250311,180500,365791895,6200,6200,6200,6200,0
20250311,180400,365791895,6200,6200,6200,6200,0
20250311,180300,365791895,6200,6200,6200,6200,0
20250311,180200,365791895,6200,6200,6200,6200,0
20250311,180100,365791895,6200,6200,6200,6200,0
20250311,180000,365791895,6200,6200,6200,6200,0
20250311,175900,365791895,6200,6200,6200,6200,0
20250311,175800,365791895,6200,6200,6200,6200,0
20250311,175700,365791895,6200,6200,6200,6200,0
20250311,175600,365791895,6200,6200,6200,6200,0
20250311,175500,365791895,6200,6200,6200,6200,0
20250311,175400,365791895,6200,6200,6200,6200,0
20250311,175300,365791895,6200,6200,6200,6200,0
20250311,175200,365791895,6200,6200,6200,6200,0
20250311,175100,365791895,6200,6200,6200,6200,0
20250311,175000,365791895,6200,6200,6200,6200,0
20250311,174900,365791895,6200,6200,6200,6200,0
20250311,174800,365791895,6200,6200,6200,6200,0
20250311,174700,365791895,6200,6200,6200,6200,0
20250311,174600,365791895,6200,6200,6200,6200,0
20250311,174500,365791895,6200,6200,6200,6200,0
20250311,174400,365791895,6200,6200,6200,6200,0
20250311,174300,365791895,6200,6200,6200,6200,579
20250311,174200,365791895,6200,6200,6200,6200,0
20250311,174100,365791895,6200,6200,6200,6200,0
20250311,174000,365791895,6200,6200,6200,6200,0
20250311,173900,365791895,6200,6200,6200,6200,0
20250311,173800,365791895,6200,6200,6200,6200,0
20250311,173700,365791895,6200,6200,6200,6200,0
20250311,173600,365791895,6200,6200,6200,6200,0
20250311,173500,365791895,6200,6200,6200,6200,0
20250311,173400,365791895,6200,6200,6200,6200,0
20250311,173300,365791895,6200,6200,6200,6200,0
20250311,173200,365791895,6200,6200,6200,6200,0
20250311,173100,365791895,6200,6200,6200,6200,0
20250311,173000,365791895,6200,6200,6200,6200,0
20250311,172900,365791895,6200,6200,6200,6200,0
20250311,172800,365791895,6200,6200,6200,6200,0
20250311,172700,365791895,6200,6200,6200,6200,0
20250311,172600,365791895,6200,6200,6200,6200,0
20250311,172500,365791895,6200,6200,6200,6200,0
20250311,172400,365791895,6200,6200,6200,6200,0
20250311,172300,365791895,6200,6200,6200,6200,0
20250311,172200,365791895,6200,6200,6200,6200,0
20250311,172100,365791895,6200,6200,6200,6200,0
20250311,172000,365791895,6200,6200,6200,6200,0
20250311,171900,365791895,6200,6200,6200,6200,0
20250311,171800,365791895,6200,6200,6200,6200,0
20250311,171700,365791895,6200,6200,6200,6200,0
20250311,171600,365791895,6200,6200,6200,6200,0
20250311,171500,365791895,6200,6200,6200,6200,0
20250311,171400,365791895,6200,6200,6200,6200,0
20250311,171300,365791895,6200,6200,6200,6200,579
20250311,171200,365791895,6200,6200,6200,6200,0
20250311,171100,365791895,6200,6200,6200,6200,0
20250311,171000,365791895,6200,6200,6200,6200,0
20250311,170900,365791895,6200,6200,6200,6200,0
20250311,170800,365791895,6200,6200,6200,6200,0
20250311,170700,365791895,6200,6200,6200,6200,0
20250311,170600,365791895,6200,6200,6200,6200,0
20250311,170500,365791895,6200,6200,6200,6200,0
20250311,170400,365791895,6200,6200,6200,6200,0
20250311,170300,365791895,6200,6200,6200,6200,0
20250311,170200,365791895,6200,6200,6200,6200,0
20250311,170100,365791895,6200,6200,6200,6200,0
20250311,170000,365791895,6200,6200,6200,6200,0
20250311,165900,365791895,6200,6200,6200,6200,0
20250311,165800,365791895,6200,6200,6200,6200,0
20250311,165700,365791895,6200,6200,6200,6200,0
20250311,165600,365791895,6200,6200,6200,6200,0
20250311,165500,365791895,6200,6200,6200,6200,0
20250311,165400,365791895,6200,6200,6200,6200,0
20250311,165300,365791895,6200,6200,6200,6200,0
20250311,165200,365791895,6200,6200,6200,6200,0
20250311,165100,365791895,6200,6200,6200,6200,0
20250311,165000,365791895,6200,6200,6200,6200,0
20250311,164900,365791895,6200,6200,6200,6200,0
20250311,164800,365791895,6200,6200,6200,6200,0
20250311,164700,365791895,6200,6200,6200,6200,0
20250311,164600,365791895,6200,6200,6200,6200,0
20250311,164500,365791895,6200,6200,6200,6200,0
20250311,164400,365791895,6200,6200,6200,6200,0
20250311,164300,365791895,6200,6200,6200,6200,579
20250311,164200,365791895,6200,6200,6200,6200,0
20250311,164100,365791895,6200,6200,6200,6200,0
20250311,164000,365791895,6200,6200,6200,6200,0
20250311,163900,365791895,6200,6200,6200,6200,0
20250311,163800,365791895,6200,6200,6200,6200,0
20250311,163700,365791895,6200,6200,6200,6200,0
20250311,163600,365791895,6200,6200,6200,6200,0
20250311,163500,365791895,6200,6200,6200,6200,0
20250311,163400,365791895,6200,6200,6200,6200,0
20250311,163300,365791895,6200,6200,6200,6200,0
20250311,163200,365791895,6200,6200,6200,6200,0
20250311,163100,365791895,6200,6200,6200,6200,0
20250311,163000,365791895,6200,6200,6200,6200,0
20250311,162900,365791895,6200,6200,6200,6200,0
20250311,162800,365791895,6200,6200,6200,6200,0
20250311,162700,365791895,6200,6200,6200,6200,0
20250311,162600,365791895,6200,6200,6200,6200,0
20250311,162500,365791895,6200,6200,6200,6200,0
20250311,162400,365791895,6200,6200,6200,6200,0
20250311,162300,365791895,6200,6200,6200,6200,0
20250311,162200,365791895,6200,6200,6200,6200,0
20250311,162100,365791895,6200,6200,6200,6200,0
20250311,162000,365791895,6200,6200,6200,6200,0
20250311,161900,365791895,6200,6200,6200,6200,0
20250311,161800,365791895,6200,6200,6200,6200,0
20250311,161700,365791895,6200,6200,6200,6200,0
20250311,161600,365791895,6200,6200,6200,6200,0
20250311,161500,365791895,6200,6200,6200,6200,0
20250311,161400,365791895,6200,6200,6200,6200,0
20250311,161300,365791895,6200,6200,6200,6200,579
20250311,161200,365791895,6200,6200,6200,6200,0
20250311,161100,365791895,6200,6200,6200,6200,0
20250311,161000,365791895,6200,6200,6200,6200,0
20250311,160900,365791895,6200,6200,6200,6200,0
20250311,160800,365791895,6200,6200,6200,6200,0
20250311,160700,365791895,6200,6200,6200,6200,0
20250311,160600,365791895,6200,6200,6200,6200,0
20250311,160500,365791895,6200,6200,6200,6200,0
20250311,160400,365791895,6200,6200,6200,6200,0
20250311,160300,365791895,6200,6200,6200,6200,0
20250311,160200,365791895,6200,6200,6200,6200,0
20250311,160100,365791895,6200,6200,6200,6200,0
20250311,160000,365791895,6200,6200,6200,6200,0
20250311,155900,365791895,6200,6200,6200,6200,0
20250311,155800,365791895,6200,6200,6200,6200,0
20250311,155700,365791895,6200,6200,6200,6200,0
20250311,155600,365791895,6200,6200,6200,6200,0
20250311,155500,365791895,6200,6200,6200,6200,0
20250311,155400,365791895,6200,6200,6200,6200,0
20250311,155300,365791895,6200,6200,6200,6200,0
20250311,155200,365791895,6200,6200,6200,6200,0
20250311,155100,365791895,6200,6200,6200,6200,0
20250311,155000,365791895,6200,6200,6200,6200,0
20250311,154900,365791895,6200,6200,6200,6200,0
20250311,154800,365791895,6200,6200,6200,6200,0
20250311,154700,365791895,6200,6200,6200,6200,0
20250311,154600,365791895,6200,6200,6200,6200,0
20250311,154500,365791895,6200,6200,6200,6200,0
20250311,154400,365791895,6200,6200,6200,6200,0
20250311,154300,365791895,6200,6200,6200,6200,579
20250311,154200,365791895,6200,6200,6200,6200,0
20250311,154100,365791895,6200,6200,6200,6200,0
20250311,154000,365791895,6200,6200,6200,6200,0
20250311,153900,365791895,6200,6200,6200,6200,0
20250311,153800,365791895,6200,6200,6200,6200,0
20250311,153700,365791895,6200,6200,6200,6200,0
20250311,153600,365791895,6200,6200,6200,6200,0
20250311,153500,365791895,6200,6200,6200,6200,0
20250311,153400,365791895,6200,6200,6200,6200,0
20250311,153300,365791895,6200,6200,6200,6200,0
20250311,153200,365791895,6200,6200,6200,6200,0
20250311,153100,365791895,6200,6200,6200,6200,0
20250311,153000,365791895,6200,6200,6200,6200,579
20250311,152900,362202095,6120,6120,6120,6120,0
20250311,152800,362202095,6120,6120,6120,6120,0
20250311,152700,362202095,6120,6120,6120,6120,0
20250311,152600,362202095,6120,6120,6120,6120,0
20250311,152500,362202095,6120,6120,6120,6120,0
20250311,152400,362202095,6120,6120,6120,6120,0
20250311,152300,362202095,6120,6120,6120,6120,0
20250311,152200,362202095,6120,6120,6120,6120,0
20250311,152100,362202095,6120,6120,6120,6120,0
20250311,152000,362202095,6120,6120,6120,6120,0
20250311,151900,362202095,6120,6120,6120,6120,10
20250311,151800,362140895,6120,6120,6120,6120,195
20250311,151700,360947495,6120,6120,6120,6120,149
20250311,151600,360035615,6140,6140,6140,6140,2
20250311,151500,360023335,6130,6130,6130,6130,200
20250311,151400,358797335,6140,6140,6140,6140,17
20250311,151300,358692955,6140,6140,6140,6140,0
20250311,151200,358692955,6140,6140,6140,6140,1
20250311,151100,358686815,6140,6140,6140,6140,0
20250311,151000,358686815,6140,6140,6140,6140,0
20250311,150900,358686815,6140,6140,6140,6140,5
20250311,150800,358656115,6100,6110,6110,6100,170
20250311,150700,357618705,6120,6120,6120,6120,0
20250311,150600,357618705,6120,6120,6120,6120,0
20250311,150500,357618705,6120,6120,6120,6120,0
20250311,150400,357618705,6120,6120,6120,6120,0
20250311,150300,357618705,6120,6120,6120,6120,0
20250311,150200,357618705,6120,6120,6120,6120,1
20250311,150100,357612585,6070,6070,6070,6070,13
20250311,150000,357533675,6100,6100,6100,6100,300
20250311,145900,355703675,6100,6100,6100,6100,0
20250311,145800,355703675,6100,6110,6110,6100,103
20250311,145700,355074375,6110,6110,6110,6110,100
20250311,145600,354463375,6140,6140,6140,6140,0
20250311,145500,354463375,6140,6140,6140,6140,1
20250311,145400,354457235,6100,6140,6140,6100,3
20250311,145300,354438895,6100,6100,6100,6100,1
20250311,145200,354432795,6140,6140,6140,6140,0
20250311,145100,354432795,6140,6140,6140,6140,1
20250311,145000,354426655,6070,6070,6070,6070,0
20250311,144900,354426655,6070,6070,6070,6070,0
20250311,144800,354426655,6070,6070,6070,6070,0
20250311,144700,354426655,6070,6070,6070,6070,0
20250311,144600,354426655,6070,6070,6070,6070,0
20250311,144500,354426655,6070,6120,6120,6070,134
20250311,144400,353608915,6120,6150,6150,6120,207
20250311,144300,352341465,6150,6150,6150,6150,1
20250311,144200,352335315,6160,6160,6160,6160,0
20250311,144100,352335315,6160,6160,6160,6160,10
20250311,144000,352273715,6160,6160,6160,6160,0
20250311,143900,352273715,6160,6160,6160,6160,0
20250311,143800,352273715,6160,6130,6160,6130,26
20250311,143700,352113585,6130,6150,6150,6130,700
20250311,143600,347822345,6160,6160,6160,6160,5
20250311,143500,347791545,6140,6140,6140,6140,0
20250311,143400,347791545,6140,6140,6140,6140,0
20250311,143300,347791545,6140,6140,6140,6140,606
20250311,143200,344070705,6160,6160,6160,6160,4
20250311,143100,344046065,6130,6130,6130,6130,0
20250311,143000,344046065,6130,6130,6130,6130,0
20250311,142900,344046065,6130,6130,6130,6130,0
20250311,142800,344046065,6130,6130,6130,6130,0
20250311,142700,344046065,6130,6130,6130,6130,15
20250311,142600,343954115,6130,6130,6130,6130,0
20250311,142500,343954115,6130,6130,6130,6130,0
20250311,142400,343954115,6130,6130,6130,6130,0
20250311,142300,343954115,6130,6130,6130,6130,0
20250311,142200,343954115,6130,6130,6130,6130,23
20250311,142100,343813125,6180,6180,6180,6180,0
20250311,142000,343813125,6180,6180,6180,6180,0
20250311,141900,343813125,6180,6180,6180,6180,0
20250311,141800,343813125,6180,6180,6180,6180,0
20250311,141700,343813125,6180,6180,6180,6180,0
20250311,141600,343813125,6180,6180,6180,6180,0
20250311,141500,343813125,6180,6180,6180,6180,0
20250311,141400,343813125,6180,6180,6180,6180,0
20250311,141300,343813125,6180,6180,6180,6180,0
20250311,141200,343813125,6180,6180,6180,6180,0
20250311,141100,343813125,6180,6180,6180,6180,10
20250311,141000,343751325,6180,6180,6180,6180,0
20250311,140900,343751325,6180,6180,6180,6180,1
20250311,140800,343745145,6130,6160,6160,6130,564
20250311,140700,340287275,6180,6180,6180,6180,0
20250311,140600,340287275,6180,6180,6180,6180,1
20250311,140500,340281095,6170,6170,6170,6170,23
20250311,140400,340139185,6180,6180,6180,6180,0
20250311,140300,340139185,6180,6180,6180,6180,1
20250311,140200,340133005,6200,6200,6200,6200,1
20250311,140100,340126805,6190,6190,6190,6190,0
20250311,140000,340126805,6190,6180,6190,6180,186
20250311,135900,338975515,6190,6190,6190,6190,0
20250311,135800,338975515,6190,6190,6190,6190,0
20250311,135700,338975515,6190,6160,6190,6160,2
20250311,135600,338963165,6160,6160,6160,6160,50
20250311,135500,338655165,6160,6160,6160,6160,40
20250311,135400,338408765,6190,6190,6190,6190,0
20250311,135300,338408765,6190,6190,6190,6190,0
20250311,135200,338408765,6190,6200,6200,6190,105
20250311,135100,337758765,6210,6210,6210,6210,0
20250311,135000,337758765,6210,6210,6210,6210,0
20250311,134900,337758765,6210,6210,6210,6210,0
20250311,134800,337758765,6210,6210,6210,6210,0
20250311,134700,337758765,6210,6210,6210,6210,0
20250311,134600,337758765,6210,6210,6210,6210,1
20250311,134500,337752555,6160,6160,6160,6160,0
20250311,134400,337752555,6160,6160,6160,6160,6
20250311,134300,337715595,6230,6230,6230,6230,77
20250311,134200,337235885,6250,6190,6280,6190,850
20250311,134100,331925735,6190,6170,6190,6170,330
20250311,134000,329883335,6170,6170,6170,6170,30
20250311,133900,329698235,6190,6190,6205,6190,150
20250311,133800,328768535,6190,6170,6190,6170,350
20250311,133700,326603435,6170,6190,6190,6110,143
20250311,133600,325726665,6160,6130,6180,6130,4329
20250311,133500,299073455,6120,6100,6120,6100,8833
20250311,133400,245178715,6100,6100,6100,6100,227
20250311,133300,243794015,6090,6090,6090,6090,0
20250311,133200,243794015,6090,6090,6090,6090,0
20250311,133100,243794015,6090,6090,6090,6090,100
20250311,133000,243185015,6090,6090,6090,6090,1200
20250311,132900,235877015,6090,6090,6090,6090,72
20250311,132800,235438535,6080,6080,6080,6080,0
20250311,132700,235438535,6080,6080,6090,6080,407
20250311,132600,232963475,6080,6080,6080,6080,0
20250311,132500,232963475,6080,6080,6080,6080,0
20250311,132400,232963475,6080,6080,6080,6080,20
20250311,132300,232841875,6080,6080,6080,6080,0
20250311,132200,232841875,6080,6080,6080,6080,100
20250311,132100,232233875,6080,6080,6080,6080,0
20250311,132000,232233875,6080,6040,6080,6040,2
20250311,131900,232221755,6040,6040,6040,6040,80
20250311,131800,231738555,6080,6080,6080,6080,0
20250311,131700,231738555,6080,6080,6080,6080,0
20250311,131600,231738555,6080,6080,6080,6080,0
20250311,131500,231738555,6080,6080,6080,6080,2
20250311,131400,231726395,6070,6070,6070,6070,473
20250311,131300,228855285,6070,6070,6070,6070,1
20250311,131200,228849215,6060,6060,6060,6060,1
20250311,131100,228843155,6080,6080,6080,6080,0
20250311,131000,228843155,6080,6080,6080,6080,0
20250311,130900,228843155,6080,6080,6080,6080,0
20250311,130800,228843155,6080,6080,6080,6080,0
20250311,130700,228843155,6080,6080,6080,6080,1
20250311,130600,228837075,6080,6060,6080,6060,4
20250311,130500,228812805,6080,6080,6080,6080,0
20250311,130400,228812805,6080,6080,6080,6080,203
20250311,130300,227578565,6040,6080,6080,6040,164
20250311,130200,226582005,6080,6070,6080,6070,600
20250311,130100,222937005,6070,6070,6070,6070,0
20250311,130000,222937005,6070,6070,6070,6070,0
20250311,125900,222937005,6070,6070,6070,6070,0
20250311,125800,222937005,6070,6030,6070,6030,3
20250311,125700,222918875,6070,6070,6070,6070,1
20250311,125600,222912805,6040,6040,6040,6040,1
20250311,125500,222906765,6040,6040,6040,6040,90
20250311,125400,222363165,6030,6040,6040,6030,21
20250311,125300,222236335,6040,6040,6040,6040,0
20250311,125200,222236335,6040,6040,6040,6040,0
20250311,125100,222236335,6040,6050,6050,6040,86
20250311,125000,221716885,6040,6040,6040,6040,1
20250311,124900,221710845,6050,6050,6050,6050,0
20250311,124800,221710845,6050,6050,6050,6050,0
20250311,124700,221710845,6050,6050,6050,6050,0
20250311,124600,221710845,6050,6050,6050,6050,0
20250311,124500,221710845,6050,6050,6050,6050,0
20250311,124400,221710845,6050,6050,6050,6050,3
20250311,124300,221692695,6040,6040,6040,6040,0
20250311,124200,221692695,6040,6040,6040,6040,200
20250311,124100,220484695,6040,6070,6070,6040,292
20250311,124000,218720895,6090,6090,6090,6090,0
20250311,123900,218720895,6090,6090,6090,6090,9
20250311,123800,218666085,6090,6090,6090,6090,3
20250311,123700,218647815,6100,6060,6100,6060,735
20250311,123600,214182925,6030,6030,6030,6030,0
20250311,123500,214182925,6030,6030,6030,6030,30
20250311,123400,214002025,6060,6060,6060,6060,1
20250311,123300,213995965,6030,6030,6030,6030,0
20250311,123200,213995965,6030,6030,6030,6030,242
20250311,123100,212536705,6030,6030,6030,6030,0
20250311,123000,212536705,6030,6030,6030,6030,380
20250311,122900,210245305,6030,6030,6030,6030,104
20250311,122800,209618185,6020,6020,6020,6020,2
20250311,122700,209606145,6020,6020,6020,6020,51
20250311,122600,209299125,6020,6020,6020,6020,1
20250311,122500,209293105,6010,6010,6010,6010,0
20250311,122400,209293105,6010,6010,6010,6010,0
20250311,122300,209293105,6010,6010,6010,6010,0
20250311,122200,209293105,6010,6010,6010,6010,0
20250311,122100,209293105,6010,6010,6010,6010,0
20250311,122000,209293105,6010,6010,6010,6010,0
20250311,121900,209293105,6010,6010,6010,6010,0
20250311,121800,209293105,6010,6010,6010,6010,1
20250311,121700,209287095,6020,6020,6020,6020,0
20250311,121600,209287095,6020,6020,6020,6020,11
20250311,121500,209220875,6020,6020,6020,6020,1
20250311,121400,209214855,6020,6020,6020,6020,1
20250311,121300,209208835,6020,6020,6020,6020,0
20250311,121200,209208835,6020,6020,6020,6020,0
20250311,121100,209208835,6020,6020,6020,6020,0
20250311,121000,209208835,6020,6020,6020,6020,20
20250311,120900,209088435,6020,6020,6020,6020,0
20250311,120800,209088435,6020,6020,6020,6020,0
20250311,120700,209088435,6020,6020,6020,6020,47
20250311,120600,208805495,6010,6010,6010,6010,0
20250311,120500,208805495,6010,6010,6010,6010,0
20250311,120400,208805495,6010,6010,6010,6010,134
20250311,120300,208000155,6010,6010,6010,6010,3
20250311,120200,207982125,6010,6010,6010,6010,217
20250311,120100,206677955,6010,6010,6010,6010,72
20250311,120000,206245235,6020,6020,6020,6020,0
20250311,115900,206245235,6020,6020,6020,6020,0
20250311,115800,206245235,6020,6020,6020,6020,0
20250311,115700,206245235,6020,6020,6020,6020,0
20250311,115600,206245235,6020,6020,6020,6020,0
20250311,115500,206245235,6020,6020,6020,6020,5
20250311,115400,206215135,6020,6020,6020,6020,1
20250311,115300,206209115,6030,6030,6030,6030,0
20250311,115200,206209115,6030,6030,6030,6030,1
20250311,115100,206203085,6030,6030,6030,6030,5
20250311,115000,206172935,6030,6030,6030,6030,3
20250311,114900,206154845,6030,6030,6030,6030,0
20250311,114800,206154845,6030,6030,6030,6030,1
20250311,114700,206148815,6030,6040,6040,6030,410
20250311,114600,203676485,6060,6060,6060,6060,0
20250311,114500,203676485,6060,6060,6060,6060,0
20250311,114400,203676485,6060,6060,6060,6060,0
20250311,114300,203676485,6060,6060,6060,6060,0
20250311,114200,203676485,6060,6060,6060,6060,1
20250311,114100,203670425,6060,6060,6060,6060,0
20250311,114000,203670425,6060,6060,6060,6060,0
20250311,113900,203670425,6060,6060,6060,6060,0
20250311,113800,203670425,6060,6060,6060,6060,0
20250311,113700,203670425,6060,6060,6060,6060,0
20250311,113600,203670425,6060,6060,6060,6060,0
20250311,113500,203670425,6060,6060,6060,6060,1
20250311,113400,203664365,6020,6020,6020,6020,0
20250311,113300,203664365,6020,6020,6020,6020,56
20250311,113200,203327245,6070,6070,6070,6070,101
20250311,113100,202714175,6020,6020,6020,6020,0
20250311,113000,202714175,6020,6030,6030,6020,396
20250311,112900,200330205,6020,6020,6020,6020,47
20250311,112800,200047265,6020,6020,6070,6020,100
20250311,112700,199445215,6070,6070,6070,6070,0
20250311,112600,199445215,6070,6070,6070,6070,0
20250311,112500,199445215,6070,6070,6070,6070,0
20250311,112400,199445215,6070,6070,6070,6070,0
20250311,112300,199445215,6070,6070,6070,6070,1
20250311,112200,199439145,6020,6020,6020,6020,66
20250311,112100,199041825,6080,6080,6080,6080,0
20250311,112000,199041825,6080,6080,6080,6080,0
20250311,111900,199041825,6080,6080,6080,6080,0
20250311,111800,199041825,6080,6080,6080,6080,0
20250311,111700,199041825,6080,6080,6080,6080,1
20250311,111600,199035745,6020,6020,6020,6020,148
20250311,111500,198144785,6090,6090,6090,6090,1
20250311,111400,198138695,6020,6020,6020,6020,0
20250311,111300,198138695,6020,6030,6100,6020,3818
20250311,111200,175141945,6070,6060,6070,6060,350
20250311,111100,173020445,6050,6040,6050,6040,40
20250311,111000,172778745,6030,6010,6030,5980,694
20250311,110900,168602895,6010,6010,6010,6010,0
20250311,110800,168602895,6010,6010,6010,6010,5
20250311,110700,168572845,6010,6010,6010,6010,2
20250311,110600,168560825,6020,6020,6020,6020,0
20250311,110500,168560825,6020,6020,6020,6020,1
20250311,110400,168554805,6010,5980,6010,5980,169
20250311,110300,167541185,5960,5960,5960,5960,32
20250311,110200,167350465,5970,5960,5970,5960,1417
20250311,110100,158904615,5940,5940,5940,5940,0
20250311,110000,158904615,5940,5940,5940,5940,51
20250311,105900,158601675,5960,5940,5960,5940,9
20250311,105800,158548195,5960,5960,5960,5960,1
20250311,105700,158542235,5930,5930,5930,5930,40
20250311,105600,158305035,5950,5950,5950,5950,5
20250311,105500,158275285,5950,5950,5960,5950,201
20250311,105400,157079115,5950,5950,5950,5950,61
20250311,105300,156716165,5950,5950,5950,5950,0
20250311,105200,156716165,5950,5950,5950,5950,0
20250311,105100,156716165,5950,5930,5950,5930,48
20250311,105000,156431485,5950,5930,5950,5930,172
20250311,104900,155411445,5930,5930,5930,5930,40
20250311,104800,155174245,5940,5940,5940,5940,30
20250311,104700,154996045,5930,5930,5940,5930,165
20250311,104600,154017495,5940,5940,5940,5940,0
20250311,104500,154017495,5940,5950,5950,5940,56
20250311,104400,153684745,5950,5950,5950,5940,481
20250311,104300,150822915,5950,5950,5950,5950,20
20250311,104200,150703915,5950,5930,5950,5930,19
20250311,104100,150591225,5930,5950,5950,5930,7
20250311,104000,150549695,5930,5920,5930,5910,589
20250311,103900,147063305,5910,5910,5910,5910,535
20250311,103800,143901455,5920,5920,5920,5920,1
20250311,103700,143895535,5920,5920,5920,5920,6
20250311,103600,143860015,5920,5930,5930,5910,19
20250311,103500,143747695,5910,5930,5930,5910,258
20250311,103400,142222745,5910,5910,5910,5910,12
20250311,103300,142151825,5910,5920,5930,5910,70
20250311,103200,141737935,5910,5910,5910,5910,26
20250311,103100,141584275,5910,5920,5920,5910,4542
20250311,103000,114736135,5960,5920,5960,5920,136
20250311,102900,113927335,5960,5960,5960,5960,1
20250311,102800,113921375,5960,5930,5960,5930,8
20250311,102700,113873845,5920,5920,5920,5920,33
20250311,102600,113678485,5920,5920,5920,5920,0
20250311,102500,113678485,5920,5920,5920,5920,158
20250311,102400,112743125,5920,5920,5920,5920,0
20250311,102300,112743125,5920,5920,5920,5920,79
20250311,102200,112275445,5920,5920,5920,5920,0
20250311,102100,112275445,5920,5920,5920,5920,310
20250311,102000,110440245,5960,5960,5960,5960,1
20250311,101900,110434285,5960,5920,5960,5920,14
20250311,101800,110350925,5910,5910,5910,5910,29
20250311,101700,110179535,5910,5910,5910,5910,50
20250311,101600,109884035,5910,5920,5920,5910,30
20250311,101500,109706635,5910,5950,5950,5910,511
20250311,101400,106666625,5950,5920,5950,5910,817
20250311,101300,101836955,5920,5930,5930,5920,190
20250311,101200,100712145,5920,5930,5930,5920,616
20250311,101100,97062425,5920,5920,5920,5920,6
20250311,101000,97026905,5930,5910,5930,5910,101
20250311,100900,96429975,5910,5920,5920,5910,149
20250311,100800,95548385,5920,5920,5920,5920,2
20250311,100700,95536545,5920,5940,5940,5920,91
20250311,100600,94996740,5950,5910,5950,5910,151
20250311,100500,94098330,5920,5930,5930,5920,544
20250311,100400,90877660,5930,5930,5930,5930,17
20250311,100300,90776850,5930,5930,5930,5930,52
20250311,100200,90468490,5940,5940,5950,5930,307
20250311,100100,88647660,5950,5970,5970,5940,2563
20250311,100000,73402910,5980,6010,6010,5980,202
20250311,095900,72194920,6030,6030,6030,6030,0
20250311,095800,72194920,6030,5970,6030,5970,300
20250311,095700,70396240,5970,5950,5970,5950,15
20250311,095600,70306970,5960,5970,5970,5960,892
20250311,095500,64990640,5970,5970,5970,5970,0
20250311,095400,64990640,5970,5970,5970,5970,0
20250311,095300,64990640,5970,5970,5970,5970,22
20250311,095200,64859300,5970,5970,5970,5970,37
20250311,095100,64638410,5970,5960,5970,5960,47
20250311,095000,64358190,5960,5960,5960,5960,11
20250311,094900,64292630,5960,5990,5990,5960,757
20250311,094800,59774830,6000,6000,6000,6000,1
20250311,094700,59768830,6030,6000,6030,6000,19
20250311,094600,59654680,6030,6040,6040,6030,7
20250311,094500,59612450,6040,6010,6040,6010,37
20250311,094400,59390030,6010,6010,6010,6010,15
20250311,094300,59299880,6020,6020,6020,6000,108
20250311,094200,58649740,6020,5980,6020,5980,30
20250311,094100,58470140,6030,6030,6030,6030,0
20250311,094000,58470140,6030,6030,6030,5970,102
20250311,093900,57860600,5980,6030,6030,5980,420
20250311,093800,55346300,6030,6030,6030,5990,144
20250311,093700,54478900,6030,6030,6030,5990,129
20250311,093600,53706070,5990,5990,5990,5990,0
20250311,093500,53706070,5990,5990,5990,5990,1
20250311,093400,53700080,6000,6040,6040,6000,47
20250311,093300,53418040,6050,6050,6050,6050,10
20250311,093200,53357540,6000,6000,6000,6000,6
20250311,093100,53321540,6000,6000,6000,6000,0
20250311,093000,53321540,6000,6030,6050,6000,92
20250311,092900,52767150,6000,6000,6000,6000,0
20250311,092800,52767150,6000,6010,6010,6000,295
20250311,092700,50997130,6020,6000,6020,6000,479
20250311,092600,48119890,6000,6000,6000,6000,0
20250311,092500,48119890,6000,6000,6000,6000,0
20250311,092400,48119890,6000,6000,6000,5990,222
20250311,092300,46790060,6000,6000,6000,6000,13
20250311,092200,46712060,5990,5990,5990,5990,5
20250311,092100,46682110,5980,5990,6000,5980,158
20250311,092000,45735240,5990,5990,5990,5990,6
20250311,091900,45699300,5980,5980,5980,5980,12
20250311,091800,45627540,5980,5980,5980,5980,0
20250311,091700,45627540,5980,5980,5980,5980,70
20250311,091600,45208940,5970,5980,5990,5960,1002
20250311,091500,39228390,6000,6000,6000,5960,420
20250311,091400,36719060,6000,6000,6000,6000,100
20250311,091300,36119060,6000,5980,6010,5980,71
20250311,091200,35692590,5980,6000,6000,5980,240
20250311,091100,34256890,6000,5990,6010,5980,526
20250311,091000,31106080,6000,6010,6010,5990,191
20250311,090900,29958490,6010,6000,6010,6000,372
20250311,090800,27726390,5950,6000,6000,5950,895
20250311,090700,22397890,6000,5980,6010,5980,133
20250311,090600,21600050,5950,5980,6000,5950,1062
20250311,090500,15267330,5970,6010,6010,5970,145
20250311,090400,14399680,6030,6030,6030,6030,16
20250311,090300,14303200,5960,5960,5960,5950,626
20250311,090200,10576640,5950,6010,6050,5950,633
20250311,090100,6809960,6010,6020,6020,6000,888
20250311,090000,1473780,6030,6000,6150,6000,245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211300 365791895 6200 6200 6200 6200 579
3 20250311 211200 365791895 6200 6200 6200 6200 0
4 20250311 211100 365791895 6200 6200 6200 6200 0
5 20250311 211000 365791895 6200 6200 6200 6200 0
6 20250311 210900 365791895 6200 6200 6200 6200 0
7 20250311 210800 365791895 6200 6200 6200 6200 0
8 20250311 210700 365791895 6200 6200 6200 6200 0
9 20250311 210600 365791895 6200 6200 6200 6200 0
10 20250311 210500 365791895 6200 6200 6200 6200 0
11 20250311 210400 365791895 6200 6200 6200 6200 0
12 20250311 210300 365791895 6200 6200 6200 6200 0
13 20250311 210200 365791895 6200 6200 6200 6200 0
14 20250311 210100 365791895 6200 6200 6200 6200 0
15 20250311 210000 365791895 6200 6200 6200 6200 0
16 20250311 205900 365791895 6200 6200 6200 6200 0
17 20250311 205800 365791895 6200 6200 6200 6200 0
18 20250311 205700 365791895 6200 6200 6200 6200 0
19 20250311 205600 365791895 6200 6200 6200 6200 0
20 20250311 205500 365791895 6200 6200 6200 6200 0
21 20250311 205400 365791895 6200 6200 6200 6200 0
22 20250311 205300 365791895 6200 6200 6200 6200 0
23 20250311 205200 365791895 6200 6200 6200 6200 0
24 20250311 205100 365791895 6200 6200 6200 6200 0
25 20250311 205000 365791895 6200 6200 6200 6200 0
26 20250311 204900 365791895 6200 6200 6200 6200 0
27 20250311 204800 365791895 6200 6200 6200 6200 0
28 20250311 204700 365791895 6200 6200 6200 6200 0
29 20250311 204600 365791895 6200 6200 6200 6200 0
30 20250311 204500 365791895 6200 6200 6200 6200 0
31 20250311 204400 365791895 6200 6200 6200 6200 0
32 20250311 204300 365791895 6200 6200 6200 6200 579
33 20250311 204200 365791895 6200 6200 6200 6200 0
34 20250311 204100 365791895 6200 6200 6200 6200 0
35 20250311 204000 365791895 6200 6200 6200 6200 0
36 20250311 203900 365791895 6200 6200 6200 6200 0
37 20250311 203800 365791895 6200 6200 6200 6200 0
38 20250311 203700 365791895 6200 6200 6200 6200 0
39 20250311 203600 365791895 6200 6200 6200 6200 0
40 20250311 203500 365791895 6200 6200 6200 6200 0
41 20250311 203400 365791895 6200 6200 6200 6200 0
42 20250311 203300 365791895 6200 6200 6200 6200 0
43 20250311 203200 365791895 6200 6200 6200 6200 0
44 20250311 203100 365791895 6200 6200 6200 6200 0
45 20250311 203000 365791895 6200 6200 6200 6200 0
46 20250311 202900 365791895 6200 6200 6200 6200 0
47 20250311 202800 365791895 6200 6200 6200 6200 0
48 20250311 202700 365791895 6200 6200 6200 6200 0
49 20250311 202600 365791895 6200 6200 6200 6200 0
50 20250311 202500 365791895 6200 6200 6200 6200 0
51 20250311 202400 365791895 6200 6200 6200 6200 0
52 20250311 202300 365791895 6200 6200 6200 6200 0
53 20250311 202200 365791895 6200 6200 6200 6200 0
54 20250311 202100 365791895 6200 6200 6200 6200 0
55 20250311 202000 365791895 6200 6200 6200 6200 0
56 20250311 201900 365791895 6200 6200 6200 6200 0
57 20250311 201800 365791895 6200 6200 6200 6200 0
58 20250311 201700 365791895 6200 6200 6200 6200 0
59 20250311 201600 365791895 6200 6200 6200 6200 0
60 20250311 201500 365791895 6200 6200 6200 6200 0
61 20250311 201400 365791895 6200 6200 6200 6200 0
62 20250311 201300 365791895 6200 6200 6200 6200 579
63 20250311 201200 365791895 6200 6200 6200 6200 0
64 20250311 201100 365791895 6200 6200 6200 6200 0
65 20250311 201000 365791895 6200 6200 6200 6200 0
66 20250311 200900 365791895 6200 6200 6200 6200 0
67 20250311 200800 365791895 6200 6200 6200 6200 0
68 20250311 200700 365791895 6200 6200 6200 6200 0
69 20250311 200600 365791895 6200 6200 6200 6200 0
70 20250311 200500 365791895 6200 6200 6200 6200 0
71 20250311 200400 365791895 6200 6200 6200 6200 0
72 20250311 200300 365791895 6200 6200 6200 6200 0
73 20250311 200200 365791895 6200 6200 6200 6200 0
74 20250311 200100 365791895 6200 6200 6200 6200 0
75 20250311 200000 365791895 6200 6200 6200 6200 0
76 20250311 195900 365791895 6200 6200 6200 6200 0
77 20250311 195800 365791895 6200 6200 6200 6200 0
78 20250311 195700 365791895 6200 6200 6200 6200 0
79 20250311 195600 365791895 6200 6200 6200 6200 0
80 20250311 195500 365791895 6200 6200 6200 6200 0
81 20250311 195400 365791895 6200 6200 6200 6200 0
82 20250311 195300 365791895 6200 6200 6200 6200 0
83 20250311 195200 365791895 6200 6200 6200 6200 0
84 20250311 195100 365791895 6200 6200 6200 6200 0
85 20250311 195000 365791895 6200 6200 6200 6200 0
86 20250311 194900 365791895 6200 6200 6200 6200 0
87 20250311 194800 365791895 6200 6200 6200 6200 0
88 20250311 194700 365791895 6200 6200 6200 6200 0
89 20250311 194600 365791895 6200 6200 6200 6200 0
90 20250311 194500 365791895 6200 6200 6200 6200 0
91 20250311 194400 365791895 6200 6200 6200 6200 0
92 20250311 194300 365791895 6200 6200 6200 6200 579
93 20250311 194200 365791895 6200 6200 6200 6200 0
94 20250311 194100 365791895 6200 6200 6200 6200 0
95 20250311 194000 365791895 6200 6200 6200 6200 0
96 20250311 193900 365791895 6200 6200 6200 6200 0
97 20250311 193800 365791895 6200 6200 6200 6200 0
98 20250311 193700 365791895 6200 6200 6200 6200 0
99 20250311 193600 365791895 6200 6200 6200 6200 0
100 20250311 193500 365791895 6200 6200 6200 6200 0
101 20250311 193400 365791895 6200 6200 6200 6200 0
102 20250311 193300 365791895 6200 6200 6200 6200 0
103 20250311 193200 365791895 6200 6200 6200 6200 0
104 20250311 193100 365791895 6200 6200 6200 6200 0
105 20250311 193000 365791895 6200 6200 6200 6200 0
106 20250311 192900 365791895 6200 6200 6200 6200 0
107 20250311 192800 365791895 6200 6200 6200 6200 0
108 20250311 192700 365791895 6200 6200 6200 6200 0
109 20250311 192600 365791895 6200 6200 6200 6200 0
110 20250311 192500 365791895 6200 6200 6200 6200 0
111 20250311 192400 365791895 6200 6200 6200 6200 0
112 20250311 192300 365791895 6200 6200 6200 6200 0
113 20250311 192200 365791895 6200 6200 6200 6200 0
114 20250311 192100 365791895 6200 6200 6200 6200 0
115 20250311 192000 365791895 6200 6200 6200 6200 0
116 20250311 191900 365791895 6200 6200 6200 6200 0
117 20250311 191800 365791895 6200 6200 6200 6200 0
118 20250311 191700 365791895 6200 6200 6200 6200 0
119 20250311 191600 365791895 6200 6200 6200 6200 0
120 20250311 191500 365791895 6200 6200 6200 6200 0
121 20250311 191400 365791895 6200 6200 6200 6200 0
122 20250311 191300 365791895 6200 6200 6200 6200 579
123 20250311 191200 365791895 6200 6200 6200 6200 0
124 20250311 191100 365791895 6200 6200 6200 6200 0
125 20250311 191000 365791895 6200 6200 6200 6200 0
126 20250311 190900 365791895 6200 6200 6200 6200 0
127 20250311 190800 365791895 6200 6200 6200 6200 0
128 20250311 190700 365791895 6200 6200 6200 6200 0
129 20250311 190600 365791895 6200 6200 6200 6200 0
130 20250311 190500 365791895 6200 6200 6200 6200 0
131 20250311 190400 365791895 6200 6200 6200 6200 0
132 20250311 190300 365791895 6200 6200 6200 6200 0
133 20250311 190200 365791895 6200 6200 6200 6200 0
134 20250311 190100 365791895 6200 6200 6200 6200 0
135 20250311 190000 365791895 6200 6200 6200 6200 0
136 20250311 185900 365791895 6200 6200 6200 6200 0
137 20250311 185800 365791895 6200 6200 6200 6200 0
138 20250311 185700 365791895 6200 6200 6200 6200 0
139 20250311 185600 365791895 6200 6200 6200 6200 0
140 20250311 185500 365791895 6200 6200 6200 6200 0
141 20250311 185400 365791895 6200 6200 6200 6200 0
142 20250311 185300 365791895 6200 6200 6200 6200 0
143 20250311 185200 365791895 6200 6200 6200 6200 0
144 20250311 185100 365791895 6200 6200 6200 6200 0
145 20250311 185000 365791895 6200 6200 6200 6200 0
146 20250311 184900 365791895 6200 6200 6200 6200 0
147 20250311 184800 365791895 6200 6200 6200 6200 0
148 20250311 184700 365791895 6200 6200 6200 6200 0
149 20250311 184600 365791895 6200 6200 6200 6200 0
150 20250311 184500 365791895 6200 6200 6200 6200 0
151 20250311 184400 365791895 6200 6200 6200 6200 0
152 20250311 184300 365791895 6200 6200 6200 6200 579
153 20250311 184200 365791895 6200 6200 6200 6200 0
154 20250311 184100 365791895 6200 6200 6200 6200 0
155 20250311 184000 365791895 6200 6200 6200 6200 0
156 20250311 183900 365791895 6200 6200 6200 6200 0
157 20250311 183800 365791895 6200 6200 6200 6200 0
158 20250311 183700 365791895 6200 6200 6200 6200 0
159 20250311 183600 365791895 6200 6200 6200 6200 0
160 20250311 183500 365791895 6200 6200 6200 6200 0
161 20250311 183400 365791895 6200 6200 6200 6200 0
162 20250311 183300 365791895 6200 6200 6200 6200 0
163 20250311 183200 365791895 6200 6200 6200 6200 0
164 20250311 183100 365791895 6200 6200 6200 6200 0
165 20250311 183000 365791895 6200 6200 6200 6200 0
166 20250311 182900 365791895 6200 6200 6200 6200 0
167 20250311 182800 365791895 6200 6200 6200 6200 0
168 20250311 182700 365791895 6200 6200 6200 6200 0
169 20250311 182600 365791895 6200 6200 6200 6200 0
170 20250311 182500 365791895 6200 6200 6200 6200 0
171 20250311 182400 365791895 6200 6200 6200 6200 0
172 20250311 182300 365791895 6200 6200 6200 6200 0
173 20250311 182200 365791895 6200 6200 6200 6200 0
174 20250311 182100 365791895 6200 6200 6200 6200 0
175 20250311 182000 365791895 6200 6200 6200 6200 0
176 20250311 181900 365791895 6200 6200 6200 6200 0
177 20250311 181800 365791895 6200 6200 6200 6200 0
178 20250311 181700 365791895 6200 6200 6200 6200 0
179 20250311 181600 365791895 6200 6200 6200 6200 0
180 20250311 181500 365791895 6200 6200 6200 6200 0
181 20250311 181400 365791895 6200 6200 6200 6200 0
182 20250311 181300 365791895 6200 6200 6200 6200 579
183 20250311 181200 365791895 6200 6200 6200 6200 0
184 20250311 181100 365791895 6200 6200 6200 6200 0
185 20250311 181000 365791895 6200 6200 6200 6200 0
186 20250311 180900 365791895 6200 6200 6200 6200 0
187 20250311 180800 365791895 6200 6200 6200 6200 0
188 20250311 180700 365791895 6200 6200 6200 6200 0
189 20250311 180600 365791895 6200 6200 6200 6200 0
190 20250311 180500 365791895 6200 6200 6200 6200 0
191 20250311 180400 365791895 6200 6200 6200 6200 0
192 20250311 180300 365791895 6200 6200 6200 6200 0
193 20250311 180200 365791895 6200 6200 6200 6200 0
194 20250311 180100 365791895 6200 6200 6200 6200 0
195 20250311 180000 365791895 6200 6200 6200 6200 0
196 20250311 175900 365791895 6200 6200 6200 6200 0
197 20250311 175800 365791895 6200 6200 6200 6200 0
198 20250311 175700 365791895 6200 6200 6200 6200 0
199 20250311 175600 365791895 6200 6200 6200 6200 0
200 20250311 175500 365791895 6200 6200 6200 6200 0
201 20250311 175400 365791895 6200 6200 6200 6200 0
202 20250311 175300 365791895 6200 6200 6200 6200 0
203 20250311 175200 365791895 6200 6200 6200 6200 0
204 20250311 175100 365791895 6200 6200 6200 6200 0
205 20250311 175000 365791895 6200 6200 6200 6200 0
206 20250311 174900 365791895 6200 6200 6200 6200 0
207 20250311 174800 365791895 6200 6200 6200 6200 0
208 20250311 174700 365791895 6200 6200 6200 6200 0
209 20250311 174600 365791895 6200 6200 6200 6200 0
210 20250311 174500 365791895 6200 6200 6200 6200 0
211 20250311 174400 365791895 6200 6200 6200 6200 0
212 20250311 174300 365791895 6200 6200 6200 6200 579
213 20250311 174200 365791895 6200 6200 6200 6200 0
214 20250311 174100 365791895 6200 6200 6200 6200 0
215 20250311 174000 365791895 6200 6200 6200 6200 0
216 20250311 173900 365791895 6200 6200 6200 6200 0
217 20250311 173800 365791895 6200 6200 6200 6200 0
218 20250311 173700 365791895 6200 6200 6200 6200 0
219 20250311 173600 365791895 6200 6200 6200 6200 0
220 20250311 173500 365791895 6200 6200 6200 6200 0
221 20250311 173400 365791895 6200 6200 6200 6200 0
222 20250311 173300 365791895 6200 6200 6200 6200 0
223 20250311 173200 365791895 6200 6200 6200 6200 0
224 20250311 173100 365791895 6200 6200 6200 6200 0
225 20250311 173000 365791895 6200 6200 6200 6200 0
226 20250311 172900 365791895 6200 6200 6200 6200 0
227 20250311 172800 365791895 6200 6200 6200 6200 0
228 20250311 172700 365791895 6200 6200 6200 6200 0
229 20250311 172600 365791895 6200 6200 6200 6200 0
230 20250311 172500 365791895 6200 6200 6200 6200 0
231 20250311 172400 365791895 6200 6200 6200 6200 0
232 20250311 172300 365791895 6200 6200 6200 6200 0
233 20250311 172200 365791895 6200 6200 6200 6200 0
234 20250311 172100 365791895 6200 6200 6200 6200 0
235 20250311 172000 365791895 6200 6200 6200 6200 0
236 20250311 171900 365791895 6200 6200 6200 6200 0
237 20250311 171800 365791895 6200 6200 6200 6200 0
238 20250311 171700 365791895 6200 6200 6200 6200 0
239 20250311 171600 365791895 6200 6200 6200 6200 0
240 20250311 171500 365791895 6200 6200 6200 6200 0
241 20250311 171400 365791895 6200 6200 6200 6200 0
242 20250311 171300 365791895 6200 6200 6200 6200 579
243 20250311 171200 365791895 6200 6200 6200 6200 0
244 20250311 171100 365791895 6200 6200 6200 6200 0
245 20250311 171000 365791895 6200 6200 6200 6200 0
246 20250311 170900 365791895 6200 6200 6200 6200 0
247 20250311 170800 365791895 6200 6200 6200 6200 0
248 20250311 170700 365791895 6200 6200 6200 6200 0
249 20250311 170600 365791895 6200 6200 6200 6200 0
250 20250311 170500 365791895 6200 6200 6200 6200 0
251 20250311 170400 365791895 6200 6200 6200 6200 0
252 20250311 170300 365791895 6200 6200 6200 6200 0
253 20250311 170200 365791895 6200 6200 6200 6200 0
254 20250311 170100 365791895 6200 6200 6200 6200 0
255 20250311 170000 365791895 6200 6200 6200 6200 0
256 20250311 165900 365791895 6200 6200 6200 6200 0
257 20250311 165800 365791895 6200 6200 6200 6200 0
258 20250311 165700 365791895 6200 6200 6200 6200 0
259 20250311 165600 365791895 6200 6200 6200 6200 0
260 20250311 165500 365791895 6200 6200 6200 6200 0
261 20250311 165400 365791895 6200 6200 6200 6200 0
262 20250311 165300 365791895 6200 6200 6200 6200 0
263 20250311 165200 365791895 6200 6200 6200 6200 0
264 20250311 165100 365791895 6200 6200 6200 6200 0
265 20250311 165000 365791895 6200 6200 6200 6200 0
266 20250311 164900 365791895 6200 6200 6200 6200 0
267 20250311 164800 365791895 6200 6200 6200 6200 0
268 20250311 164700 365791895 6200 6200 6200 6200 0
269 20250311 164600 365791895 6200 6200 6200 6200 0
270 20250311 164500 365791895 6200 6200 6200 6200 0
271 20250311 164400 365791895 6200 6200 6200 6200 0
272 20250311 164300 365791895 6200 6200 6200 6200 579
273 20250311 164200 365791895 6200 6200 6200 6200 0
274 20250311 164100 365791895 6200 6200 6200 6200 0
275 20250311 164000 365791895 6200 6200 6200 6200 0
276 20250311 163900 365791895 6200 6200 6200 6200 0
277 20250311 163800 365791895 6200 6200 6200 6200 0
278 20250311 163700 365791895 6200 6200 6200 6200 0
279 20250311 163600 365791895 6200 6200 6200 6200 0
280 20250311 163500 365791895 6200 6200 6200 6200 0
281 20250311 163400 365791895 6200 6200 6200 6200 0
282 20250311 163300 365791895 6200 6200 6200 6200 0
283 20250311 163200 365791895 6200 6200 6200 6200 0
284 20250311 163100 365791895 6200 6200 6200 6200 0
285 20250311 163000 365791895 6200 6200 6200 6200 0
286 20250311 162900 365791895 6200 6200 6200 6200 0
287 20250311 162800 365791895 6200 6200 6200 6200 0
288 20250311 162700 365791895 6200 6200 6200 6200 0
289 20250311 162600 365791895 6200 6200 6200 6200 0
290 20250311 162500 365791895 6200 6200 6200 6200 0
291 20250311 162400 365791895 6200 6200 6200 6200 0
292 20250311 162300 365791895 6200 6200 6200 6200 0
293 20250311 162200 365791895 6200 6200 6200 6200 0
294 20250311 162100 365791895 6200 6200 6200 6200 0
295 20250311 162000 365791895 6200 6200 6200 6200 0
296 20250311 161900 365791895 6200 6200 6200 6200 0
297 20250311 161800 365791895 6200 6200 6200 6200 0
298 20250311 161700 365791895 6200 6200 6200 6200 0
299 20250311 161600 365791895 6200 6200 6200 6200 0
300 20250311 161500 365791895 6200 6200 6200 6200 0
301 20250311 161400 365791895 6200 6200 6200 6200 0
302 20250311 161300 365791895 6200 6200 6200 6200 579
303 20250311 161200 365791895 6200 6200 6200 6200 0
304 20250311 161100 365791895 6200 6200 6200 6200 0
305 20250311 161000 365791895 6200 6200 6200 6200 0
306 20250311 160900 365791895 6200 6200 6200 6200 0
307 20250311 160800 365791895 6200 6200 6200 6200 0
308 20250311 160700 365791895 6200 6200 6200 6200 0
309 20250311 160600 365791895 6200 6200 6200 6200 0
310 20250311 160500 365791895 6200 6200 6200 6200 0
311 20250311 160400 365791895 6200 6200 6200 6200 0
312 20250311 160300 365791895 6200 6200 6200 6200 0
313 20250311 160200 365791895 6200 6200 6200 6200 0
314 20250311 160100 365791895 6200 6200 6200 6200 0
315 20250311 160000 365791895 6200 6200 6200 6200 0
316 20250311 155900 365791895 6200 6200 6200 6200 0
317 20250311 155800 365791895 6200 6200 6200 6200 0
318 20250311 155700 365791895 6200 6200 6200 6200 0
319 20250311 155600 365791895 6200 6200 6200 6200 0
320 20250311 155500 365791895 6200 6200 6200 6200 0
321 20250311 155400 365791895 6200 6200 6200 6200 0
322 20250311 155300 365791895 6200 6200 6200 6200 0
323 20250311 155200 365791895 6200 6200 6200 6200 0
324 20250311 155100 365791895 6200 6200 6200 6200 0
325 20250311 155000 365791895 6200 6200 6200 6200 0
326 20250311 154900 365791895 6200 6200 6200 6200 0
327 20250311 154800 365791895 6200 6200 6200 6200 0
328 20250311 154700 365791895 6200 6200 6200 6200 0
329 20250311 154600 365791895 6200 6200 6200 6200 0
330 20250311 154500 365791895 6200 6200 6200 6200 0
331 20250311 154400 365791895 6200 6200 6200 6200 0
332 20250311 154300 365791895 6200 6200 6200 6200 579
333 20250311 154200 365791895 6200 6200 6200 6200 0
334 20250311 154100 365791895 6200 6200 6200 6200 0
335 20250311 154000 365791895 6200 6200 6200 6200 0
336 20250311 153900 365791895 6200 6200 6200 6200 0
337 20250311 153800 365791895 6200 6200 6200 6200 0
338 20250311 153700 365791895 6200 6200 6200 6200 0
339 20250311 153600 365791895 6200 6200 6200 6200 0
340 20250311 153500 365791895 6200 6200 6200 6200 0
341 20250311 153400 365791895 6200 6200 6200 6200 0
342 20250311 153300 365791895 6200 6200 6200 6200 0
343 20250311 153200 365791895 6200 6200 6200 6200 0
344 20250311 153100 365791895 6200 6200 6200 6200 0
345 20250311 153000 365791895 6200 6200 6200 6200 579
346 20250311 152900 362202095 6120 6120 6120 6120 0
347 20250311 152800 362202095 6120 6120 6120 6120 0
348 20250311 152700 362202095 6120 6120 6120 6120 0
349 20250311 152600 362202095 6120 6120 6120 6120 0
350 20250311 152500 362202095 6120 6120 6120 6120 0
351 20250311 152400 362202095 6120 6120 6120 6120 0
352 20250311 152300 362202095 6120 6120 6120 6120 0
353 20250311 152200 362202095 6120 6120 6120 6120 0
354 20250311 152100 362202095 6120 6120 6120 6120 0
355 20250311 152000 362202095 6120 6120 6120 6120 0
356 20250311 151900 362202095 6120 6120 6120 6120 10
357 20250311 151800 362140895 6120 6120 6120 6120 195
358 20250311 151700 360947495 6120 6120 6120 6120 149
359 20250311 151600 360035615 6140 6140 6140 6140 2
360 20250311 151500 360023335 6130 6130 6130 6130 200
361 20250311 151400 358797335 6140 6140 6140 6140 17
362 20250311 151300 358692955 6140 6140 6140 6140 0
363 20250311 151200 358692955 6140 6140 6140 6140 1
364 20250311 151100 358686815 6140 6140 6140 6140 0
365 20250311 151000 358686815 6140 6140 6140 6140 0
366 20250311 150900 358686815 6140 6140 6140 6140 5
367 20250311 150800 358656115 6100 6110 6110 6100 170
368 20250311 150700 357618705 6120 6120 6120 6120 0
369 20250311 150600 357618705 6120 6120 6120 6120 0
370 20250311 150500 357618705 6120 6120 6120 6120 0
371 20250311 150400 357618705 6120 6120 6120 6120 0
372 20250311 150300 357618705 6120 6120 6120 6120 0
373 20250311 150200 357618705 6120 6120 6120 6120 1
374 20250311 150100 357612585 6070 6070 6070 6070 13
375 20250311 150000 357533675 6100 6100 6100 6100 300
376 20250311 145900 355703675 6100 6100 6100 6100 0
377 20250311 145800 355703675 6100 6110 6110 6100 103
378 20250311 145700 355074375 6110 6110 6110 6110 100
379 20250311 145600 354463375 6140 6140 6140 6140 0
380 20250311 145500 354463375 6140 6140 6140 6140 1
381 20250311 145400 354457235 6100 6140 6140 6100 3
382 20250311 145300 354438895 6100 6100 6100 6100 1
383 20250311 145200 354432795 6140 6140 6140 6140 0
384 20250311 145100 354432795 6140 6140 6140 6140 1
385 20250311 145000 354426655 6070 6070 6070 6070 0
386 20250311 144900 354426655 6070 6070 6070 6070 0
387 20250311 144800 354426655 6070 6070 6070 6070 0
388 20250311 144700 354426655 6070 6070 6070 6070 0
389 20250311 144600 354426655 6070 6070 6070 6070 0
390 20250311 144500 354426655 6070 6120 6120 6070 134
391 20250311 144400 353608915 6120 6150 6150 6120 207
392 20250311 144300 352341465 6150 6150 6150 6150 1
393 20250311 144200 352335315 6160 6160 6160 6160 0
394 20250311 144100 352335315 6160 6160 6160 6160 10
395 20250311 144000 352273715 6160 6160 6160 6160 0
396 20250311 143900 352273715 6160 6160 6160 6160 0
397 20250311 143800 352273715 6160 6130 6160 6130 26
398 20250311 143700 352113585 6130 6150 6150 6130 700
399 20250311 143600 347822345 6160 6160 6160 6160 5
400 20250311 143500 347791545 6140 6140 6140 6140 0
401 20250311 143400 347791545 6140 6140 6140 6140 0
402 20250311 143300 347791545 6140 6140 6140 6140 606
403 20250311 143200 344070705 6160 6160 6160 6160 4
404 20250311 143100 344046065 6130 6130 6130 6130 0
405 20250311 143000 344046065 6130 6130 6130 6130 0
406 20250311 142900 344046065 6130 6130 6130 6130 0
407 20250311 142800 344046065 6130 6130 6130 6130 0
408 20250311 142700 344046065 6130 6130 6130 6130 15
409 20250311 142600 343954115 6130 6130 6130 6130 0
410 20250311 142500 343954115 6130 6130 6130 6130 0
411 20250311 142400 343954115 6130 6130 6130 6130 0
412 20250311 142300 343954115 6130 6130 6130 6130 0
413 20250311 142200 343954115 6130 6130 6130 6130 23
414 20250311 142100 343813125 6180 6180 6180 6180 0
415 20250311 142000 343813125 6180 6180 6180 6180 0
416 20250311 141900 343813125 6180 6180 6180 6180 0
417 20250311 141800 343813125 6180 6180 6180 6180 0
418 20250311 141700 343813125 6180 6180 6180 6180 0
419 20250311 141600 343813125 6180 6180 6180 6180 0
420 20250311 141500 343813125 6180 6180 6180 6180 0
421 20250311 141400 343813125 6180 6180 6180 6180 0
422 20250311 141300 343813125 6180 6180 6180 6180 0
423 20250311 141200 343813125 6180 6180 6180 6180 0
424 20250311 141100 343813125 6180 6180 6180 6180 10
425 20250311 141000 343751325 6180 6180 6180 6180 0
426 20250311 140900 343751325 6180 6180 6180 6180 1
427 20250311 140800 343745145 6130 6160 6160 6130 564
428 20250311 140700 340287275 6180 6180 6180 6180 0
429 20250311 140600 340287275 6180 6180 6180 6180 1
430 20250311 140500 340281095 6170 6170 6170 6170 23
431 20250311 140400 340139185 6180 6180 6180 6180 0
432 20250311 140300 340139185 6180 6180 6180 6180 1
433 20250311 140200 340133005 6200 6200 6200 6200 1
434 20250311 140100 340126805 6190 6190 6190 6190 0
435 20250311 140000 340126805 6190 6180 6190 6180 186
436 20250311 135900 338975515 6190 6190 6190 6190 0
437 20250311 135800 338975515 6190 6190 6190 6190 0
438 20250311 135700 338975515 6190 6160 6190 6160 2
439 20250311 135600 338963165 6160 6160 6160 6160 50
440 20250311 135500 338655165 6160 6160 6160 6160 40
441 20250311 135400 338408765 6190 6190 6190 6190 0
442 20250311 135300 338408765 6190 6190 6190 6190 0
443 20250311 135200 338408765 6190 6200 6200 6190 105
444 20250311 135100 337758765 6210 6210 6210 6210 0
445 20250311 135000 337758765 6210 6210 6210 6210 0
446 20250311 134900 337758765 6210 6210 6210 6210 0
447 20250311 134800 337758765 6210 6210 6210 6210 0
448 20250311 134700 337758765 6210 6210 6210 6210 0
449 20250311 134600 337758765 6210 6210 6210 6210 1
450 20250311 134500 337752555 6160 6160 6160 6160 0
451 20250311 134400 337752555 6160 6160 6160 6160 6
452 20250311 134300 337715595 6230 6230 6230 6230 77
453 20250311 134200 337235885 6250 6190 6280 6190 850
454 20250311 134100 331925735 6190 6170 6190 6170 330
455 20250311 134000 329883335 6170 6170 6170 6170 30
456 20250311 133900 329698235 6190 6190 6205 6190 150
457 20250311 133800 328768535 6190 6170 6190 6170 350
458 20250311 133700 326603435 6170 6190 6190 6110 143
459 20250311 133600 325726665 6160 6130 6180 6130 4329
460 20250311 133500 299073455 6120 6100 6120 6100 8833
461 20250311 133400 245178715 6100 6100 6100 6100 227
462 20250311 133300 243794015 6090 6090 6090 6090 0
463 20250311 133200 243794015 6090 6090 6090 6090 0
464 20250311 133100 243794015 6090 6090 6090 6090 100
465 20250311 133000 243185015 6090 6090 6090 6090 1200
466 20250311 132900 235877015 6090 6090 6090 6090 72
467 20250311 132800 235438535 6080 6080 6080 6080 0
468 20250311 132700 235438535 6080 6080 6090 6080 407
469 20250311 132600 232963475 6080 6080 6080 6080 0
470 20250311 132500 232963475 6080 6080 6080 6080 0
471 20250311 132400 232963475 6080 6080 6080 6080 20
472 20250311 132300 232841875 6080 6080 6080 6080 0
473 20250311 132200 232841875 6080 6080 6080 6080 100
474 20250311 132100 232233875 6080 6080 6080 6080 0
475 20250311 132000 232233875 6080 6040 6080 6040 2
476 20250311 131900 232221755 6040 6040 6040 6040 80
477 20250311 131800 231738555 6080 6080 6080 6080 0
478 20250311 131700 231738555 6080 6080 6080 6080 0
479 20250311 131600 231738555 6080 6080 6080 6080 0
480 20250311 131500 231738555 6080 6080 6080 6080 2
481 20250311 131400 231726395 6070 6070 6070 6070 473
482 20250311 131300 228855285 6070 6070 6070 6070 1
483 20250311 131200 228849215 6060 6060 6060 6060 1
484 20250311 131100 228843155 6080 6080 6080 6080 0
485 20250311 131000 228843155 6080 6080 6080 6080 0
486 20250311 130900 228843155 6080 6080 6080 6080 0
487 20250311 130800 228843155 6080 6080 6080 6080 0
488 20250311 130700 228843155 6080 6080 6080 6080 1
489 20250311 130600 228837075 6080 6060 6080 6060 4
490 20250311 130500 228812805 6080 6080 6080 6080 0
491 20250311 130400 228812805 6080 6080 6080 6080 203
492 20250311 130300 227578565 6040 6080 6080 6040 164
493 20250311 130200 226582005 6080 6070 6080 6070 600
494 20250311 130100 222937005 6070 6070 6070 6070 0
495 20250311 130000 222937005 6070 6070 6070 6070 0
496 20250311 125900 222937005 6070 6070 6070 6070 0
497 20250311 125800 222937005 6070 6030 6070 6030 3
498 20250311 125700 222918875 6070 6070 6070 6070 1
499 20250311 125600 222912805 6040 6040 6040 6040 1
500 20250311 125500 222906765 6040 6040 6040 6040 90
501 20250311 125400 222363165 6030 6040 6040 6030 21
502 20250311 125300 222236335 6040 6040 6040 6040 0
503 20250311 125200 222236335 6040 6040 6040 6040 0
504 20250311 125100 222236335 6040 6050 6050 6040 86
505 20250311 125000 221716885 6040 6040 6040 6040 1
506 20250311 124900 221710845 6050 6050 6050 6050 0
507 20250311 124800 221710845 6050 6050 6050 6050 0
508 20250311 124700 221710845 6050 6050 6050 6050 0
509 20250311 124600 221710845 6050 6050 6050 6050 0
510 20250311 124500 221710845 6050 6050 6050 6050 0
511 20250311 124400 221710845 6050 6050 6050 6050 3
512 20250311 124300 221692695 6040 6040 6040 6040 0
513 20250311 124200 221692695 6040 6040 6040 6040 200
514 20250311 124100 220484695 6040 6070 6070 6040 292
515 20250311 124000 218720895 6090 6090 6090 6090 0
516 20250311 123900 218720895 6090 6090 6090 6090 9
517 20250311 123800 218666085 6090 6090 6090 6090 3
518 20250311 123700 218647815 6100 6060 6100 6060 735
519 20250311 123600 214182925 6030 6030 6030 6030 0
520 20250311 123500 214182925 6030 6030 6030 6030 30
521 20250311 123400 214002025 6060 6060 6060 6060 1
522 20250311 123300 213995965 6030 6030 6030 6030 0
523 20250311 123200 213995965 6030 6030 6030 6030 242
524 20250311 123100 212536705 6030 6030 6030 6030 0
525 20250311 123000 212536705 6030 6030 6030 6030 380
526 20250311 122900 210245305 6030 6030 6030 6030 104
527 20250311 122800 209618185 6020 6020 6020 6020 2
528 20250311 122700 209606145 6020 6020 6020 6020 51
529 20250311 122600 209299125 6020 6020 6020 6020 1
530 20250311 122500 209293105 6010 6010 6010 6010 0
531 20250311 122400 209293105 6010 6010 6010 6010 0
532 20250311 122300 209293105 6010 6010 6010 6010 0
533 20250311 122200 209293105 6010 6010 6010 6010 0
534 20250311 122100 209293105 6010 6010 6010 6010 0
535 20250311 122000 209293105 6010 6010 6010 6010 0
536 20250311 121900 209293105 6010 6010 6010 6010 0
537 20250311 121800 209293105 6010 6010 6010 6010 1
538 20250311 121700 209287095 6020 6020 6020 6020 0
539 20250311 121600 209287095 6020 6020 6020 6020 11
540 20250311 121500 209220875 6020 6020 6020 6020 1
541 20250311 121400 209214855 6020 6020 6020 6020 1
542 20250311 121300 209208835 6020 6020 6020 6020 0
543 20250311 121200 209208835 6020 6020 6020 6020 0
544 20250311 121100 209208835 6020 6020 6020 6020 0
545 20250311 121000 209208835 6020 6020 6020 6020 20
546 20250311 120900 209088435 6020 6020 6020 6020 0
547 20250311 120800 209088435 6020 6020 6020 6020 0
548 20250311 120700 209088435 6020 6020 6020 6020 47
549 20250311 120600 208805495 6010 6010 6010 6010 0
550 20250311 120500 208805495 6010 6010 6010 6010 0
551 20250311 120400 208805495 6010 6010 6010 6010 134
552 20250311 120300 208000155 6010 6010 6010 6010 3
553 20250311 120200 207982125 6010 6010 6010 6010 217
554 20250311 120100 206677955 6010 6010 6010 6010 72
555 20250311 120000 206245235 6020 6020 6020 6020 0
556 20250311 115900 206245235 6020 6020 6020 6020 0
557 20250311 115800 206245235 6020 6020 6020 6020 0
558 20250311 115700 206245235 6020 6020 6020 6020 0
559 20250311 115600 206245235 6020 6020 6020 6020 0
560 20250311 115500 206245235 6020 6020 6020 6020 5
561 20250311 115400 206215135 6020 6020 6020 6020 1
562 20250311 115300 206209115 6030 6030 6030 6030 0
563 20250311 115200 206209115 6030 6030 6030 6030 1
564 20250311 115100 206203085 6030 6030 6030 6030 5
565 20250311 115000 206172935 6030 6030 6030 6030 3
566 20250311 114900 206154845 6030 6030 6030 6030 0
567 20250311 114800 206154845 6030 6030 6030 6030 1
568 20250311 114700 206148815 6030 6040 6040 6030 410
569 20250311 114600 203676485 6060 6060 6060 6060 0
570 20250311 114500 203676485 6060 6060 6060 6060 0
571 20250311 114400 203676485 6060 6060 6060 6060 0
572 20250311 114300 203676485 6060 6060 6060 6060 0
573 20250311 114200 203676485 6060 6060 6060 6060 1
574 20250311 114100 203670425 6060 6060 6060 6060 0
575 20250311 114000 203670425 6060 6060 6060 6060 0
576 20250311 113900 203670425 6060 6060 6060 6060 0
577 20250311 113800 203670425 6060 6060 6060 6060 0
578 20250311 113700 203670425 6060 6060 6060 6060 0
579 20250311 113600 203670425 6060 6060 6060 6060 0
580 20250311 113500 203670425 6060 6060 6060 6060 1
581 20250311 113400 203664365 6020 6020 6020 6020 0
582 20250311 113300 203664365 6020 6020 6020 6020 56
583 20250311 113200 203327245 6070 6070 6070 6070 101
584 20250311 113100 202714175 6020 6020 6020 6020 0
585 20250311 113000 202714175 6020 6030 6030 6020 396
586 20250311 112900 200330205 6020 6020 6020 6020 47
587 20250311 112800 200047265 6020 6020 6070 6020 100
588 20250311 112700 199445215 6070 6070 6070 6070 0
589 20250311 112600 199445215 6070 6070 6070 6070 0
590 20250311 112500 199445215 6070 6070 6070 6070 0
591 20250311 112400 199445215 6070 6070 6070 6070 0
592 20250311 112300 199445215 6070 6070 6070 6070 1
593 20250311 112200 199439145 6020 6020 6020 6020 66
594 20250311 112100 199041825 6080 6080 6080 6080 0
595 20250311 112000 199041825 6080 6080 6080 6080 0
596 20250311 111900 199041825 6080 6080 6080 6080 0
597 20250311 111800 199041825 6080 6080 6080 6080 0
598 20250311 111700 199041825 6080 6080 6080 6080 1
599 20250311 111600 199035745 6020 6020 6020 6020 148
600 20250311 111500 198144785 6090 6090 6090 6090 1
601 20250311 111400 198138695 6020 6020 6020 6020 0
602 20250311 111300 198138695 6020 6030 6100 6020 3818
603 20250311 111200 175141945 6070 6060 6070 6060 350
604 20250311 111100 173020445 6050 6040 6050 6040 40
605 20250311 111000 172778745 6030 6010 6030 5980 694
606 20250311 110900 168602895 6010 6010 6010 6010 0
607 20250311 110800 168602895 6010 6010 6010 6010 5
608 20250311 110700 168572845 6010 6010 6010 6010 2
609 20250311 110600 168560825 6020 6020 6020 6020 0
610 20250311 110500 168560825 6020 6020 6020 6020 1
611 20250311 110400 168554805 6010 5980 6010 5980 169
612 20250311 110300 167541185 5960 5960 5960 5960 32
613 20250311 110200 167350465 5970 5960 5970 5960 1417
614 20250311 110100 158904615 5940 5940 5940 5940 0
615 20250311 110000 158904615 5940 5940 5940 5940 51
616 20250311 105900 158601675 5960 5940 5960 5940 9
617 20250311 105800 158548195 5960 5960 5960 5960 1
618 20250311 105700 158542235 5930 5930 5930 5930 40
619 20250311 105600 158305035 5950 5950 5950 5950 5
620 20250311 105500 158275285 5950 5950 5960 5950 201
621 20250311 105400 157079115 5950 5950 5950 5950 61
622 20250311 105300 156716165 5950 5950 5950 5950 0
623 20250311 105200 156716165 5950 5950 5950 5950 0
624 20250311 105100 156716165 5950 5930 5950 5930 48
625 20250311 105000 156431485 5950 5930 5950 5930 172
626 20250311 104900 155411445 5930 5930 5930 5930 40
627 20250311 104800 155174245 5940 5940 5940 5940 30
628 20250311 104700 154996045 5930 5930 5940 5930 165
629 20250311 104600 154017495 5940 5940 5940 5940 0
630 20250311 104500 154017495 5940 5950 5950 5940 56
631 20250311 104400 153684745 5950 5950 5950 5940 481
632 20250311 104300 150822915 5950 5950 5950 5950 20
633 20250311 104200 150703915 5950 5930 5950 5930 19
634 20250311 104100 150591225 5930 5950 5950 5930 7
635 20250311 104000 150549695 5930 5920 5930 5910 589
636 20250311 103900 147063305 5910 5910 5910 5910 535
637 20250311 103800 143901455 5920 5920 5920 5920 1
638 20250311 103700 143895535 5920 5920 5920 5920 6
639 20250311 103600 143860015 5920 5930 5930 5910 19
640 20250311 103500 143747695 5910 5930 5930 5910 258
641 20250311 103400 142222745 5910 5910 5910 5910 12
642 20250311 103300 142151825 5910 5920 5930 5910 70
643 20250311 103200 141737935 5910 5910 5910 5910 26
644 20250311 103100 141584275 5910 5920 5920 5910 4542
645 20250311 103000 114736135 5960 5920 5960 5920 136
646 20250311 102900 113927335 5960 5960 5960 5960 1
647 20250311 102800 113921375 5960 5930 5960 5930 8
648 20250311 102700 113873845 5920 5920 5920 5920 33
649 20250311 102600 113678485 5920 5920 5920 5920 0
650 20250311 102500 113678485 5920 5920 5920 5920 158
651 20250311 102400 112743125 5920 5920 5920 5920 0
652 20250311 102300 112743125 5920 5920 5920 5920 79
653 20250311 102200 112275445 5920 5920 5920 5920 0
654 20250311 102100 112275445 5920 5920 5920 5920 310
655 20250311 102000 110440245 5960 5960 5960 5960 1
656 20250311 101900 110434285 5960 5920 5960 5920 14
657 20250311 101800 110350925 5910 5910 5910 5910 29
658 20250311 101700 110179535 5910 5910 5910 5910 50
659 20250311 101600 109884035 5910 5920 5920 5910 30
660 20250311 101500 109706635 5910 5950 5950 5910 511
661 20250311 101400 106666625 5950 5920 5950 5910 817
662 20250311 101300 101836955 5920 5930 5930 5920 190
663 20250311 101200 100712145 5920 5930 5930 5920 616
664 20250311 101100 97062425 5920 5920 5920 5920 6
665 20250311 101000 97026905 5930 5910 5930 5910 101
666 20250311 100900 96429975 5910 5920 5920 5910 149
667 20250311 100800 95548385 5920 5920 5920 5920 2
668 20250311 100700 95536545 5920 5940 5940 5920 91
669 20250311 100600 94996740 5950 5910 5950 5910 151
670 20250311 100500 94098330 5920 5930 5930 5920 544
671 20250311 100400 90877660 5930 5930 5930 5930 17
672 20250311 100300 90776850 5930 5930 5930 5930 52
673 20250311 100200 90468490 5940 5940 5950 5930 307
674 20250311 100100 88647660 5950 5970 5970 5940 2563
675 20250311 100000 73402910 5980 6010 6010 5980 202
676 20250311 095900 72194920 6030 6030 6030 6030 0
677 20250311 095800 72194920 6030 5970 6030 5970 300
678 20250311 095700 70396240 5970 5950 5970 5950 15
679 20250311 095600 70306970 5960 5970 5970 5960 892
680 20250311 095500 64990640 5970 5970 5970 5970 0
681 20250311 095400 64990640 5970 5970 5970 5970 0
682 20250311 095300 64990640 5970 5970 5970 5970 22
683 20250311 095200 64859300 5970 5970 5970 5970 37
684 20250311 095100 64638410 5970 5960 5970 5960 47
685 20250311 095000 64358190 5960 5960 5960 5960 11
686 20250311 094900 64292630 5960 5990 5990 5960 757
687 20250311 094800 59774830 6000 6000 6000 6000 1
688 20250311 094700 59768830 6030 6000 6030 6000 19
689 20250311 094600 59654680 6030 6040 6040 6030 7
690 20250311 094500 59612450 6040 6010 6040 6010 37
691 20250311 094400 59390030 6010 6010 6010 6010 15
692 20250311 094300 59299880 6020 6020 6020 6000 108
693 20250311 094200 58649740 6020 5980 6020 5980 30
694 20250311 094100 58470140 6030 6030 6030 6030 0
695 20250311 094000 58470140 6030 6030 6030 5970 102
696 20250311 093900 57860600 5980 6030 6030 5980 420
697 20250311 093800 55346300 6030 6030 6030 5990 144
698 20250311 093700 54478900 6030 6030 6030 5990 129
699 20250311 093600 53706070 5990 5990 5990 5990 0
700 20250311 093500 53706070 5990 5990 5990 5990 1
701 20250311 093400 53700080 6000 6040 6040 6000 47
702 20250311 093300 53418040 6050 6050 6050 6050 10
703 20250311 093200 53357540 6000 6000 6000 6000 6
704 20250311 093100 53321540 6000 6000 6000 6000 0
705 20250311 093000 53321540 6000 6030 6050 6000 92
706 20250311 092900 52767150 6000 6000 6000 6000 0
707 20250311 092800 52767150 6000 6010 6010 6000 295
708 20250311 092700 50997130 6020 6000 6020 6000 479
709 20250311 092600 48119890 6000 6000 6000 6000 0
710 20250311 092500 48119890 6000 6000 6000 6000 0
711 20250311 092400 48119890 6000 6000 6000 5990 222
712 20250311 092300 46790060 6000 6000 6000 6000 13
713 20250311 092200 46712060 5990 5990 5990 5990 5
714 20250311 092100 46682110 5980 5990 6000 5980 158
715 20250311 092000 45735240 5990 5990 5990 5990 6
716 20250311 091900 45699300 5980 5980 5980 5980 12
717 20250311 091800 45627540 5980 5980 5980 5980 0
718 20250311 091700 45627540 5980 5980 5980 5980 70
719 20250311 091600 45208940 5970 5980 5990 5960 1002
720 20250311 091500 39228390 6000 6000 6000 5960 420
721 20250311 091400 36719060 6000 6000 6000 6000 100
722 20250311 091300 36119060 6000 5980 6010 5980 71
723 20250311 091200 35692590 5980 6000 6000 5980 240
724 20250311 091100 34256890 6000 5990 6010 5980 526
725 20250311 091000 31106080 6000 6010 6010 5990 191
726 20250311 090900 29958490 6010 6000 6010 6000 372
727 20250311 090800 27726390 5950 6000 6000 5950 895
728 20250311 090700 22397890 6000 5980 6010 5980 133
729 20250311 090600 21600050 5950 5980 6000 5950 1062
730 20250311 090500 15267330 5970 6010 6010 5970 145
731 20250311 090400 14399680 6030 6030 6030 6030 16
732 20250311 090300 14303200 5960 5960 5960 5950 626
733 20250311 090200 10576640 5950 6010 6050 5950 633
734 20250311 090100 6809960 6010 6020 6020 6000 888
735 20250311 090000 1473780 6030 6000 6150 6000 245