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

768
419120/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214600,187758395,6750,6750,6750,6750,542
20250311,214500,187758395,6750,6750,6750,6750,0
20250311,214400,187758395,6750,6750,6750,6750,0
20250311,214300,187758395,6750,6750,6750,6750,0
20250311,214200,187758395,6750,6750,6750,6750,0
20250311,214100,187758395,6750,6750,6750,6750,0
20250311,214000,187758395,6750,6750,6750,6750,0
20250311,213900,187758395,6750,6750,6750,6750,0
20250311,213800,187758395,6750,6750,6750,6750,0
20250311,213700,187758395,6750,6750,6750,6750,0
20250311,213600,187758395,6750,6750,6750,6750,0
20250311,213500,187758395,6750,6750,6750,6750,0
20250311,213400,187758395,6750,6750,6750,6750,0
20250311,213300,187758395,6750,6750,6750,6750,0
20250311,213200,187758395,6750,6750,6750,6750,0
20250311,213100,187758395,6750,6750,6750,6750,0
20250311,213000,187758395,6750,6750,6750,6750,0
20250311,212900,187758395,6750,6750,6750,6750,0
20250311,212800,187758395,6750,6750,6750,6750,0
20250311,212700,187758395,6750,6750,6750,6750,0
20250311,212600,187758395,6750,6750,6750,6750,0
20250311,212500,187758395,6750,6750,6750,6750,0
20250311,212400,187758395,6750,6750,6750,6750,0
20250311,212300,187758395,6750,6750,6750,6750,0
20250311,212200,187758395,6750,6750,6750,6750,0
20250311,212100,187758395,6750,6750,6750,6750,0
20250311,212000,187758395,6750,6750,6750,6750,0
20250311,211900,187758395,6750,6750,6750,6750,0
20250311,211800,187758395,6750,6750,6750,6750,0
20250311,211700,187758395,6750,6750,6750,6750,0
20250311,211600,187758395,6750,6750,6750,6750,542
20250311,211500,187758395,6750,6750,6750,6750,0
20250311,211400,187758395,6750,6750,6750,6750,0
20250311,211300,187758395,6750,6750,6750,6750,0
20250311,211200,187758395,6750,6750,6750,6750,0
20250311,211100,187758395,6750,6750,6750,6750,0
20250311,211000,187758395,6750,6750,6750,6750,0
20250311,210900,187758395,6750,6750,6750,6750,0
20250311,210800,187758395,6750,6750,6750,6750,0
20250311,210700,187758395,6750,6750,6750,6750,0
20250311,210600,187758395,6750,6750,6750,6750,0
20250311,210500,187758395,6750,6750,6750,6750,0
20250311,210400,187758395,6750,6750,6750,6750,0
20250311,210300,187758395,6750,6750,6750,6750,0
20250311,210200,187758395,6750,6750,6750,6750,0
20250311,210100,187758395,6750,6750,6750,6750,0
20250311,210000,187758395,6750,6750,6750,6750,0
20250311,205900,187758395,6750,6750,6750,6750,0
20250311,205800,187758395,6750,6750,6750,6750,0
20250311,205700,187758395,6750,6750,6750,6750,0
20250311,205600,187758395,6750,6750,6750,6750,0
20250311,205500,187758395,6750,6750,6750,6750,0
20250311,205400,187758395,6750,6750,6750,6750,0
20250311,205300,187758395,6750,6750,6750,6750,0
20250311,205200,187758395,6750,6750,6750,6750,0
20250311,205100,187758395,6750,6750,6750,6750,0
20250311,205000,187758395,6750,6750,6750,6750,0
20250311,204900,187758395,6750,6750,6750,6750,0
20250311,204800,187758395,6750,6750,6750,6750,0
20250311,204700,187758395,6750,6750,6750,6750,0
20250311,204600,187758395,6750,6750,6750,6750,542
20250311,204500,187758395,6750,6750,6750,6750,0
20250311,204400,187758395,6750,6750,6750,6750,0
20250311,204300,187758395,6750,6750,6750,6750,0
20250311,204200,187758395,6750,6750,6750,6750,0
20250311,204100,187758395,6750,6750,6750,6750,0
20250311,204000,187758395,6750,6750,6750,6750,0
20250311,203900,187758395,6750,6750,6750,6750,0
20250311,203800,187758395,6750,6750,6750,6750,0
20250311,203700,187758395,6750,6750,6750,6750,0
20250311,203600,187758395,6750,6750,6750,6750,0
20250311,203500,187758395,6750,6750,6750,6750,0
20250311,203400,187758395,6750,6750,6750,6750,0
20250311,203300,187758395,6750,6750,6750,6750,0
20250311,203200,187758395,6750,6750,6750,6750,0
20250311,203100,187758395,6750,6750,6750,6750,0
20250311,203000,187758395,6750,6750,6750,6750,0
20250311,202900,187758395,6750,6750,6750,6750,0
20250311,202800,187758395,6750,6750,6750,6750,0
20250311,202700,187758395,6750,6750,6750,6750,0
20250311,202600,187758395,6750,6750,6750,6750,0
20250311,202500,187758395,6750,6750,6750,6750,0
20250311,202400,187758395,6750,6750,6750,6750,0
20250311,202300,187758395,6750,6750,6750,6750,0
20250311,202200,187758395,6750,6750,6750,6750,0
20250311,202100,187758395,6750,6750,6750,6750,0
20250311,202000,187758395,6750,6750,6750,6750,0
20250311,201900,187758395,6750,6750,6750,6750,0
20250311,201800,187758395,6750,6750,6750,6750,0
20250311,201700,187758395,6750,6750,6750,6750,0
20250311,201600,187758395,6750,6750,6750,6750,542
20250311,201500,187758395,6750,6750,6750,6750,0
20250311,201400,187758395,6750,6750,6750,6750,0
20250311,201300,187758395,6750,6750,6750,6750,0
20250311,201200,187758395,6750,6750,6750,6750,0
20250311,201100,187758395,6750,6750,6750,6750,0
20250311,201000,187758395,6750,6750,6750,6750,0
20250311,200900,187758395,6750,6750,6750,6750,0
20250311,200800,187758395,6750,6750,6750,6750,0
20250311,200700,187758395,6750,6750,6750,6750,0
20250311,200600,187758395,6750,6750,6750,6750,0
20250311,200500,187758395,6750,6750,6750,6750,0
20250311,200400,187758395,6750,6750,6750,6750,0
20250311,200300,187758395,6750,6750,6750,6750,0
20250311,200200,187758395,6750,6750,6750,6750,0
20250311,200100,187758395,6750,6750,6750,6750,0
20250311,200000,187758395,6750,6750,6750,6750,0
20250311,195900,187758395,6750,6750,6750,6750,0
20250311,195800,187758395,6750,6750,6750,6750,0
20250311,195700,187758395,6750,6750,6750,6750,0
20250311,195600,187758395,6750,6750,6750,6750,0
20250311,195500,187758395,6750,6750,6750,6750,0
20250311,195400,187758395,6750,6750,6750,6750,0
20250311,195300,187758395,6750,6750,6750,6750,0
20250311,195200,187758395,6750,6750,6750,6750,0
20250311,195100,187758395,6750,6750,6750,6750,0
20250311,195000,187758395,6750,6750,6750,6750,0
20250311,194900,187758395,6750,6750,6750,6750,0
20250311,194800,187758395,6750,6750,6750,6750,0
20250311,194700,187758395,6750,6750,6750,6750,0
20250311,194600,187758395,6750,6750,6750,6750,542
20250311,194500,187758395,6750,6750,6750,6750,0
20250311,194400,187758395,6750,6750,6750,6750,0
20250311,194300,187758395,6750,6750,6750,6750,0
20250311,194200,187758395,6750,6750,6750,6750,0
20250311,194100,187758395,6750,6750,6750,6750,0
20250311,194000,187758395,6750,6750,6750,6750,0
20250311,193900,187758395,6750,6750,6750,6750,0
20250311,193800,187758395,6750,6750,6750,6750,0
20250311,193700,187758395,6750,6750,6750,6750,0
20250311,193600,187758395,6750,6750,6750,6750,0
20250311,193500,187758395,6750,6750,6750,6750,0
20250311,193400,187758395,6750,6750,6750,6750,0
20250311,193300,187758395,6750,6750,6750,6750,0
20250311,193200,187758395,6750,6750,6750,6750,0
20250311,193100,187758395,6750,6750,6750,6750,0
20250311,193000,187758395,6750,6750,6750,6750,0
20250311,192900,187758395,6750,6750,6750,6750,0
20250311,192800,187758395,6750,6750,6750,6750,0
20250311,192700,187758395,6750,6750,6750,6750,0
20250311,192600,187758395,6750,6750,6750,6750,0
20250311,192500,187758395,6750,6750,6750,6750,0
20250311,192400,187758395,6750,6750,6750,6750,0
20250311,192300,187758395,6750,6750,6750,6750,0
20250311,192200,187758395,6750,6750,6750,6750,0
20250311,192100,187758395,6750,6750,6750,6750,0
20250311,192000,187758395,6750,6750,6750,6750,0
20250311,191900,187758395,6750,6750,6750,6750,0
20250311,191800,187758395,6750,6750,6750,6750,0
20250311,191700,187758395,6750,6750,6750,6750,0
20250311,191600,187758395,6750,6750,6750,6750,542
20250311,191500,187758395,6750,6750,6750,6750,0
20250311,191400,187758395,6750,6750,6750,6750,0
20250311,191300,187758395,6750,6750,6750,6750,0
20250311,191200,187758395,6750,6750,6750,6750,0
20250311,191100,187758395,6750,6750,6750,6750,0
20250311,191000,187758395,6750,6750,6750,6750,0
20250311,190900,187758395,6750,6750,6750,6750,0
20250311,190800,187758395,6750,6750,6750,6750,0
20250311,190700,187758395,6750,6750,6750,6750,0
20250311,190600,187758395,6750,6750,6750,6750,0
20250311,190500,187758395,6750,6750,6750,6750,0
20250311,190400,187758395,6750,6750,6750,6750,0
20250311,190300,187758395,6750,6750,6750,6750,0
20250311,190200,187758395,6750,6750,6750,6750,0
20250311,190100,187758395,6750,6750,6750,6750,0
20250311,190000,187758395,6750,6750,6750,6750,0
20250311,185900,187758395,6750,6750,6750,6750,0
20250311,185800,187758395,6750,6750,6750,6750,0
20250311,185700,187758395,6750,6750,6750,6750,0
20250311,185600,187758395,6750,6750,6750,6750,0
20250311,185500,187758395,6750,6750,6750,6750,0
20250311,185400,187758395,6750,6750,6750,6750,0
20250311,185300,187758395,6750,6750,6750,6750,0
20250311,185200,187758395,6750,6750,6750,6750,0
20250311,185100,187758395,6750,6750,6750,6750,0
20250311,185000,187758395,6750,6750,6750,6750,0
20250311,184900,187758395,6750,6750,6750,6750,0
20250311,184800,187758395,6750,6750,6750,6750,0
20250311,184700,187758395,6750,6750,6750,6750,0
20250311,184600,187758395,6750,6750,6750,6750,542
20250311,184500,187758395,6750,6750,6750,6750,0
20250311,184400,187758395,6750,6750,6750,6750,0
20250311,184300,187758395,6750,6750,6750,6750,0
20250311,184200,187758395,6750,6750,6750,6750,0
20250311,184100,187758395,6750,6750,6750,6750,0
20250311,184000,187758395,6750,6750,6750,6750,0
20250311,183900,187758395,6750,6750,6750,6750,0
20250311,183800,187758395,6750,6750,6750,6750,0
20250311,183700,187758395,6750,6750,6750,6750,0
20250311,183600,187758395,6750,6750,6750,6750,0
20250311,183500,187758395,6750,6750,6750,6750,0
20250311,183400,187758395,6750,6750,6750,6750,0
20250311,183300,187758395,6750,6750,6750,6750,0
20250311,183200,187758395,6750,6750,6750,6750,0
20250311,183100,187758395,6750,6750,6750,6750,0
20250311,183000,187758395,6750,6750,6750,6750,0
20250311,182900,187758395,6750,6750,6750,6750,0
20250311,182800,187758395,6750,6750,6750,6750,0
20250311,182700,187758395,6750,6750,6750,6750,0
20250311,182600,187758395,6750,6750,6750,6750,0
20250311,182500,187758395,6750,6750,6750,6750,0
20250311,182400,187758395,6750,6750,6750,6750,0
20250311,182300,187758395,6750,6750,6750,6750,0
20250311,182200,187758395,6750,6750,6750,6750,0
20250311,182100,187758395,6750,6750,6750,6750,0
20250311,182000,187758395,6750,6750,6750,6750,0
20250311,181900,187758395,6750,6750,6750,6750,0
20250311,181800,187758395,6750,6750,6750,6750,0
20250311,181700,187758395,6750,6750,6750,6750,0
20250311,181600,187758395,6750,6750,6750,6750,542
20250311,181500,187758395,6750,6750,6750,6750,0
20250311,181400,187758395,6750,6750,6750,6750,0
20250311,181300,187758395,6750,6750,6750,6750,0
20250311,181200,187758395,6750,6750,6750,6750,0
20250311,181100,187758395,6750,6750,6750,6750,0
20250311,181000,187758395,6750,6750,6750,6750,0
20250311,180900,187758395,6750,6750,6750,6750,0
20250311,180800,187758395,6750,6750,6750,6750,0
20250311,180700,187758395,6750,6750,6750,6750,0
20250311,180600,187758395,6750,6750,6750,6750,0
20250311,180500,187758395,6750,6750,6750,6750,0
20250311,180400,187758395,6750,6750,6750,6750,0
20250311,180300,187758395,6750,6750,6750,6750,0
20250311,180200,187758395,6750,6750,6750,6750,0
20250311,180100,187758395,6750,6750,6750,6750,0
20250311,180000,187758395,6750,6750,6750,6750,0
20250311,175900,187758395,6750,6750,6750,6750,0
20250311,175800,187758395,6750,6750,6750,6750,0
20250311,175700,187758395,6750,6750,6750,6750,0
20250311,175600,187758395,6750,6750,6750,6750,0
20250311,175500,187758395,6750,6750,6750,6750,0
20250311,175400,187758395,6750,6750,6750,6750,0
20250311,175300,187758395,6750,6750,6750,6750,0
20250311,175200,187758395,6750,6750,6750,6750,0
20250311,175100,187758395,6750,6750,6750,6750,0
20250311,175000,187758395,6750,6750,6750,6750,0
20250311,174900,187758395,6750,6750,6750,6750,0
20250311,174800,187758395,6750,6750,6750,6750,0
20250311,174700,187758395,6750,6750,6750,6750,0
20250311,174600,187758395,6750,6750,6750,6750,542
20250311,174500,187758395,6750,6750,6750,6750,0
20250311,174400,187758395,6750,6750,6750,6750,0
20250311,174300,187758395,6750,6750,6750,6750,0
20250311,174200,187758395,6750,6750,6750,6750,0
20250311,174100,187758395,6750,6750,6750,6750,0
20250311,174000,187758395,6750,6750,6750,6750,0
20250311,173900,187758395,6750,6750,6750,6750,0
20250311,173800,187758395,6750,6750,6750,6750,0
20250311,173700,187758395,6750,6750,6750,6750,0
20250311,173600,187758395,6750,6750,6750,6750,0
20250311,173500,187758395,6750,6750,6750,6750,0
20250311,173400,187758395,6750,6750,6750,6750,0
20250311,173300,187758395,6750,6750,6750,6750,0
20250311,173200,187758395,6750,6750,6750,6750,0
20250311,173100,187758395,6750,6750,6750,6750,0
20250311,173000,187758395,6750,6750,6750,6750,0
20250311,172900,187758395,6750,6750,6750,6750,0
20250311,172800,187758395,6750,6750,6750,6750,0
20250311,172700,187758395,6750,6750,6750,6750,0
20250311,172600,187758395,6750,6750,6750,6750,0
20250311,172500,187758395,6750,6750,6750,6750,0
20250311,172400,187758395,6750,6750,6750,6750,0
20250311,172300,187758395,6750,6750,6750,6750,0
20250311,172200,187758395,6750,6750,6750,6750,0
20250311,172100,187758395,6750,6750,6750,6750,0
20250311,172000,187758395,6750,6750,6750,6750,0
20250311,171900,187758395,6750,6750,6750,6750,0
20250311,171800,187758395,6750,6750,6750,6750,0
20250311,171700,187758395,6750,6750,6750,6750,0
20250311,171600,187758395,6750,6750,6750,6750,542
20250311,171500,187758395,6750,6750,6750,6750,0
20250311,171400,187758395,6750,6750,6750,6750,0
20250311,171300,187758395,6750,6750,6750,6750,0
20250311,171200,187758395,6750,6750,6750,6750,0
20250311,171100,187758395,6750,6750,6750,6750,0
20250311,171000,187758395,6750,6750,6750,6750,0
20250311,170900,187758395,6750,6750,6750,6750,0
20250311,170800,187758395,6750,6750,6750,6750,0
20250311,170700,187758395,6750,6750,6750,6750,0
20250311,170600,187758395,6750,6750,6750,6750,0
20250311,170500,187758395,6750,6750,6750,6750,0
20250311,170400,187758395,6750,6750,6750,6750,0
20250311,170300,187758395,6750,6750,6750,6750,0
20250311,170200,187758395,6750,6750,6750,6750,0
20250311,170100,187758395,6750,6750,6750,6750,0
20250311,170000,187758395,6750,6750,6750,6750,0
20250311,165900,187758395,6750,6750,6750,6750,0
20250311,165800,187758395,6750,6750,6750,6750,0
20250311,165700,187758395,6750,6750,6750,6750,0
20250311,165600,187758395,6750,6750,6750,6750,0
20250311,165500,187758395,6750,6750,6750,6750,0
20250311,165400,187758395,6750,6750,6750,6750,0
20250311,165300,187758395,6750,6750,6750,6750,0
20250311,165200,187758395,6750,6750,6750,6750,0
20250311,165100,187758395,6750,6750,6750,6750,0
20250311,165000,187758395,6750,6750,6750,6750,0
20250311,164900,187758395,6750,6750,6750,6750,0
20250311,164800,187758395,6750,6750,6750,6750,0
20250311,164700,187758395,6750,6750,6750,6750,0
20250311,164600,187758395,6750,6750,6750,6750,542
20250311,164500,187758395,6750,6750,6750,6750,0
20250311,164400,187758395,6750,6750,6750,6750,0
20250311,164300,187758395,6750,6750,6750,6750,0
20250311,164200,187758395,6750,6750,6750,6750,0
20250311,164100,187758395,6750,6750,6750,6750,0
20250311,164000,187758395,6750,6750,6750,6750,0
20250311,163900,187758395,6750,6750,6750,6750,0
20250311,163800,187758395,6750,6750,6750,6750,0
20250311,163700,187758395,6750,6750,6750,6750,0
20250311,163600,187758395,6750,6750,6750,6750,0
20250311,163500,187758395,6750,6750,6750,6750,0
20250311,163400,187758395,6750,6750,6750,6750,0
20250311,163300,187758395,6750,6750,6750,6750,0
20250311,163200,187758395,6750,6750,6750,6750,0
20250311,163100,187758395,6750,6750,6750,6750,0
20250311,163000,187758395,6750,6750,6750,6750,0
20250311,162900,187758395,6750,6750,6750,6750,0
20250311,162800,187758395,6750,6750,6750,6750,0
20250311,162700,187758395,6750,6750,6750,6750,0
20250311,162600,187758395,6750,6750,6750,6750,0
20250311,162500,187758395,6750,6750,6750,6750,0
20250311,162400,187758395,6750,6750,6750,6750,0
20250311,162300,187758395,6750,6750,6750,6750,0
20250311,162200,187758395,6750,6750,6750,6750,0
20250311,162100,187758395,6750,6750,6750,6750,0
20250311,162000,187758395,6750,6750,6750,6750,0
20250311,161900,187758395,6750,6750,6750,6750,0
20250311,161800,187758395,6750,6750,6750,6750,0
20250311,161700,187758395,6750,6750,6750,6750,0
20250311,161600,187758395,6750,6750,6750,6750,542
20250311,161500,187758395,6750,6750,6750,6750,0
20250311,161400,187758395,6750,6750,6750,6750,0
20250311,161300,187758395,6750,6750,6750,6750,0
20250311,161200,187758395,6750,6750,6750,6750,0
20250311,161100,187758395,6750,6750,6750,6750,0
20250311,161000,187758395,6750,6750,6750,6750,0
20250311,160900,187758395,6750,6750,6750,6750,0
20250311,160800,187758395,6750,6750,6750,6750,0
20250311,160700,187758395,6750,6750,6750,6750,0
20250311,160600,187758395,6750,6750,6750,6750,0
20250311,160500,187758395,6750,6750,6750,6750,0
20250311,160400,187758395,6750,6750,6750,6750,0
20250311,160300,187758395,6750,6750,6750,6750,0
20250311,160200,187758395,6750,6750,6750,6750,0
20250311,160100,187758395,6750,6750,6750,6750,0
20250311,160000,187758395,6750,6750,6750,6750,0
20250311,155900,187758395,6750,6750,6750,6750,0
20250311,155800,187758395,6750,6750,6750,6750,0
20250311,155700,187758395,6750,6750,6750,6750,0
20250311,155600,187758395,6750,6750,6750,6750,0
20250311,155500,187758395,6750,6750,6750,6750,0
20250311,155400,187758395,6750,6750,6750,6750,0
20250311,155300,187758395,6750,6750,6750,6750,0
20250311,155200,187758395,6750,6750,6750,6750,0
20250311,155100,187758395,6750,6750,6750,6750,0
20250311,155000,187758395,6750,6750,6750,6750,0
20250311,154900,187758395,6750,6750,6750,6750,0
20250311,154800,187758395,6750,6750,6750,6750,0
20250311,154700,187758395,6750,6750,6750,6750,0
20250311,154600,187758395,6750,6750,6750,6750,542
20250311,154500,187758395,6750,6750,6750,6750,0
20250311,154400,187758395,6750,6750,6750,6750,0
20250311,154300,187758395,6750,6750,6750,6750,0
20250311,154200,187758395,6750,6750,6750,6750,0
20250311,154100,187758395,6750,6750,6750,6750,0
20250311,154000,187758395,6750,6750,6750,6750,0
20250311,153900,187758395,6750,6750,6750,6750,0
20250311,153800,187758395,6750,6750,6750,6750,0
20250311,153700,187758395,6750,6750,6750,6750,0
20250311,153600,187758395,6750,6750,6750,6750,0
20250311,153500,187758395,6750,6750,6750,6750,0
20250311,153400,187758395,6750,6750,6750,6750,0
20250311,153300,187758395,6750,6750,6750,6750,0
20250311,153200,187758395,6750,6750,6750,6750,0
20250311,153100,187758395,6750,6750,6750,6750,0
20250311,153000,187758395,6750,6750,6750,6750,542
20250311,152900,184099895,6760,6760,6760,6760,0
20250311,152800,184099895,6760,6760,6760,6760,0
20250311,152700,184099895,6760,6760,6760,6760,0
20250311,152600,184099895,6760,6760,6760,6760,0
20250311,152500,184099895,6760,6760,6760,6760,0
20250311,152400,184099895,6760,6760,6760,6760,0
20250311,152300,184099895,6760,6760,6760,6760,0
20250311,152200,184099895,6760,6760,6760,6760,0
20250311,152100,184099895,6760,6760,6760,6760,0
20250311,152000,184099895,6760,6760,6760,6760,0
20250311,151900,184099895,6760,6750,6760,6750,90
20250311,151800,183492365,6740,6740,6760,6740,422
20250311,151700,180641495,6740,6740,6740,6740,117
20250311,151600,179852915,6730,6740,6740,6730,230
20250311,151500,178304815,6730,6730,6730,6730,90
20250311,151400,177699115,6720,6720,6720,6720,10
20250311,151300,177631915,6730,6730,6730,6730,32
20250311,151200,177416555,6720,6720,6720,6720,360
20250311,151100,174997355,6730,6730,6730,6730,3
20250311,151000,174977165,6730,6730,6730,6730,4
20250311,150900,174950245,6730,6730,6730,6730,0
20250311,150800,174950245,6730,6730,6730,6730,0
20250311,150700,174950245,6730,6730,6730,6730,0
20250311,150600,174950245,6730,6720,6730,6720,2
20250311,150500,174936795,6740,6710,6740,6710,20
20250311,150400,174802535,6700,6710,6710,6700,16
20250311,150300,174695265,6710,6710,6710,6710,24
20250311,150200,174534225,6710,6710,6710,6710,518
20250311,150100,171058445,6710,6710,6710,6710,99
20250311,150000,170394155,6720,6720,6725,6710,41
20250311,145900,170118610,6720,6720,6720,6720,20
20250311,145800,169984210,6720,6720,6720,6720,216
20250311,145700,168532690,6760,6760,6760,6760,0
20250311,145600,168532690,6760,6750,6760,6750,316
20250311,145500,166399660,6740,6740,6740,6740,453
20250311,145400,163346440,6740,6730,6740,6710,410
20250311,145300,160589500,6740,6740,6740,6740,124
20250311,145200,159753740,6730,6730,6730,6730,12
20250311,145100,159672980,6730,6730,6730,6730,4
20250311,145000,159646060,6730,6720,6730,6720,17
20250311,144900,159531800,6730,6720,6730,6720,3
20250311,144800,159511620,6730,6730,6730,6730,0
20250311,144700,159511620,6730,6730,6730,6730,10
20250311,144600,159444320,6730,6730,6730,6710,25
20250311,144500,159276270,6730,6730,6730,6730,0
20250311,144400,159276270,6730,6730,6730,6730,0
20250311,144300,159276270,6730,6730,6730,6730,0
20250311,144200,159276270,6730,6730,6730,6730,0
20250311,144100,159276270,6730,6730,6730,6730,0
20250311,144000,159276270,6730,6730,6730,6730,1
20250311,143900,159269540,6680,6680,6680,6680,2
20250311,143800,159256180,6670,6720,6720,6670,33
20250311,143700,159035870,6720,6710,6730,6710,102
20250311,143600,158350050,6710,6710,6710,6710,78
20250311,143500,157826670,6700,6690,6700,6690,201
20250311,143400,156480540,6690,6690,6690,6690,10
20250311,143300,156413640,6680,6680,6680,6680,0
20250311,143200,156413640,6680,6680,6680,6680,62
20250311,143100,155999480,6680,6660,6680,6660,531
20250311,143000,152454810,6670,6670,6670,6670,0
20250311,142900,152454810,6670,6670,6670,6670,0
20250311,142800,152454810,6670,6670,6670,6670,21
20250311,142700,152314740,6650,6650,6650,6650,0
20250311,142600,152314740,6650,6650,6650,6650,0
20250311,142500,152314740,6650,6650,6650,6650,1
20250311,142400,152308090,6660,6660,6660,6660,0
20250311,142300,152308090,6660,6660,6660,6660,10
20250311,142200,152241490,6660,6660,6660,6660,36
20250311,142100,152001730,6660,6660,6660,6660,0
20250311,142000,152001730,6660,6660,6660,6660,0
20250311,141900,152001730,6660,6660,6660,6660,16
20250311,141800,151895170,6670,6670,6670,6670,5
20250311,141700,151861820,6650,6650,6650,6650,2
20250311,141600,151848520,6670,6670,6670,6670,0
20250311,141500,151848520,6670,6670,6670,6670,0
20250311,141400,151848520,6670,6670,6670,6670,0
20250311,141300,151848520,6670,6670,6670,6670,2
20250311,141200,151835180,6670,6670,6670,6670,0
20250311,141100,151835180,6670,6670,6670,6670,0
20250311,141000,151835180,6670,6670,6670,6670,0
20250311,140900,151835180,6670,6670,6670,6670,0
20250311,140800,151835180,6670,6670,6670,6670,0
20250311,140700,151835180,6670,6670,6670,6670,0
20250311,140600,151835180,6670,6670,6670,6670,0
20250311,140500,151835180,6670,6670,6670,6670,1
20250311,140400,151828510,6670,6670,6670,6670,0
20250311,140300,151828510,6670,6670,6670,6670,0
20250311,140200,151828510,6670,6670,6670,6670,1
20250311,140100,151821840,6670,6670,6670,6670,0
20250311,140000,151821840,6670,6670,6670,6670,0
20250311,135900,151821840,6670,6670,6670,6670,0
20250311,135800,151821840,6670,6670,6670,6670,1
20250311,135700,151815170,6650,6670,6670,6650,45
20250311,135600,151515120,6670,6670,6670,6670,50
20250311,135500,151181620,6680,6680,6680,6680,0
20250311,135400,151181620,6680,6680,6680,6680,0
20250311,135300,151181620,6680,6670,6680,6670,14
20250311,135200,151088130,6680,6680,6680,6680,0
20250311,135100,151088130,6680,6680,6680,6680,0
20250311,135000,151088130,6680,6680,6680,6680,0
20250311,134900,151088130,6680,6680,6680,6680,0
20250311,134800,151088130,6680,6680,6680,6680,0
20250311,134700,151088130,6680,6680,6680,6680,0
20250311,134600,151088130,6680,6680,6680,6680,0
20250311,134500,151088130,6680,6680,6680,6680,0
20250311,134400,151088130,6680,6640,6680,6640,307
20250311,134300,149049610,6680,6680,6680,6650,352
20250311,134200,146708750,6650,6650,6650,6650,380
20250311,134100,144181750,6680,6680,6680,6680,0
20250311,134000,144181750,6680,6680,6680,6680,0
20250311,133900,144181750,6680,6680,6680,6680,0
20250311,133800,144181750,6680,6680,6680,6680,1
20250311,133700,144175070,6650,6650,6670,6650,37
20250311,133600,143928420,6670,6670,6670,6670,1
20250311,133500,143921750,6660,6660,6660,6660,0
20250311,133400,143921750,6660,6660,6660,6660,0
20250311,133300,143921750,6660,6660,6660,6660,78
20250311,133200,143402270,6660,6640,6660,6640,119
20250311,133100,142609830,6640,6640,6640,6640,0
20250311,133000,142609830,6640,6640,6640,6640,22
20250311,132900,142463750,6660,6660,6660,6660,0
20250311,132800,142463750,6660,6660,6660,6660,0
20250311,132700,142463750,6660,6660,6660,6660,0
20250311,132600,142463750,6660,6660,6660,6660,0
20250311,132500,142463750,6660,6660,6660,6660,0
20250311,132400,142463750,6660,6660,6660,6660,1
20250311,132300,142457090,6640,6640,6640,6640,0
20250311,132200,142457090,6640,6640,6640,6640,0
20250311,132100,142457090,6640,6640,6640,6640,75
20250311,132000,141959090,6650,6650,6650,6650,0
20250311,131900,141959090,6650,6650,6650,6650,175
20250311,131800,140795340,6640,6640,6650,6640,741
20250311,131700,135874930,6640,6640,6640,6640,1
20250311,131600,135868290,6640,6640,6640,6640,0
20250311,131500,135868290,6640,6640,6640,6640,0
20250311,131400,135868290,6640,6640,6640,6640,1
20250311,131300,135861650,6650,6650,6650,6650,0
20250311,131200,135861650,6650,6650,6650,6650,0
20250311,131100,135861650,6650,6650,6650,6650,0
20250311,131000,135861650,6650,6650,6650,6650,0
20250311,130900,135861650,6650,6650,6650,6650,0
20250311,130800,135861650,6650,6650,6650,6650,0
20250311,130700,135861650,6650,6650,6650,6650,0
20250311,130600,135861650,6650,6650,6650,6650,0
20250311,130500,135861650,6650,6650,6650,6650,0
20250311,130400,135861650,6650,6650,6650,6650,0
20250311,130300,135861650,6650,6650,6650,6650,0
20250311,130200,135861650,6650,6650,6650,6650,0
20250311,130100,135861650,6650,6650,6650,6650,1
20250311,130000,135855000,6650,6650,6650,6650,0
20250311,125900,135855000,6650,6650,6650,6650,0
20250311,125800,135855000,6650,6650,6650,6650,139
20250311,125700,134930650,6650,6650,6650,6650,0
20250311,125600,134930650,6650,6650,6650,6650,13
20250311,125500,134844200,6650,6650,6650,6650,10
20250311,125400,134777700,6660,6660,6660,6660,0
20250311,125300,134777700,6660,6650,6660,6650,18
20250311,125200,134657990,6660,6650,6660,6650,73
20250311,125100,134172530,6650,6650,6650,6650,0
20250311,125000,134172530,6650,6650,6650,6650,53
20250311,124900,133820080,6640,6640,6640,6640,48
20250311,124800,133501360,6640,6640,6640,6640,0
20250311,124700,133501360,6640,6640,6640,6640,0
20250311,124600,133501360,6640,6640,6640,6640,75
20250311,124500,133003360,6640,6640,6640,6640,0
20250311,124400,133003360,6640,6640,6640,6640,0
20250311,124300,133003360,6640,6640,6640,6640,0
20250311,124200,133003360,6640,6640,6640,6640,94
20250311,124100,132379200,6640,6640,6640,6640,0
20250311,124000,132379200,6640,6640,6640,6640,0
20250311,123900,132379200,6640,6640,6640,6640,0
20250311,123800,132379200,6640,6640,6640,6640,0
20250311,123700,132379200,6640,6640,6640,6640,0
20250311,123600,132379200,6640,6640,6640,6640,0
20250311,123500,132379200,6640,6640,6640,6640,0
20250311,123400,132379200,6640,6640,6640,6640,0
20250311,123300,132379200,6640,6640,6640,6640,0
20250311,123200,132379200,6640,6640,6640,6640,0
20250311,123100,132379200,6640,6640,6640,6640,0
20250311,123000,132379200,6640,6640,6640,6640,0
20250311,122900,132379200,6640,6640,6640,6640,0
20250311,122800,132379200,6640,6640,6640,6640,0
20250311,122700,132379200,6640,6640,6640,6640,0
20250311,122600,132379200,6640,6640,6640,6640,0
20250311,122500,132379200,6640,6640,6640,6640,0
20250311,122400,132379200,6640,6640,6640,6640,0
20250311,122300,132379200,6640,6640,6640,6640,7
20250311,122200,132332720,6640,6640,6640,6640,0
20250311,122100,132332720,6640,6640,6640,6640,1
20250311,122000,132326080,6630,6630,6630,6630,16
20250311,121900,132220000,6620,6620,6620,6620,0
20250311,121800,132220000,6620,6620,6620,6620,153
20250311,121700,131207140,6630,6630,6630,6630,4
20250311,121600,131180620,6620,6620,6620,6620,120
20250311,121500,130386220,6620,6620,6620,6620,0
20250311,121400,130386220,6620,6620,6620,6620,219
20250311,121300,128936440,6620,6620,6620,6620,0
20250311,121200,128936440,6620,6620,6620,6620,0
20250311,121100,128936440,6620,6620,6620,6620,1
20250311,121000,128929820,6620,6620,6620,6620,0
20250311,120900,128929820,6620,6620,6620,6620,0
20250311,120800,128929820,6620,6620,6620,6620,0
20250311,120700,128929820,6620,6620,6620,6620,0
20250311,120600,128929820,6620,6620,6620,6620,0
20250311,120500,128929820,6620,6620,6620,6620,1
20250311,120400,128923200,6580,6580,6580,6580,0
20250311,120300,128923200,6580,6580,6580,6580,55
20250311,120200,128561300,6620,6620,6620,6620,0
20250311,120100,128561300,6620,6620,6620,6620,0
20250311,120000,128561300,6620,6620,6620,6620,0
20250311,115900,128561300,6620,6620,6620,6620,9
20250311,115800,128501720,6620,6620,6620,6620,0
20250311,115700,128501720,6620,6620,6620,6620,0
20250311,115600,128501720,6620,6620,6620,6620,0
20250311,115500,128501720,6620,6620,6620,6620,0
20250311,115400,128501720,6620,6620,6620,6620,0
20250311,115300,128501720,6620,6620,6620,6620,0
20250311,115200,128501720,6620,6620,6620,6620,0
20250311,115100,128501720,6620,6620,6620,6620,0
20250311,115000,128501720,6620,6620,6620,6620,1
20250311,114900,128495100,6620,6620,6620,6620,1
20250311,114800,128488480,6610,6620,6630,6610,282
20250311,114700,126623390,6630,6620,6630,6620,15
20250311,114600,126524000,6620,6620,6620,6620,11
20250311,114500,126451180,6610,6620,6620,6610,35
20250311,114400,126219500,6620,6620,6620,6620,13
20250311,114300,126133440,6630,6630,6630,6630,11
20250311,114200,126060510,6620,6620,6630,6620,28
20250311,114100,125875140,6630,6630,6630,6630,0
20250311,114000,125875140,6630,6610,6630,6580,46
20250311,113900,125570760,6610,6610,6610,6610,37
20250311,113800,125326190,6610,6610,6610,6610,1
20250311,113700,125319580,6610,6600,6610,6600,3
20250311,113600,125299770,6600,6590,6600,6590,133
20250311,113500,124422970,6600,6600,6600,6600,8
20250311,113400,124370170,6600,6600,6600,6600,5
20250311,113300,124337170,6600,6600,6600,6600,0
20250311,113200,124337170,6600,6600,6600,6600,0
20250311,113100,124337170,6600,6600,6600,6600,3
20250311,113000,124317370,6600,6600,6600,6600,0
20250311,112900,124317370,6600,6600,6600,6600,100
20250311,112800,123657370,6600,6600,6600,6600,1
20250311,112700,123650770,6580,6580,6580,6580,0
20250311,112600,123650770,6580,6580,6580,6580,1
20250311,112500,123644190,6600,6580,6600,6580,797
20250311,112400,118399830,6580,6570,6580,6570,36
20250311,112300,118163300,6570,6570,6580,6570,31
20250311,112200,117959580,6580,6570,6580,6570,2
20250311,112100,117946430,6570,6560,6570,6560,425
20250311,112000,115154730,6560,6550,6560,6550,82
20250311,111900,114617320,6540,6540,6540,6540,30
20250311,111800,114421120,6550,6520,6550,6520,5
20250311,111700,114388490,6560,6550,6560,6550,2
20250311,111600,114375380,6540,6540,6540,6540,82
20250311,111500,113839100,6540,6540,6540,6540,0
20250311,111400,113839100,6540,6540,6540,6540,50
20250311,111300,113512100,6540,6540,6540,6540,1
20250311,111200,113505560,6540,6540,6540,6540,1
20250311,111100,113499020,6500,6530,6530,6500,655
20250311,111000,109231210,6560,6560,6560,6560,0
20250311,110900,109231210,6560,6560,6560,6560,0
20250311,110800,109231210,6560,6560,6560,6560,0
20250311,110700,109231210,6560,6560,6560,6560,0
20250311,110600,109231210,6560,6550,6560,6550,7
20250311,110500,109185320,6550,6530,6550,6530,11
20250311,110400,109113440,6530,6530,6530,6530,0
20250311,110300,109113440,6530,6530,6530,6530,1
20250311,110200,109106910,6520,6520,6520,6520,7
20250311,110100,109061270,6530,6520,6530,6520,54
20250311,110000,108708680,6530,6530,6530,6530,0
20250311,105900,108708680,6530,6530,6530,6530,0
20250311,105800,108708680,6530,6530,6530,6530,0
20250311,105700,108708680,6530,6530,6530,6530,0
20250311,105600,108708680,6530,6530,6530,6530,0
20250311,105500,108708680,6530,6530,6530,6530,0
20250311,105400,108708680,6530,6530,6530,6530,0
20250311,105300,108708680,6530,6530,6530,6530,1
20250311,105200,108702150,6520,6520,6520,6520,2
20250311,105100,108689110,6530,6530,6530,6530,0
20250311,105000,108689110,6530,6530,6530,6530,0
20250311,104900,108689110,6530,6530,6530,6530,0
20250311,104800,108689110,6530,6530,6530,6530,0
20250311,104700,108689110,6530,6530,6530,6530,0
20250311,104600,108689110,6530,6530,6530,6530,0
20250311,104500,108689110,6530,6490,6530,6490,46
20250311,104400,108390010,6490,6490,6490,6490,0
20250311,104300,108390010,6490,6490,6490,6490,0
20250311,104200,108390010,6490,6490,6490,6490,2
20250311,104100,108377030,6490,6490,6490,6490,0
20250311,104000,108377030,6490,6490,6490,6490,23
20250311,103900,108227760,6490,6490,6490,6490,0
20250311,103800,108227760,6490,6490,6490,6490,8
20250311,103700,108175840,6490,6490,6490,6490,0
20250311,103600,108175840,6490,6480,6490,6480,100
20250311,103500,107527780,6470,6470,6470,6470,1
20250311,103400,107521310,6480,6480,6480,6480,0
20250311,103300,107521310,6480,6480,6480,6480,0
20250311,103200,107521310,6480,6480,6480,6480,100
20250311,103100,106873310,6480,6480,6480,6480,0
20250311,103000,106873310,6480,6480,6480,6480,0
20250311,102900,106873310,6480,6480,6480,6480,1
20250311,102800,106866830,6480,6480,6480,6480,0
20250311,102700,106866830,6480,6480,6480,6480,1
20250311,102600,106860350,6480,6480,6480,6480,0
20250311,102500,106860350,6480,6480,6480,6480,0
20250311,102400,106860350,6480,6480,6480,6480,0
20250311,102300,106860350,6480,6480,6480,6450,313
20250311,102200,104837210,6480,6480,6480,6480,0
20250311,102100,104837210,6480,6480,6480,6480,322
20250311,102000,102750650,6480,6480,6480,6480,3
20250311,101900,102731210,6490,6490,6490,6490,0
20250311,101800,102731210,6490,6490,6490,6490,25
20250311,101700,102568960,6510,6510,6510,6510,8
20250311,101600,102516880,6490,6490,6490,6490,53
20250311,101500,102172910,6500,6500,6500,6500,190
20250311,101400,100937910,6510,6510,6510,6510,17
20250311,101300,100827240,6530,6530,6530,6530,75
20250311,101200,100337490,6530,6530,6530,6500,22
20250311,101100,100194430,6510,6510,6510,6510,1
20250311,101000,100187920,6500,6530,6530,6500,569
20250311,100900,96488130,6540,6530,6540,6520,1224
20250311,100800,88507450,6550,6550,6550,6550,0
20250311,100700,88507450,6550,6550,6550,6550,0
20250311,100600,88507450,6550,6550,6550,6550,1
20250311,100500,88500900,6530,6530,6530,6530,44
20250311,100400,88213580,6550,6550,6550,6550,1
20250311,100300,88207030,6520,6530,6550,6520,386
20250311,100200,85684320,6550,6550,6550,6550,0
20250311,100100,85684320,6550,6550,6550,6550,0
20250311,100000,85684320,6550,6550,6550,6550,0
20250311,095900,85684320,6550,6550,6550,6550,10
20250311,095800,85618820,6550,6550,6550,6550,1
20250311,095700,85612270,6550,6550,6550,6550,0
20250311,095600,85612270,6550,6550,6550,6550,0
20250311,095500,85612270,6550,6550,6550,6550,2
20250311,095400,85599170,6550,6550,6550,6550,0
20250311,095300,85599170,6550,6550,6550,6550,1
20250311,095200,85592620,6520,6520,6520,6520,3
20250311,095100,85573060,6550,6550,6550,6550,0
20250311,095000,85573060,6550,6550,6550,6550,1
20250311,094900,85566510,6560,6560,6560,6560,0
20250311,094800,85566510,6560,6560,6560,6560,43
20250311,094700,85284430,6590,6590,6590,6590,0
20250311,094600,85284430,6590,6530,6590,6530,700
20250311,094500,80693650,6540,6540,6540,6540,13
20250311,094400,80608630,6530,6520,6530,6520,21
20250311,094300,80471680,6520,6510,6520,6510,5
20250311,094200,80439120,6500,6500,6500,6500,0
20250311,094100,80439120,6500,6500,6500,6500,268
20250311,094000,78697120,6490,6490,6490,6490,5
20250311,093900,78664670,6490,6490,6490,6490,85
20250311,093800,78113020,6490,6490,6490,6490,212
20250311,093700,76737140,6500,6500,6500,6500,29
20250311,093600,76548640,6500,6500,6500,6500,759
20250311,093500,71615140,6500,6500,6500,6500,1
20250311,093400,71608640,6490,6490,6490,6490,48
20250311,093300,71297120,6490,6480,6490,6480,401
20250311,093200,68697450,6480,6480,6480,6480,11
20250311,093100,68626170,6490,6490,6490,6490,11
20250311,093000,68554780,6490,6480,6490,6480,232
20250311,092900,67051220,6460,6460,6460,6460,26
20250311,092800,66883260,6450,6450,6450,6450,1
20250311,092700,66876810,6450,6450,6480,6450,47
20250311,092600,66573630,6450,6450,6450,6450,1
20250311,092500,66567180,6450,6450,6450,6450,86
20250311,092400,66012480,6450,6450,6450,6450,2
20250311,092300,65999580,6450,6470,6470,6450,50
20250311,092200,65676160,6460,6460,6460,6460,241
20250311,092100,64119300,6460,6460,6460,6460,5
20250311,092000,64087000,6460,6460,6460,6460,0
20250311,091900,64087000,6460,6460,6460,6460,7
20250311,091800,64041780,6460,6460,6460,6460,0
20250311,091700,64041780,6460,6450,6460,6430,403
20250311,091600,61441590,6450,6440,6450,6430,384
20250311,091500,58972280,6440,6440,6440,6430,164
20250311,091400,57916240,6430,6440,6440,6390,661
20250311,091300,53681570,6410,6440,6440,6410,153
20250311,091200,52700600,6440,6450,6450,6440,74
20250311,091100,52224010,6450,6450,6450,6450,25
20250311,091000,52062760,6450,6450,6450,6450,15
20250311,090900,51966010,6450,6450,6450,6450,103
20250311,090800,51301660,6450,6440,6450,6440,1000
20250311,090700,44855790,6440,6400,6440,6400,512
20250311,090600,41578550,6400,6400,6400,6400,467
20250311,090500,38589750,6440,6440,6440,6440,65
20250311,090400,38171150,6440,6440,6440,6400,238
20250311,090300,36639830,6440,6450,6450,6440,54
20250311,090200,36291560,6450,6450,6450,6390,115
20250311,090100,35553210,6390,6450,6450,6390,1015
20250311,090000,29048770,6450,6500,6520,6310,4505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214600 187758395 6750 6750 6750 6750 542
3 20250311 214500 187758395 6750 6750 6750 6750 0
4 20250311 214400 187758395 6750 6750 6750 6750 0
5 20250311 214300 187758395 6750 6750 6750 6750 0
6 20250311 214200 187758395 6750 6750 6750 6750 0
7 20250311 214100 187758395 6750 6750 6750 6750 0
8 20250311 214000 187758395 6750 6750 6750 6750 0
9 20250311 213900 187758395 6750 6750 6750 6750 0
10 20250311 213800 187758395 6750 6750 6750 6750 0
11 20250311 213700 187758395 6750 6750 6750 6750 0
12 20250311 213600 187758395 6750 6750 6750 6750 0
13 20250311 213500 187758395 6750 6750 6750 6750 0
14 20250311 213400 187758395 6750 6750 6750 6750 0
15 20250311 213300 187758395 6750 6750 6750 6750 0
16 20250311 213200 187758395 6750 6750 6750 6750 0
17 20250311 213100 187758395 6750 6750 6750 6750 0
18 20250311 213000 187758395 6750 6750 6750 6750 0
19 20250311 212900 187758395 6750 6750 6750 6750 0
20 20250311 212800 187758395 6750 6750 6750 6750 0
21 20250311 212700 187758395 6750 6750 6750 6750 0
22 20250311 212600 187758395 6750 6750 6750 6750 0
23 20250311 212500 187758395 6750 6750 6750 6750 0
24 20250311 212400 187758395 6750 6750 6750 6750 0
25 20250311 212300 187758395 6750 6750 6750 6750 0
26 20250311 212200 187758395 6750 6750 6750 6750 0
27 20250311 212100 187758395 6750 6750 6750 6750 0
28 20250311 212000 187758395 6750 6750 6750 6750 0
29 20250311 211900 187758395 6750 6750 6750 6750 0
30 20250311 211800 187758395 6750 6750 6750 6750 0
31 20250311 211700 187758395 6750 6750 6750 6750 0
32 20250311 211600 187758395 6750 6750 6750 6750 542
33 20250311 211500 187758395 6750 6750 6750 6750 0
34 20250311 211400 187758395 6750 6750 6750 6750 0
35 20250311 211300 187758395 6750 6750 6750 6750 0
36 20250311 211200 187758395 6750 6750 6750 6750 0
37 20250311 211100 187758395 6750 6750 6750 6750 0
38 20250311 211000 187758395 6750 6750 6750 6750 0
39 20250311 210900 187758395 6750 6750 6750 6750 0
40 20250311 210800 187758395 6750 6750 6750 6750 0
41 20250311 210700 187758395 6750 6750 6750 6750 0
42 20250311 210600 187758395 6750 6750 6750 6750 0
43 20250311 210500 187758395 6750 6750 6750 6750 0
44 20250311 210400 187758395 6750 6750 6750 6750 0
45 20250311 210300 187758395 6750 6750 6750 6750 0
46 20250311 210200 187758395 6750 6750 6750 6750 0
47 20250311 210100 187758395 6750 6750 6750 6750 0
48 20250311 210000 187758395 6750 6750 6750 6750 0
49 20250311 205900 187758395 6750 6750 6750 6750 0
50 20250311 205800 187758395 6750 6750 6750 6750 0
51 20250311 205700 187758395 6750 6750 6750 6750 0
52 20250311 205600 187758395 6750 6750 6750 6750 0
53 20250311 205500 187758395 6750 6750 6750 6750 0
54 20250311 205400 187758395 6750 6750 6750 6750 0
55 20250311 205300 187758395 6750 6750 6750 6750 0
56 20250311 205200 187758395 6750 6750 6750 6750 0
57 20250311 205100 187758395 6750 6750 6750 6750 0
58 20250311 205000 187758395 6750 6750 6750 6750 0
59 20250311 204900 187758395 6750 6750 6750 6750 0
60 20250311 204800 187758395 6750 6750 6750 6750 0
61 20250311 204700 187758395 6750 6750 6750 6750 0
62 20250311 204600 187758395 6750 6750 6750 6750 542
63 20250311 204500 187758395 6750 6750 6750 6750 0
64 20250311 204400 187758395 6750 6750 6750 6750 0
65 20250311 204300 187758395 6750 6750 6750 6750 0
66 20250311 204200 187758395 6750 6750 6750 6750 0
67 20250311 204100 187758395 6750 6750 6750 6750 0
68 20250311 204000 187758395 6750 6750 6750 6750 0
69 20250311 203900 187758395 6750 6750 6750 6750 0
70 20250311 203800 187758395 6750 6750 6750 6750 0
71 20250311 203700 187758395 6750 6750 6750 6750 0
72 20250311 203600 187758395 6750 6750 6750 6750 0
73 20250311 203500 187758395 6750 6750 6750 6750 0
74 20250311 203400 187758395 6750 6750 6750 6750 0
75 20250311 203300 187758395 6750 6750 6750 6750 0
76 20250311 203200 187758395 6750 6750 6750 6750 0
77 20250311 203100 187758395 6750 6750 6750 6750 0
78 20250311 203000 187758395 6750 6750 6750 6750 0
79 20250311 202900 187758395 6750 6750 6750 6750 0
80 20250311 202800 187758395 6750 6750 6750 6750 0
81 20250311 202700 187758395 6750 6750 6750 6750 0
82 20250311 202600 187758395 6750 6750 6750 6750 0
83 20250311 202500 187758395 6750 6750 6750 6750 0
84 20250311 202400 187758395 6750 6750 6750 6750 0
85 20250311 202300 187758395 6750 6750 6750 6750 0
86 20250311 202200 187758395 6750 6750 6750 6750 0
87 20250311 202100 187758395 6750 6750 6750 6750 0
88 20250311 202000 187758395 6750 6750 6750 6750 0
89 20250311 201900 187758395 6750 6750 6750 6750 0
90 20250311 201800 187758395 6750 6750 6750 6750 0
91 20250311 201700 187758395 6750 6750 6750 6750 0
92 20250311 201600 187758395 6750 6750 6750 6750 542
93 20250311 201500 187758395 6750 6750 6750 6750 0
94 20250311 201400 187758395 6750 6750 6750 6750 0
95 20250311 201300 187758395 6750 6750 6750 6750 0
96 20250311 201200 187758395 6750 6750 6750 6750 0
97 20250311 201100 187758395 6750 6750 6750 6750 0
98 20250311 201000 187758395 6750 6750 6750 6750 0
99 20250311 200900 187758395 6750 6750 6750 6750 0
100 20250311 200800 187758395 6750 6750 6750 6750 0
101 20250311 200700 187758395 6750 6750 6750 6750 0
102 20250311 200600 187758395 6750 6750 6750 6750 0
103 20250311 200500 187758395 6750 6750 6750 6750 0
104 20250311 200400 187758395 6750 6750 6750 6750 0
105 20250311 200300 187758395 6750 6750 6750 6750 0
106 20250311 200200 187758395 6750 6750 6750 6750 0
107 20250311 200100 187758395 6750 6750 6750 6750 0
108 20250311 200000 187758395 6750 6750 6750 6750 0
109 20250311 195900 187758395 6750 6750 6750 6750 0
110 20250311 195800 187758395 6750 6750 6750 6750 0
111 20250311 195700 187758395 6750 6750 6750 6750 0
112 20250311 195600 187758395 6750 6750 6750 6750 0
113 20250311 195500 187758395 6750 6750 6750 6750 0
114 20250311 195400 187758395 6750 6750 6750 6750 0
115 20250311 195300 187758395 6750 6750 6750 6750 0
116 20250311 195200 187758395 6750 6750 6750 6750 0
117 20250311 195100 187758395 6750 6750 6750 6750 0
118 20250311 195000 187758395 6750 6750 6750 6750 0
119 20250311 194900 187758395 6750 6750 6750 6750 0
120 20250311 194800 187758395 6750 6750 6750 6750 0
121 20250311 194700 187758395 6750 6750 6750 6750 0
122 20250311 194600 187758395 6750 6750 6750 6750 542
123 20250311 194500 187758395 6750 6750 6750 6750 0
124 20250311 194400 187758395 6750 6750 6750 6750 0
125 20250311 194300 187758395 6750 6750 6750 6750 0
126 20250311 194200 187758395 6750 6750 6750 6750 0
127 20250311 194100 187758395 6750 6750 6750 6750 0
128 20250311 194000 187758395 6750 6750 6750 6750 0
129 20250311 193900 187758395 6750 6750 6750 6750 0
130 20250311 193800 187758395 6750 6750 6750 6750 0
131 20250311 193700 187758395 6750 6750 6750 6750 0
132 20250311 193600 187758395 6750 6750 6750 6750 0
133 20250311 193500 187758395 6750 6750 6750 6750 0
134 20250311 193400 187758395 6750 6750 6750 6750 0
135 20250311 193300 187758395 6750 6750 6750 6750 0
136 20250311 193200 187758395 6750 6750 6750 6750 0
137 20250311 193100 187758395 6750 6750 6750 6750 0
138 20250311 193000 187758395 6750 6750 6750 6750 0
139 20250311 192900 187758395 6750 6750 6750 6750 0
140 20250311 192800 187758395 6750 6750 6750 6750 0
141 20250311 192700 187758395 6750 6750 6750 6750 0
142 20250311 192600 187758395 6750 6750 6750 6750 0
143 20250311 192500 187758395 6750 6750 6750 6750 0
144 20250311 192400 187758395 6750 6750 6750 6750 0
145 20250311 192300 187758395 6750 6750 6750 6750 0
146 20250311 192200 187758395 6750 6750 6750 6750 0
147 20250311 192100 187758395 6750 6750 6750 6750 0
148 20250311 192000 187758395 6750 6750 6750 6750 0
149 20250311 191900 187758395 6750 6750 6750 6750 0
150 20250311 191800 187758395 6750 6750 6750 6750 0
151 20250311 191700 187758395 6750 6750 6750 6750 0
152 20250311 191600 187758395 6750 6750 6750 6750 542
153 20250311 191500 187758395 6750 6750 6750 6750 0
154 20250311 191400 187758395 6750 6750 6750 6750 0
155 20250311 191300 187758395 6750 6750 6750 6750 0
156 20250311 191200 187758395 6750 6750 6750 6750 0
157 20250311 191100 187758395 6750 6750 6750 6750 0
158 20250311 191000 187758395 6750 6750 6750 6750 0
159 20250311 190900 187758395 6750 6750 6750 6750 0
160 20250311 190800 187758395 6750 6750 6750 6750 0
161 20250311 190700 187758395 6750 6750 6750 6750 0
162 20250311 190600 187758395 6750 6750 6750 6750 0
163 20250311 190500 187758395 6750 6750 6750 6750 0
164 20250311 190400 187758395 6750 6750 6750 6750 0
165 20250311 190300 187758395 6750 6750 6750 6750 0
166 20250311 190200 187758395 6750 6750 6750 6750 0
167 20250311 190100 187758395 6750 6750 6750 6750 0
168 20250311 190000 187758395 6750 6750 6750 6750 0
169 20250311 185900 187758395 6750 6750 6750 6750 0
170 20250311 185800 187758395 6750 6750 6750 6750 0
171 20250311 185700 187758395 6750 6750 6750 6750 0
172 20250311 185600 187758395 6750 6750 6750 6750 0
173 20250311 185500 187758395 6750 6750 6750 6750 0
174 20250311 185400 187758395 6750 6750 6750 6750 0
175 20250311 185300 187758395 6750 6750 6750 6750 0
176 20250311 185200 187758395 6750 6750 6750 6750 0
177 20250311 185100 187758395 6750 6750 6750 6750 0
178 20250311 185000 187758395 6750 6750 6750 6750 0
179 20250311 184900 187758395 6750 6750 6750 6750 0
180 20250311 184800 187758395 6750 6750 6750 6750 0
181 20250311 184700 187758395 6750 6750 6750 6750 0
182 20250311 184600 187758395 6750 6750 6750 6750 542
183 20250311 184500 187758395 6750 6750 6750 6750 0
184 20250311 184400 187758395 6750 6750 6750 6750 0
185 20250311 184300 187758395 6750 6750 6750 6750 0
186 20250311 184200 187758395 6750 6750 6750 6750 0
187 20250311 184100 187758395 6750 6750 6750 6750 0
188 20250311 184000 187758395 6750 6750 6750 6750 0
189 20250311 183900 187758395 6750 6750 6750 6750 0
190 20250311 183800 187758395 6750 6750 6750 6750 0
191 20250311 183700 187758395 6750 6750 6750 6750 0
192 20250311 183600 187758395 6750 6750 6750 6750 0
193 20250311 183500 187758395 6750 6750 6750 6750 0
194 20250311 183400 187758395 6750 6750 6750 6750 0
195 20250311 183300 187758395 6750 6750 6750 6750 0
196 20250311 183200 187758395 6750 6750 6750 6750 0
197 20250311 183100 187758395 6750 6750 6750 6750 0
198 20250311 183000 187758395 6750 6750 6750 6750 0
199 20250311 182900 187758395 6750 6750 6750 6750 0
200 20250311 182800 187758395 6750 6750 6750 6750 0
201 20250311 182700 187758395 6750 6750 6750 6750 0
202 20250311 182600 187758395 6750 6750 6750 6750 0
203 20250311 182500 187758395 6750 6750 6750 6750 0
204 20250311 182400 187758395 6750 6750 6750 6750 0
205 20250311 182300 187758395 6750 6750 6750 6750 0
206 20250311 182200 187758395 6750 6750 6750 6750 0
207 20250311 182100 187758395 6750 6750 6750 6750 0
208 20250311 182000 187758395 6750 6750 6750 6750 0
209 20250311 181900 187758395 6750 6750 6750 6750 0
210 20250311 181800 187758395 6750 6750 6750 6750 0
211 20250311 181700 187758395 6750 6750 6750 6750 0
212 20250311 181600 187758395 6750 6750 6750 6750 542
213 20250311 181500 187758395 6750 6750 6750 6750 0
214 20250311 181400 187758395 6750 6750 6750 6750 0
215 20250311 181300 187758395 6750 6750 6750 6750 0
216 20250311 181200 187758395 6750 6750 6750 6750 0
217 20250311 181100 187758395 6750 6750 6750 6750 0
218 20250311 181000 187758395 6750 6750 6750 6750 0
219 20250311 180900 187758395 6750 6750 6750 6750 0
220 20250311 180800 187758395 6750 6750 6750 6750 0
221 20250311 180700 187758395 6750 6750 6750 6750 0
222 20250311 180600 187758395 6750 6750 6750 6750 0
223 20250311 180500 187758395 6750 6750 6750 6750 0
224 20250311 180400 187758395 6750 6750 6750 6750 0
225 20250311 180300 187758395 6750 6750 6750 6750 0
226 20250311 180200 187758395 6750 6750 6750 6750 0
227 20250311 180100 187758395 6750 6750 6750 6750 0
228 20250311 180000 187758395 6750 6750 6750 6750 0
229 20250311 175900 187758395 6750 6750 6750 6750 0
230 20250311 175800 187758395 6750 6750 6750 6750 0
231 20250311 175700 187758395 6750 6750 6750 6750 0
232 20250311 175600 187758395 6750 6750 6750 6750 0
233 20250311 175500 187758395 6750 6750 6750 6750 0
234 20250311 175400 187758395 6750 6750 6750 6750 0
235 20250311 175300 187758395 6750 6750 6750 6750 0
236 20250311 175200 187758395 6750 6750 6750 6750 0
237 20250311 175100 187758395 6750 6750 6750 6750 0
238 20250311 175000 187758395 6750 6750 6750 6750 0
239 20250311 174900 187758395 6750 6750 6750 6750 0
240 20250311 174800 187758395 6750 6750 6750 6750 0
241 20250311 174700 187758395 6750 6750 6750 6750 0
242 20250311 174600 187758395 6750 6750 6750 6750 542
243 20250311 174500 187758395 6750 6750 6750 6750 0
244 20250311 174400 187758395 6750 6750 6750 6750 0
245 20250311 174300 187758395 6750 6750 6750 6750 0
246 20250311 174200 187758395 6750 6750 6750 6750 0
247 20250311 174100 187758395 6750 6750 6750 6750 0
248 20250311 174000 187758395 6750 6750 6750 6750 0
249 20250311 173900 187758395 6750 6750 6750 6750 0
250 20250311 173800 187758395 6750 6750 6750 6750 0
251 20250311 173700 187758395 6750 6750 6750 6750 0
252 20250311 173600 187758395 6750 6750 6750 6750 0
253 20250311 173500 187758395 6750 6750 6750 6750 0
254 20250311 173400 187758395 6750 6750 6750 6750 0
255 20250311 173300 187758395 6750 6750 6750 6750 0
256 20250311 173200 187758395 6750 6750 6750 6750 0
257 20250311 173100 187758395 6750 6750 6750 6750 0
258 20250311 173000 187758395 6750 6750 6750 6750 0
259 20250311 172900 187758395 6750 6750 6750 6750 0
260 20250311 172800 187758395 6750 6750 6750 6750 0
261 20250311 172700 187758395 6750 6750 6750 6750 0
262 20250311 172600 187758395 6750 6750 6750 6750 0
263 20250311 172500 187758395 6750 6750 6750 6750 0
264 20250311 172400 187758395 6750 6750 6750 6750 0
265 20250311 172300 187758395 6750 6750 6750 6750 0
266 20250311 172200 187758395 6750 6750 6750 6750 0
267 20250311 172100 187758395 6750 6750 6750 6750 0
268 20250311 172000 187758395 6750 6750 6750 6750 0
269 20250311 171900 187758395 6750 6750 6750 6750 0
270 20250311 171800 187758395 6750 6750 6750 6750 0
271 20250311 171700 187758395 6750 6750 6750 6750 0
272 20250311 171600 187758395 6750 6750 6750 6750 542
273 20250311 171500 187758395 6750 6750 6750 6750 0
274 20250311 171400 187758395 6750 6750 6750 6750 0
275 20250311 171300 187758395 6750 6750 6750 6750 0
276 20250311 171200 187758395 6750 6750 6750 6750 0
277 20250311 171100 187758395 6750 6750 6750 6750 0
278 20250311 171000 187758395 6750 6750 6750 6750 0
279 20250311 170900 187758395 6750 6750 6750 6750 0
280 20250311 170800 187758395 6750 6750 6750 6750 0
281 20250311 170700 187758395 6750 6750 6750 6750 0
282 20250311 170600 187758395 6750 6750 6750 6750 0
283 20250311 170500 187758395 6750 6750 6750 6750 0
284 20250311 170400 187758395 6750 6750 6750 6750 0
285 20250311 170300 187758395 6750 6750 6750 6750 0
286 20250311 170200 187758395 6750 6750 6750 6750 0
287 20250311 170100 187758395 6750 6750 6750 6750 0
288 20250311 170000 187758395 6750 6750 6750 6750 0
289 20250311 165900 187758395 6750 6750 6750 6750 0
290 20250311 165800 187758395 6750 6750 6750 6750 0
291 20250311 165700 187758395 6750 6750 6750 6750 0
292 20250311 165600 187758395 6750 6750 6750 6750 0
293 20250311 165500 187758395 6750 6750 6750 6750 0
294 20250311 165400 187758395 6750 6750 6750 6750 0
295 20250311 165300 187758395 6750 6750 6750 6750 0
296 20250311 165200 187758395 6750 6750 6750 6750 0
297 20250311 165100 187758395 6750 6750 6750 6750 0
298 20250311 165000 187758395 6750 6750 6750 6750 0
299 20250311 164900 187758395 6750 6750 6750 6750 0
300 20250311 164800 187758395 6750 6750 6750 6750 0
301 20250311 164700 187758395 6750 6750 6750 6750 0
302 20250311 164600 187758395 6750 6750 6750 6750 542
303 20250311 164500 187758395 6750 6750 6750 6750 0
304 20250311 164400 187758395 6750 6750 6750 6750 0
305 20250311 164300 187758395 6750 6750 6750 6750 0
306 20250311 164200 187758395 6750 6750 6750 6750 0
307 20250311 164100 187758395 6750 6750 6750 6750 0
308 20250311 164000 187758395 6750 6750 6750 6750 0
309 20250311 163900 187758395 6750 6750 6750 6750 0
310 20250311 163800 187758395 6750 6750 6750 6750 0
311 20250311 163700 187758395 6750 6750 6750 6750 0
312 20250311 163600 187758395 6750 6750 6750 6750 0
313 20250311 163500 187758395 6750 6750 6750 6750 0
314 20250311 163400 187758395 6750 6750 6750 6750 0
315 20250311 163300 187758395 6750 6750 6750 6750 0
316 20250311 163200 187758395 6750 6750 6750 6750 0
317 20250311 163100 187758395 6750 6750 6750 6750 0
318 20250311 163000 187758395 6750 6750 6750 6750 0
319 20250311 162900 187758395 6750 6750 6750 6750 0
320 20250311 162800 187758395 6750 6750 6750 6750 0
321 20250311 162700 187758395 6750 6750 6750 6750 0
322 20250311 162600 187758395 6750 6750 6750 6750 0
323 20250311 162500 187758395 6750 6750 6750 6750 0
324 20250311 162400 187758395 6750 6750 6750 6750 0
325 20250311 162300 187758395 6750 6750 6750 6750 0
326 20250311 162200 187758395 6750 6750 6750 6750 0
327 20250311 162100 187758395 6750 6750 6750 6750 0
328 20250311 162000 187758395 6750 6750 6750 6750 0
329 20250311 161900 187758395 6750 6750 6750 6750 0
330 20250311 161800 187758395 6750 6750 6750 6750 0
331 20250311 161700 187758395 6750 6750 6750 6750 0
332 20250311 161600 187758395 6750 6750 6750 6750 542
333 20250311 161500 187758395 6750 6750 6750 6750 0
334 20250311 161400 187758395 6750 6750 6750 6750 0
335 20250311 161300 187758395 6750 6750 6750 6750 0
336 20250311 161200 187758395 6750 6750 6750 6750 0
337 20250311 161100 187758395 6750 6750 6750 6750 0
338 20250311 161000 187758395 6750 6750 6750 6750 0
339 20250311 160900 187758395 6750 6750 6750 6750 0
340 20250311 160800 187758395 6750 6750 6750 6750 0
341 20250311 160700 187758395 6750 6750 6750 6750 0
342 20250311 160600 187758395 6750 6750 6750 6750 0
343 20250311 160500 187758395 6750 6750 6750 6750 0
344 20250311 160400 187758395 6750 6750 6750 6750 0
345 20250311 160300 187758395 6750 6750 6750 6750 0
346 20250311 160200 187758395 6750 6750 6750 6750 0
347 20250311 160100 187758395 6750 6750 6750 6750 0
348 20250311 160000 187758395 6750 6750 6750 6750 0
349 20250311 155900 187758395 6750 6750 6750 6750 0
350 20250311 155800 187758395 6750 6750 6750 6750 0
351 20250311 155700 187758395 6750 6750 6750 6750 0
352 20250311 155600 187758395 6750 6750 6750 6750 0
353 20250311 155500 187758395 6750 6750 6750 6750 0
354 20250311 155400 187758395 6750 6750 6750 6750 0
355 20250311 155300 187758395 6750 6750 6750 6750 0
356 20250311 155200 187758395 6750 6750 6750 6750 0
357 20250311 155100 187758395 6750 6750 6750 6750 0
358 20250311 155000 187758395 6750 6750 6750 6750 0
359 20250311 154900 187758395 6750 6750 6750 6750 0
360 20250311 154800 187758395 6750 6750 6750 6750 0
361 20250311 154700 187758395 6750 6750 6750 6750 0
362 20250311 154600 187758395 6750 6750 6750 6750 542
363 20250311 154500 187758395 6750 6750 6750 6750 0
364 20250311 154400 187758395 6750 6750 6750 6750 0
365 20250311 154300 187758395 6750 6750 6750 6750 0
366 20250311 154200 187758395 6750 6750 6750 6750 0
367 20250311 154100 187758395 6750 6750 6750 6750 0
368 20250311 154000 187758395 6750 6750 6750 6750 0
369 20250311 153900 187758395 6750 6750 6750 6750 0
370 20250311 153800 187758395 6750 6750 6750 6750 0
371 20250311 153700 187758395 6750 6750 6750 6750 0
372 20250311 153600 187758395 6750 6750 6750 6750 0
373 20250311 153500 187758395 6750 6750 6750 6750 0
374 20250311 153400 187758395 6750 6750 6750 6750 0
375 20250311 153300 187758395 6750 6750 6750 6750 0
376 20250311 153200 187758395 6750 6750 6750 6750 0
377 20250311 153100 187758395 6750 6750 6750 6750 0
378 20250311 153000 187758395 6750 6750 6750 6750 542
379 20250311 152900 184099895 6760 6760 6760 6760 0
380 20250311 152800 184099895 6760 6760 6760 6760 0
381 20250311 152700 184099895 6760 6760 6760 6760 0
382 20250311 152600 184099895 6760 6760 6760 6760 0
383 20250311 152500 184099895 6760 6760 6760 6760 0
384 20250311 152400 184099895 6760 6760 6760 6760 0
385 20250311 152300 184099895 6760 6760 6760 6760 0
386 20250311 152200 184099895 6760 6760 6760 6760 0
387 20250311 152100 184099895 6760 6760 6760 6760 0
388 20250311 152000 184099895 6760 6760 6760 6760 0
389 20250311 151900 184099895 6760 6750 6760 6750 90
390 20250311 151800 183492365 6740 6740 6760 6740 422
391 20250311 151700 180641495 6740 6740 6740 6740 117
392 20250311 151600 179852915 6730 6740 6740 6730 230
393 20250311 151500 178304815 6730 6730 6730 6730 90
394 20250311 151400 177699115 6720 6720 6720 6720 10
395 20250311 151300 177631915 6730 6730 6730 6730 32
396 20250311 151200 177416555 6720 6720 6720 6720 360
397 20250311 151100 174997355 6730 6730 6730 6730 3
398 20250311 151000 174977165 6730 6730 6730 6730 4
399 20250311 150900 174950245 6730 6730 6730 6730 0
400 20250311 150800 174950245 6730 6730 6730 6730 0
401 20250311 150700 174950245 6730 6730 6730 6730 0
402 20250311 150600 174950245 6730 6720 6730 6720 2
403 20250311 150500 174936795 6740 6710 6740 6710 20
404 20250311 150400 174802535 6700 6710 6710 6700 16
405 20250311 150300 174695265 6710 6710 6710 6710 24
406 20250311 150200 174534225 6710 6710 6710 6710 518
407 20250311 150100 171058445 6710 6710 6710 6710 99
408 20250311 150000 170394155 6720 6720 6725 6710 41
409 20250311 145900 170118610 6720 6720 6720 6720 20
410 20250311 145800 169984210 6720 6720 6720 6720 216
411 20250311 145700 168532690 6760 6760 6760 6760 0
412 20250311 145600 168532690 6760 6750 6760 6750 316
413 20250311 145500 166399660 6740 6740 6740 6740 453
414 20250311 145400 163346440 6740 6730 6740 6710 410
415 20250311 145300 160589500 6740 6740 6740 6740 124
416 20250311 145200 159753740 6730 6730 6730 6730 12
417 20250311 145100 159672980 6730 6730 6730 6730 4
418 20250311 145000 159646060 6730 6720 6730 6720 17
419 20250311 144900 159531800 6730 6720 6730 6720 3
420 20250311 144800 159511620 6730 6730 6730 6730 0
421 20250311 144700 159511620 6730 6730 6730 6730 10
422 20250311 144600 159444320 6730 6730 6730 6710 25
423 20250311 144500 159276270 6730 6730 6730 6730 0
424 20250311 144400 159276270 6730 6730 6730 6730 0
425 20250311 144300 159276270 6730 6730 6730 6730 0
426 20250311 144200 159276270 6730 6730 6730 6730 0
427 20250311 144100 159276270 6730 6730 6730 6730 0
428 20250311 144000 159276270 6730 6730 6730 6730 1
429 20250311 143900 159269540 6680 6680 6680 6680 2
430 20250311 143800 159256180 6670 6720 6720 6670 33
431 20250311 143700 159035870 6720 6710 6730 6710 102
432 20250311 143600 158350050 6710 6710 6710 6710 78
433 20250311 143500 157826670 6700 6690 6700 6690 201
434 20250311 143400 156480540 6690 6690 6690 6690 10
435 20250311 143300 156413640 6680 6680 6680 6680 0
436 20250311 143200 156413640 6680 6680 6680 6680 62
437 20250311 143100 155999480 6680 6660 6680 6660 531
438 20250311 143000 152454810 6670 6670 6670 6670 0
439 20250311 142900 152454810 6670 6670 6670 6670 0
440 20250311 142800 152454810 6670 6670 6670 6670 21
441 20250311 142700 152314740 6650 6650 6650 6650 0
442 20250311 142600 152314740 6650 6650 6650 6650 0
443 20250311 142500 152314740 6650 6650 6650 6650 1
444 20250311 142400 152308090 6660 6660 6660 6660 0
445 20250311 142300 152308090 6660 6660 6660 6660 10
446 20250311 142200 152241490 6660 6660 6660 6660 36
447 20250311 142100 152001730 6660 6660 6660 6660 0
448 20250311 142000 152001730 6660 6660 6660 6660 0
449 20250311 141900 152001730 6660 6660 6660 6660 16
450 20250311 141800 151895170 6670 6670 6670 6670 5
451 20250311 141700 151861820 6650 6650 6650 6650 2
452 20250311 141600 151848520 6670 6670 6670 6670 0
453 20250311 141500 151848520 6670 6670 6670 6670 0
454 20250311 141400 151848520 6670 6670 6670 6670 0
455 20250311 141300 151848520 6670 6670 6670 6670 2
456 20250311 141200 151835180 6670 6670 6670 6670 0
457 20250311 141100 151835180 6670 6670 6670 6670 0
458 20250311 141000 151835180 6670 6670 6670 6670 0
459 20250311 140900 151835180 6670 6670 6670 6670 0
460 20250311 140800 151835180 6670 6670 6670 6670 0
461 20250311 140700 151835180 6670 6670 6670 6670 0
462 20250311 140600 151835180 6670 6670 6670 6670 0
463 20250311 140500 151835180 6670 6670 6670 6670 1
464 20250311 140400 151828510 6670 6670 6670 6670 0
465 20250311 140300 151828510 6670 6670 6670 6670 0
466 20250311 140200 151828510 6670 6670 6670 6670 1
467 20250311 140100 151821840 6670 6670 6670 6670 0
468 20250311 140000 151821840 6670 6670 6670 6670 0
469 20250311 135900 151821840 6670 6670 6670 6670 0
470 20250311 135800 151821840 6670 6670 6670 6670 1
471 20250311 135700 151815170 6650 6670 6670 6650 45
472 20250311 135600 151515120 6670 6670 6670 6670 50
473 20250311 135500 151181620 6680 6680 6680 6680 0
474 20250311 135400 151181620 6680 6680 6680 6680 0
475 20250311 135300 151181620 6680 6670 6680 6670 14
476 20250311 135200 151088130 6680 6680 6680 6680 0
477 20250311 135100 151088130 6680 6680 6680 6680 0
478 20250311 135000 151088130 6680 6680 6680 6680 0
479 20250311 134900 151088130 6680 6680 6680 6680 0
480 20250311 134800 151088130 6680 6680 6680 6680 0
481 20250311 134700 151088130 6680 6680 6680 6680 0
482 20250311 134600 151088130 6680 6680 6680 6680 0
483 20250311 134500 151088130 6680 6680 6680 6680 0
484 20250311 134400 151088130 6680 6640 6680 6640 307
485 20250311 134300 149049610 6680 6680 6680 6650 352
486 20250311 134200 146708750 6650 6650 6650 6650 380
487 20250311 134100 144181750 6680 6680 6680 6680 0
488 20250311 134000 144181750 6680 6680 6680 6680 0
489 20250311 133900 144181750 6680 6680 6680 6680 0
490 20250311 133800 144181750 6680 6680 6680 6680 1
491 20250311 133700 144175070 6650 6650 6670 6650 37
492 20250311 133600 143928420 6670 6670 6670 6670 1
493 20250311 133500 143921750 6660 6660 6660 6660 0
494 20250311 133400 143921750 6660 6660 6660 6660 0
495 20250311 133300 143921750 6660 6660 6660 6660 78
496 20250311 133200 143402270 6660 6640 6660 6640 119
497 20250311 133100 142609830 6640 6640 6640 6640 0
498 20250311 133000 142609830 6640 6640 6640 6640 22
499 20250311 132900 142463750 6660 6660 6660 6660 0
500 20250311 132800 142463750 6660 6660 6660 6660 0
501 20250311 132700 142463750 6660 6660 6660 6660 0
502 20250311 132600 142463750 6660 6660 6660 6660 0
503 20250311 132500 142463750 6660 6660 6660 6660 0
504 20250311 132400 142463750 6660 6660 6660 6660 1
505 20250311 132300 142457090 6640 6640 6640 6640 0
506 20250311 132200 142457090 6640 6640 6640 6640 0
507 20250311 132100 142457090 6640 6640 6640 6640 75
508 20250311 132000 141959090 6650 6650 6650 6650 0
509 20250311 131900 141959090 6650 6650 6650 6650 175
510 20250311 131800 140795340 6640 6640 6650 6640 741
511 20250311 131700 135874930 6640 6640 6640 6640 1
512 20250311 131600 135868290 6640 6640 6640 6640 0
513 20250311 131500 135868290 6640 6640 6640 6640 0
514 20250311 131400 135868290 6640 6640 6640 6640 1
515 20250311 131300 135861650 6650 6650 6650 6650 0
516 20250311 131200 135861650 6650 6650 6650 6650 0
517 20250311 131100 135861650 6650 6650 6650 6650 0
518 20250311 131000 135861650 6650 6650 6650 6650 0
519 20250311 130900 135861650 6650 6650 6650 6650 0
520 20250311 130800 135861650 6650 6650 6650 6650 0
521 20250311 130700 135861650 6650 6650 6650 6650 0
522 20250311 130600 135861650 6650 6650 6650 6650 0
523 20250311 130500 135861650 6650 6650 6650 6650 0
524 20250311 130400 135861650 6650 6650 6650 6650 0
525 20250311 130300 135861650 6650 6650 6650 6650 0
526 20250311 130200 135861650 6650 6650 6650 6650 0
527 20250311 130100 135861650 6650 6650 6650 6650 1
528 20250311 130000 135855000 6650 6650 6650 6650 0
529 20250311 125900 135855000 6650 6650 6650 6650 0
530 20250311 125800 135855000 6650 6650 6650 6650 139
531 20250311 125700 134930650 6650 6650 6650 6650 0
532 20250311 125600 134930650 6650 6650 6650 6650 13
533 20250311 125500 134844200 6650 6650 6650 6650 10
534 20250311 125400 134777700 6660 6660 6660 6660 0
535 20250311 125300 134777700 6660 6650 6660 6650 18
536 20250311 125200 134657990 6660 6650 6660 6650 73
537 20250311 125100 134172530 6650 6650 6650 6650 0
538 20250311 125000 134172530 6650 6650 6650 6650 53
539 20250311 124900 133820080 6640 6640 6640 6640 48
540 20250311 124800 133501360 6640 6640 6640 6640 0
541 20250311 124700 133501360 6640 6640 6640 6640 0
542 20250311 124600 133501360 6640 6640 6640 6640 75
543 20250311 124500 133003360 6640 6640 6640 6640 0
544 20250311 124400 133003360 6640 6640 6640 6640 0
545 20250311 124300 133003360 6640 6640 6640 6640 0
546 20250311 124200 133003360 6640 6640 6640 6640 94
547 20250311 124100 132379200 6640 6640 6640 6640 0
548 20250311 124000 132379200 6640 6640 6640 6640 0
549 20250311 123900 132379200 6640 6640 6640 6640 0
550 20250311 123800 132379200 6640 6640 6640 6640 0
551 20250311 123700 132379200 6640 6640 6640 6640 0
552 20250311 123600 132379200 6640 6640 6640 6640 0
553 20250311 123500 132379200 6640 6640 6640 6640 0
554 20250311 123400 132379200 6640 6640 6640 6640 0
555 20250311 123300 132379200 6640 6640 6640 6640 0
556 20250311 123200 132379200 6640 6640 6640 6640 0
557 20250311 123100 132379200 6640 6640 6640 6640 0
558 20250311 123000 132379200 6640 6640 6640 6640 0
559 20250311 122900 132379200 6640 6640 6640 6640 0
560 20250311 122800 132379200 6640 6640 6640 6640 0
561 20250311 122700 132379200 6640 6640 6640 6640 0
562 20250311 122600 132379200 6640 6640 6640 6640 0
563 20250311 122500 132379200 6640 6640 6640 6640 0
564 20250311 122400 132379200 6640 6640 6640 6640 0
565 20250311 122300 132379200 6640 6640 6640 6640 7
566 20250311 122200 132332720 6640 6640 6640 6640 0
567 20250311 122100 132332720 6640 6640 6640 6640 1
568 20250311 122000 132326080 6630 6630 6630 6630 16
569 20250311 121900 132220000 6620 6620 6620 6620 0
570 20250311 121800 132220000 6620 6620 6620 6620 153
571 20250311 121700 131207140 6630 6630 6630 6630 4
572 20250311 121600 131180620 6620 6620 6620 6620 120
573 20250311 121500 130386220 6620 6620 6620 6620 0
574 20250311 121400 130386220 6620 6620 6620 6620 219
575 20250311 121300 128936440 6620 6620 6620 6620 0
576 20250311 121200 128936440 6620 6620 6620 6620 0
577 20250311 121100 128936440 6620 6620 6620 6620 1
578 20250311 121000 128929820 6620 6620 6620 6620 0
579 20250311 120900 128929820 6620 6620 6620 6620 0
580 20250311 120800 128929820 6620 6620 6620 6620 0
581 20250311 120700 128929820 6620 6620 6620 6620 0
582 20250311 120600 128929820 6620 6620 6620 6620 0
583 20250311 120500 128929820 6620 6620 6620 6620 1
584 20250311 120400 128923200 6580 6580 6580 6580 0
585 20250311 120300 128923200 6580 6580 6580 6580 55
586 20250311 120200 128561300 6620 6620 6620 6620 0
587 20250311 120100 128561300 6620 6620 6620 6620 0
588 20250311 120000 128561300 6620 6620 6620 6620 0
589 20250311 115900 128561300 6620 6620 6620 6620 9
590 20250311 115800 128501720 6620 6620 6620 6620 0
591 20250311 115700 128501720 6620 6620 6620 6620 0
592 20250311 115600 128501720 6620 6620 6620 6620 0
593 20250311 115500 128501720 6620 6620 6620 6620 0
594 20250311 115400 128501720 6620 6620 6620 6620 0
595 20250311 115300 128501720 6620 6620 6620 6620 0
596 20250311 115200 128501720 6620 6620 6620 6620 0
597 20250311 115100 128501720 6620 6620 6620 6620 0
598 20250311 115000 128501720 6620 6620 6620 6620 1
599 20250311 114900 128495100 6620 6620 6620 6620 1
600 20250311 114800 128488480 6610 6620 6630 6610 282
601 20250311 114700 126623390 6630 6620 6630 6620 15
602 20250311 114600 126524000 6620 6620 6620 6620 11
603 20250311 114500 126451180 6610 6620 6620 6610 35
604 20250311 114400 126219500 6620 6620 6620 6620 13
605 20250311 114300 126133440 6630 6630 6630 6630 11
606 20250311 114200 126060510 6620 6620 6630 6620 28
607 20250311 114100 125875140 6630 6630 6630 6630 0
608 20250311 114000 125875140 6630 6610 6630 6580 46
609 20250311 113900 125570760 6610 6610 6610 6610 37
610 20250311 113800 125326190 6610 6610 6610 6610 1
611 20250311 113700 125319580 6610 6600 6610 6600 3
612 20250311 113600 125299770 6600 6590 6600 6590 133
613 20250311 113500 124422970 6600 6600 6600 6600 8
614 20250311 113400 124370170 6600 6600 6600 6600 5
615 20250311 113300 124337170 6600 6600 6600 6600 0
616 20250311 113200 124337170 6600 6600 6600 6600 0
617 20250311 113100 124337170 6600 6600 6600 6600 3
618 20250311 113000 124317370 6600 6600 6600 6600 0
619 20250311 112900 124317370 6600 6600 6600 6600 100
620 20250311 112800 123657370 6600 6600 6600 6600 1
621 20250311 112700 123650770 6580 6580 6580 6580 0
622 20250311 112600 123650770 6580 6580 6580 6580 1
623 20250311 112500 123644190 6600 6580 6600 6580 797
624 20250311 112400 118399830 6580 6570 6580 6570 36
625 20250311 112300 118163300 6570 6570 6580 6570 31
626 20250311 112200 117959580 6580 6570 6580 6570 2
627 20250311 112100 117946430 6570 6560 6570 6560 425
628 20250311 112000 115154730 6560 6550 6560 6550 82
629 20250311 111900 114617320 6540 6540 6540 6540 30
630 20250311 111800 114421120 6550 6520 6550 6520 5
631 20250311 111700 114388490 6560 6550 6560 6550 2
632 20250311 111600 114375380 6540 6540 6540 6540 82
633 20250311 111500 113839100 6540 6540 6540 6540 0
634 20250311 111400 113839100 6540 6540 6540 6540 50
635 20250311 111300 113512100 6540 6540 6540 6540 1
636 20250311 111200 113505560 6540 6540 6540 6540 1
637 20250311 111100 113499020 6500 6530 6530 6500 655
638 20250311 111000 109231210 6560 6560 6560 6560 0
639 20250311 110900 109231210 6560 6560 6560 6560 0
640 20250311 110800 109231210 6560 6560 6560 6560 0
641 20250311 110700 109231210 6560 6560 6560 6560 0
642 20250311 110600 109231210 6560 6550 6560 6550 7
643 20250311 110500 109185320 6550 6530 6550 6530 11
644 20250311 110400 109113440 6530 6530 6530 6530 0
645 20250311 110300 109113440 6530 6530 6530 6530 1
646 20250311 110200 109106910 6520 6520 6520 6520 7
647 20250311 110100 109061270 6530 6520 6530 6520 54
648 20250311 110000 108708680 6530 6530 6530 6530 0
649 20250311 105900 108708680 6530 6530 6530 6530 0
650 20250311 105800 108708680 6530 6530 6530 6530 0
651 20250311 105700 108708680 6530 6530 6530 6530 0
652 20250311 105600 108708680 6530 6530 6530 6530 0
653 20250311 105500 108708680 6530 6530 6530 6530 0
654 20250311 105400 108708680 6530 6530 6530 6530 0
655 20250311 105300 108708680 6530 6530 6530 6530 1
656 20250311 105200 108702150 6520 6520 6520 6520 2
657 20250311 105100 108689110 6530 6530 6530 6530 0
658 20250311 105000 108689110 6530 6530 6530 6530 0
659 20250311 104900 108689110 6530 6530 6530 6530 0
660 20250311 104800 108689110 6530 6530 6530 6530 0
661 20250311 104700 108689110 6530 6530 6530 6530 0
662 20250311 104600 108689110 6530 6530 6530 6530 0
663 20250311 104500 108689110 6530 6490 6530 6490 46
664 20250311 104400 108390010 6490 6490 6490 6490 0
665 20250311 104300 108390010 6490 6490 6490 6490 0
666 20250311 104200 108390010 6490 6490 6490 6490 2
667 20250311 104100 108377030 6490 6490 6490 6490 0
668 20250311 104000 108377030 6490 6490 6490 6490 23
669 20250311 103900 108227760 6490 6490 6490 6490 0
670 20250311 103800 108227760 6490 6490 6490 6490 8
671 20250311 103700 108175840 6490 6490 6490 6490 0
672 20250311 103600 108175840 6490 6480 6490 6480 100
673 20250311 103500 107527780 6470 6470 6470 6470 1
674 20250311 103400 107521310 6480 6480 6480 6480 0
675 20250311 103300 107521310 6480 6480 6480 6480 0
676 20250311 103200 107521310 6480 6480 6480 6480 100
677 20250311 103100 106873310 6480 6480 6480 6480 0
678 20250311 103000 106873310 6480 6480 6480 6480 0
679 20250311 102900 106873310 6480 6480 6480 6480 1
680 20250311 102800 106866830 6480 6480 6480 6480 0
681 20250311 102700 106866830 6480 6480 6480 6480 1
682 20250311 102600 106860350 6480 6480 6480 6480 0
683 20250311 102500 106860350 6480 6480 6480 6480 0
684 20250311 102400 106860350 6480 6480 6480 6480 0
685 20250311 102300 106860350 6480 6480 6480 6450 313
686 20250311 102200 104837210 6480 6480 6480 6480 0
687 20250311 102100 104837210 6480 6480 6480 6480 322
688 20250311 102000 102750650 6480 6480 6480 6480 3
689 20250311 101900 102731210 6490 6490 6490 6490 0
690 20250311 101800 102731210 6490 6490 6490 6490 25
691 20250311 101700 102568960 6510 6510 6510 6510 8
692 20250311 101600 102516880 6490 6490 6490 6490 53
693 20250311 101500 102172910 6500 6500 6500 6500 190
694 20250311 101400 100937910 6510 6510 6510 6510 17
695 20250311 101300 100827240 6530 6530 6530 6530 75
696 20250311 101200 100337490 6530 6530 6530 6500 22
697 20250311 101100 100194430 6510 6510 6510 6510 1
698 20250311 101000 100187920 6500 6530 6530 6500 569
699 20250311 100900 96488130 6540 6530 6540 6520 1224
700 20250311 100800 88507450 6550 6550 6550 6550 0
701 20250311 100700 88507450 6550 6550 6550 6550 0
702 20250311 100600 88507450 6550 6550 6550 6550 1
703 20250311 100500 88500900 6530 6530 6530 6530 44
704 20250311 100400 88213580 6550 6550 6550 6550 1
705 20250311 100300 88207030 6520 6530 6550 6520 386
706 20250311 100200 85684320 6550 6550 6550 6550 0
707 20250311 100100 85684320 6550 6550 6550 6550 0
708 20250311 100000 85684320 6550 6550 6550 6550 0
709 20250311 095900 85684320 6550 6550 6550 6550 10
710 20250311 095800 85618820 6550 6550 6550 6550 1
711 20250311 095700 85612270 6550 6550 6550 6550 0
712 20250311 095600 85612270 6550 6550 6550 6550 0
713 20250311 095500 85612270 6550 6550 6550 6550 2
714 20250311 095400 85599170 6550 6550 6550 6550 0
715 20250311 095300 85599170 6550 6550 6550 6550 1
716 20250311 095200 85592620 6520 6520 6520 6520 3
717 20250311 095100 85573060 6550 6550 6550 6550 0
718 20250311 095000 85573060 6550 6550 6550 6550 1
719 20250311 094900 85566510 6560 6560 6560 6560 0
720 20250311 094800 85566510 6560 6560 6560 6560 43
721 20250311 094700 85284430 6590 6590 6590 6590 0
722 20250311 094600 85284430 6590 6530 6590 6530 700
723 20250311 094500 80693650 6540 6540 6540 6540 13
724 20250311 094400 80608630 6530 6520 6530 6520 21
725 20250311 094300 80471680 6520 6510 6520 6510 5
726 20250311 094200 80439120 6500 6500 6500 6500 0
727 20250311 094100 80439120 6500 6500 6500 6500 268
728 20250311 094000 78697120 6490 6490 6490 6490 5
729 20250311 093900 78664670 6490 6490 6490 6490 85
730 20250311 093800 78113020 6490 6490 6490 6490 212
731 20250311 093700 76737140 6500 6500 6500 6500 29
732 20250311 093600 76548640 6500 6500 6500 6500 759
733 20250311 093500 71615140 6500 6500 6500 6500 1
734 20250311 093400 71608640 6490 6490 6490 6490 48
735 20250311 093300 71297120 6490 6480 6490 6480 401
736 20250311 093200 68697450 6480 6480 6480 6480 11
737 20250311 093100 68626170 6490 6490 6490 6490 11
738 20250311 093000 68554780 6490 6480 6490 6480 232
739 20250311 092900 67051220 6460 6460 6460 6460 26
740 20250311 092800 66883260 6450 6450 6450 6450 1
741 20250311 092700 66876810 6450 6450 6480 6450 47
742 20250311 092600 66573630 6450 6450 6450 6450 1
743 20250311 092500 66567180 6450 6450 6450 6450 86
744 20250311 092400 66012480 6450 6450 6450 6450 2
745 20250311 092300 65999580 6450 6470 6470 6450 50
746 20250311 092200 65676160 6460 6460 6460 6460 241
747 20250311 092100 64119300 6460 6460 6460 6460 5
748 20250311 092000 64087000 6460 6460 6460 6460 0
749 20250311 091900 64087000 6460 6460 6460 6460 7
750 20250311 091800 64041780 6460 6460 6460 6460 0
751 20250311 091700 64041780 6460 6450 6460 6430 403
752 20250311 091600 61441590 6450 6440 6450 6430 384
753 20250311 091500 58972280 6440 6440 6440 6430 164
754 20250311 091400 57916240 6430 6440 6440 6390 661
755 20250311 091300 53681570 6410 6440 6440 6410 153
756 20250311 091200 52700600 6440 6450 6450 6440 74
757 20250311 091100 52224010 6450 6450 6450 6450 25
758 20250311 091000 52062760 6450 6450 6450 6450 15
759 20250311 090900 51966010 6450 6450 6450 6450 103
760 20250311 090800 51301660 6450 6440 6450 6440 1000
761 20250311 090700 44855790 6440 6400 6440 6400 512
762 20250311 090600 41578550 6400 6400 6400 6400 467
763 20250311 090500 38589750 6440 6440 6440 6440 65
764 20250311 090400 38171150 6440 6440 6440 6400 238
765 20250311 090300 36639830 6440 6450 6450 6440 54
766 20250311 090200 36291560 6450 6450 6450 6390 115
767 20250311 090100 35553210 6390 6450 6450 6390 1015
768 20250311 090000 29048770 6450 6500 6520 6310 4505