ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
079170/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195600,61531820,6750,6750,6750,6750,254
20250305,195500,61531820,6750,6750,6750,6750,0
20250305,195400,61531820,6750,6750,6750,6750,0
20250305,195300,61531820,6750,6750,6750,6750,0
20250305,195200,61531820,6750,6750,6750,6750,0
20250305,195100,61531820,6750,6750,6750,6750,0
20250305,195000,61531820,6750,6750,6750,6750,0
20250305,194900,61531820,6750,6750,6750,6750,0
20250305,194800,61531820,6750,6750,6750,6750,0
20250305,194700,61531820,6750,6750,6750,6750,0
20250305,194600,61531820,6750,6750,6750,6750,0
20250305,194500,61531820,6750,6750,6750,6750,0
20250305,194400,61531820,6750,6750,6750,6750,0
20250305,194300,61531820,6750,6750,6750,6750,0
20250305,194200,61531820,6750,6750,6750,6750,0
20250305,194100,61531820,6750,6750,6750,6750,0
20250305,194000,61531820,6750,6750,6750,6750,0
20250305,193900,61531820,6750,6750,6750,6750,0
20250305,193800,61531820,6750,6750,6750,6750,0
20250305,193700,61531820,6750,6750,6750,6750,0
20250305,193600,61531820,6750,6750,6750,6750,0
20250305,193500,61531820,6750,6750,6750,6750,0
20250305,193400,61531820,6750,6750,6750,6750,0
20250305,193300,61531820,6750,6750,6750,6750,0
20250305,193200,61531820,6750,6750,6750,6750,0
20250305,193100,61531820,6750,6750,6750,6750,0
20250305,193000,61531820,6750,6750,6750,6750,0
20250305,192900,61531820,6750,6750,6750,6750,0
20250305,192800,61531820,6750,6750,6750,6750,0
20250305,192700,61531820,6750,6750,6750,6750,0
20250305,192600,61531820,6750,6750,6750,6750,254
20250305,192500,61531820,6750,6750,6750,6750,0
20250305,192400,61531820,6750,6750,6750,6750,0
20250305,192300,61531820,6750,6750,6750,6750,0
20250305,192200,61531820,6750,6750,6750,6750,0
20250305,192100,61531820,6750,6750,6750,6750,0
20250305,192000,61531820,6750,6750,6750,6750,0
20250305,191900,61531820,6750,6750,6750,6750,0
20250305,191800,61531820,6750,6750,6750,6750,0
20250305,191700,61531820,6750,6750,6750,6750,0
20250305,191600,61531820,6750,6750,6750,6750,0
20250305,191500,61531820,6750,6750,6750,6750,0
20250305,191400,61531820,6750,6750,6750,6750,0
20250305,191300,61531820,6750,6750,6750,6750,0
20250305,191200,61531820,6750,6750,6750,6750,0
20250305,191100,61531820,6750,6750,6750,6750,0
20250305,191000,61531820,6750,6750,6750,6750,0
20250305,190900,61531820,6750,6750,6750,6750,0
20250305,190800,61531820,6750,6750,6750,6750,0
20250305,190700,61531820,6750,6750,6750,6750,0
20250305,190600,61531820,6750,6750,6750,6750,0
20250305,190500,61531820,6750,6750,6750,6750,0
20250305,190400,61531820,6750,6750,6750,6750,0
20250305,190300,61531820,6750,6750,6750,6750,0
20250305,190200,61531820,6750,6750,6750,6750,0
20250305,190100,61531820,6750,6750,6750,6750,0
20250305,190000,61531820,6750,6750,6750,6750,0
20250305,185900,61531820,6750,6750,6750,6750,0
20250305,185800,61531820,6750,6750,6750,6750,0
20250305,185700,61531820,6750,6750,6750,6750,0
20250305,185600,61531820,6750,6750,6750,6750,254
20250305,185500,61531820,6750,6750,6750,6750,0
20250305,185400,61531820,6750,6750,6750,6750,0
20250305,185300,61531820,6750,6750,6750,6750,0
20250305,185200,61531820,6750,6750,6750,6750,0
20250305,185100,61531820,6750,6750,6750,6750,0
20250305,185000,61531820,6750,6750,6750,6750,0
20250305,184900,61531820,6750,6750,6750,6750,0
20250305,184800,61531820,6750,6750,6750,6750,0
20250305,184700,61531820,6750,6750,6750,6750,0
20250305,184600,61531820,6750,6750,6750,6750,0
20250305,184500,61531820,6750,6750,6750,6750,0
20250305,184400,61531820,6750,6750,6750,6750,0
20250305,184300,61531820,6750,6750,6750,6750,0
20250305,184200,61531820,6750,6750,6750,6750,0
20250305,184100,61531820,6750,6750,6750,6750,0
20250305,184000,61531820,6750,6750,6750,6750,0
20250305,183900,61531820,6750,6750,6750,6750,0
20250305,183800,61531820,6750,6750,6750,6750,0
20250305,183700,61531820,6750,6750,6750,6750,0
20250305,183600,61531820,6750,6750,6750,6750,0
20250305,183500,61531820,6750,6750,6750,6750,0
20250305,183400,61531820,6750,6750,6750,6750,0
20250305,183300,61531820,6750,6750,6750,6750,0
20250305,183200,61531820,6750,6750,6750,6750,0
20250305,183100,61531820,6750,6750,6750,6750,0
20250305,183000,61531820,6750,6750,6750,6750,0
20250305,182900,61531820,6750,6750,6750,6750,0
20250305,182800,61531820,6750,6750,6750,6750,0
20250305,182700,61531820,6750,6750,6750,6750,0
20250305,182600,61531820,6750,6750,6750,6750,254
20250305,182500,61531820,6750,6750,6750,6750,0
20250305,182400,61531820,6750,6750,6750,6750,0
20250305,182300,61531820,6750,6750,6750,6750,0
20250305,182200,61531820,6750,6750,6750,6750,0
20250305,182100,61531820,6750,6750,6750,6750,0
20250305,182000,61531820,6750,6750,6750,6750,0
20250305,181900,61531820,6750,6750,6750,6750,0
20250305,181800,61531820,6750,6750,6750,6750,0
20250305,181700,61531820,6750,6750,6750,6750,0
20250305,181600,61531820,6750,6750,6750,6750,0
20250305,181500,61531820,6750,6750,6750,6750,0
20250305,181400,61531820,6750,6750,6750,6750,0
20250305,181300,61531820,6750,6750,6750,6750,0
20250305,181200,61531820,6750,6750,6750,6750,0
20250305,181100,61531820,6750,6750,6750,6750,0
20250305,181000,61531820,6750,6750,6750,6750,0
20250305,180900,61531820,6750,6750,6750,6750,0
20250305,180800,61531820,6750,6750,6750,6750,0
20250305,180700,61531820,6750,6750,6750,6750,0
20250305,180600,61531820,6750,6750,6750,6750,0
20250305,180500,61531820,6750,6750,6750,6750,0
20250305,180400,61531820,6750,6750,6750,6750,0
20250305,180300,61531820,6750,6750,6750,6750,0
20250305,180200,61531820,6750,6750,6750,6750,0
20250305,180100,61531820,6750,6750,6750,6750,0
20250305,180000,61531820,6750,6750,6750,6750,0
20250305,175900,61531820,6750,6750,6750,6750,0
20250305,175800,61531820,6750,6750,6750,6750,0
20250305,175700,61531820,6750,6750,6750,6750,0
20250305,175600,61531820,6750,6750,6750,6750,254
20250305,175500,61531820,6750,6750,6750,6750,0
20250305,175400,61531820,6750,6750,6750,6750,0
20250305,175300,61531820,6750,6750,6750,6750,0
20250305,175200,61531820,6750,6750,6750,6750,0
20250305,175100,61531820,6750,6750,6750,6750,0
20250305,175000,61531820,6750,6750,6750,6750,0
20250305,174900,61531820,6750,6750,6750,6750,0
20250305,174800,61531820,6750,6750,6750,6750,0
20250305,174700,61531820,6750,6750,6750,6750,0
20250305,174600,61531820,6750,6750,6750,6750,0
20250305,174500,61531820,6750,6750,6750,6750,0
20250305,174400,61531820,6750,6750,6750,6750,0
20250305,174300,61531820,6750,6750,6750,6750,0
20250305,174200,61531820,6750,6750,6750,6750,0
20250305,174100,61531820,6750,6750,6750,6750,0
20250305,174000,61531820,6750,6750,6750,6750,0
20250305,173900,61531820,6750,6750,6750,6750,0
20250305,173800,61531820,6750,6750,6750,6750,0
20250305,173700,61531820,6750,6750,6750,6750,0
20250305,173600,61531820,6750,6750,6750,6750,0
20250305,173500,61531820,6750,6750,6750,6750,0
20250305,173400,61531820,6750,6750,6750,6750,0
20250305,173300,61531820,6750,6750,6750,6750,0
20250305,173200,61531820,6750,6750,6750,6750,0
20250305,173100,61531820,6750,6750,6750,6750,0
20250305,173000,61531820,6750,6750,6750,6750,0
20250305,172900,61531820,6750,6750,6750,6750,0
20250305,172800,61531820,6750,6750,6750,6750,0
20250305,172700,61531820,6750,6750,6750,6750,0
20250305,172600,61531820,6750,6750,6750,6750,254
20250305,172500,61531820,6750,6750,6750,6750,0
20250305,172400,61531820,6750,6750,6750,6750,0
20250305,172300,61531820,6750,6750,6750,6750,0
20250305,172200,61531820,6750,6750,6750,6750,0
20250305,172100,61531820,6750,6750,6750,6750,0
20250305,172000,61531820,6750,6750,6750,6750,0
20250305,171900,61531820,6750,6750,6750,6750,0
20250305,171800,61531820,6750,6750,6750,6750,0
20250305,171700,61531820,6750,6750,6750,6750,0
20250305,171600,61531820,6750,6750,6750,6750,0
20250305,171500,61531820,6750,6750,6750,6750,0
20250305,171400,61531820,6750,6750,6750,6750,0
20250305,171300,61531820,6750,6750,6750,6750,0
20250305,171200,61531820,6750,6750,6750,6750,0
20250305,171100,61531820,6750,6750,6750,6750,0
20250305,171000,61531820,6750,6750,6750,6750,0
20250305,170900,61531820,6750,6750,6750,6750,0
20250305,170800,61531820,6750,6750,6750,6750,0
20250305,170700,61531820,6750,6750,6750,6750,0
20250305,170600,61531820,6750,6750,6750,6750,0
20250305,170500,61531820,6750,6750,6750,6750,0
20250305,170400,61531820,6750,6750,6750,6750,0
20250305,170300,61531820,6750,6750,6750,6750,0
20250305,170200,61531820,6750,6750,6750,6750,0
20250305,170100,61531820,6750,6750,6750,6750,0
20250305,170000,61531820,6750,6750,6750,6750,0
20250305,165900,61531820,6750,6750,6750,6750,0
20250305,165800,61531820,6750,6750,6750,6750,0
20250305,165700,61531820,6750,6750,6750,6750,0
20250305,165600,61531820,6750,6750,6750,6750,254
20250305,165500,61531820,6750,6750,6750,6750,0
20250305,165400,61531820,6750,6750,6750,6750,0
20250305,165300,61531820,6750,6750,6750,6750,0
20250305,165200,61531820,6750,6750,6750,6750,0
20250305,165100,61531820,6750,6750,6750,6750,0
20250305,165000,61531820,6750,6750,6750,6750,0
20250305,164900,61531820,6750,6750,6750,6750,0
20250305,164800,61531820,6750,6750,6750,6750,0
20250305,164700,61531820,6750,6750,6750,6750,0
20250305,164600,61531820,6750,6750,6750,6750,0
20250305,164500,61531820,6750,6750,6750,6750,0
20250305,164400,61531820,6750,6750,6750,6750,0
20250305,164300,61531820,6750,6750,6750,6750,0
20250305,164200,61531820,6750,6750,6750,6750,0
20250305,164100,61531820,6750,6750,6750,6750,0
20250305,164000,61531820,6750,6750,6750,6750,0
20250305,163900,61531820,6750,6750,6750,6750,0
20250305,163800,61531820,6750,6750,6750,6750,0
20250305,163700,61531820,6750,6750,6750,6750,0
20250305,163600,61531820,6750,6750,6750,6750,0
20250305,163500,61531820,6750,6750,6750,6750,0
20250305,163400,61531820,6750,6750,6750,6750,0
20250305,163300,61531820,6750,6750,6750,6750,0
20250305,163200,61531820,6750,6750,6750,6750,0
20250305,163100,61531820,6750,6750,6750,6750,0
20250305,163000,61531820,6750,6750,6750,6750,0
20250305,162900,61531820,6750,6750,6750,6750,0
20250305,162800,61531820,6750,6750,6750,6750,0
20250305,162700,61531820,6750,6750,6750,6750,0
20250305,162600,61531820,6750,6750,6750,6750,254
20250305,162500,61531820,6750,6750,6750,6750,0
20250305,162400,61531820,6750,6750,6750,6750,0
20250305,162300,61531820,6750,6750,6750,6750,0
20250305,162200,61531820,6750,6750,6750,6750,0
20250305,162100,61531820,6750,6750,6750,6750,0
20250305,162000,61531820,6750,6750,6750,6750,0
20250305,161900,61531820,6750,6750,6750,6750,0
20250305,161800,61531820,6750,6750,6750,6750,0
20250305,161700,61531820,6750,6750,6750,6750,0
20250305,161600,61531820,6750,6750,6750,6750,0
20250305,161500,61531820,6750,6750,6750,6750,0
20250305,161400,61531820,6750,6750,6750,6750,0
20250305,161300,61531820,6750,6750,6750,6750,0
20250305,161200,61531820,6750,6750,6750,6750,0
20250305,161100,61531820,6750,6750,6750,6750,0
20250305,161000,61531820,6750,6750,6750,6750,0
20250305,160900,61531820,6750,6750,6750,6750,0
20250305,160800,61531820,6750,6750,6750,6750,0
20250305,160700,61531820,6750,6750,6750,6750,0
20250305,160600,61531820,6750,6750,6750,6750,0
20250305,160500,61531820,6750,6750,6750,6750,0
20250305,160400,61531820,6750,6750,6750,6750,0
20250305,160300,61531820,6750,6750,6750,6750,0
20250305,160200,61531820,6750,6750,6750,6750,0
20250305,160100,61531820,6750,6750,6750,6750,0
20250305,160000,61531820,6750,6750,6750,6750,0
20250305,155900,61531820,6750,6750,6750,6750,0
20250305,155800,61531820,6750,6750,6750,6750,0
20250305,155700,61531820,6750,6750,6750,6750,0
20250305,155600,61531820,6750,6750,6750,6750,254
20250305,155500,61531820,6750,6750,6750,6750,0
20250305,155400,61531820,6750,6750,6750,6750,0
20250305,155300,61531820,6750,6750,6750,6750,0
20250305,155200,61531820,6750,6750,6750,6750,0
20250305,155100,61531820,6750,6750,6750,6750,0
20250305,155000,61531820,6750,6750,6750,6750,0
20250305,154900,61531820,6750,6750,6750,6750,0
20250305,154800,61531820,6750,6750,6750,6750,0
20250305,154700,61531820,6750,6750,6750,6750,0
20250305,154600,61531820,6750,6750,6750,6750,0
20250305,154500,61531820,6750,6750,6750,6750,0
20250305,154400,61531820,6750,6750,6750,6750,0
20250305,154300,61531820,6750,6750,6750,6750,0
20250305,154200,61531820,6750,6750,6750,6750,0
20250305,154100,61531820,6750,6750,6750,6750,0
20250305,154000,61531820,6750,6750,6750,6750,0
20250305,153900,61531820,6750,6750,6750,6750,0
20250305,153800,61531820,6750,6750,6750,6750,0
20250305,153700,61531820,6750,6750,6750,6750,0
20250305,153600,61531820,6750,6750,6750,6750,0
20250305,153500,61531820,6750,6750,6750,6750,0
20250305,153400,61531820,6750,6750,6750,6750,0
20250305,153300,61531820,6750,6750,6750,6750,0
20250305,153200,61531820,6750,6750,6750,6750,0
20250305,153100,61531820,6750,6750,6750,6750,0
20250305,153000,61531820,6750,6750,6750,6750,254
20250305,152900,59817320,6700,6700,6700,6700,0
20250305,152800,59817320,6700,6700,6700,6700,0
20250305,152700,59817320,6700,6700,6700,6700,0
20250305,152600,59817320,6700,6700,6700,6700,0
20250305,152500,59817320,6700,6700,6700,6700,0
20250305,152400,59817320,6700,6700,6700,6700,0
20250305,152300,59817320,6700,6700,6700,6700,0
20250305,152200,59817320,6700,6700,6700,6700,0
20250305,152100,59817320,6700,6700,6700,6700,0
20250305,152000,59817320,6700,6700,6700,6700,0
20250305,151900,59817320,6700,6700,6700,6700,3
20250305,151800,59797220,6760,6760,6760,6760,0
20250305,151700,59797220,6760,6760,6760,6760,0
20250305,151600,59797220,6760,6760,6760,6760,0
20250305,151500,59797220,6760,6760,6760,6760,0
20250305,151400,59797220,6760,6760,6760,6760,0
20250305,151300,59797220,6760,6750,6760,6750,343
20250305,151200,57481960,6710,6710,6710,6710,0
20250305,151100,57481960,6710,6710,6710,6710,0
20250305,151000,57481960,6710,6710,6710,6710,0
20250305,150900,57481960,6710,6710,6710,6710,0
20250305,150800,57481960,6710,6710,6710,6710,0
20250305,150700,57481960,6710,6710,6710,6710,0
20250305,150600,57481960,6710,6710,6710,6710,0
20250305,150500,57481960,6710,6710,6710,6710,0
20250305,150400,57481960,6710,6710,6710,6710,0
20250305,150300,57481960,6710,6710,6710,6710,358
20250305,150200,55079780,6760,6760,6760,6760,1
20250305,150100,55073020,6710,6710,6710,6710,0
20250305,150000,55073020,6710,6710,6710,6710,0
20250305,145900,55073020,6710,6760,6760,6710,2
20250305,145800,55059550,6760,6760,6760,6760,0
20250305,145700,55059550,6760,6760,6760,6760,0
20250305,145600,55059550,6760,6760,6760,6760,0
20250305,145500,55059550,6760,6760,6760,6760,0
20250305,145400,55059550,6760,6760,6760,6760,0
20250305,145300,55059550,6760,6760,6760,6760,0
20250305,145200,55059550,6760,6760,6760,6760,0
20250305,145100,55059550,6760,6760,6760,6760,0
20250305,145000,55059550,6760,6760,6760,6760,0
20250305,144900,55059550,6760,6760,6760,6760,0
20250305,144800,55059550,6760,6760,6760,6760,0
20250305,144700,55059550,6760,6760,6760,6760,0
20250305,144600,55059550,6760,6760,6760,6760,1
20250305,144500,55052790,6720,6720,6720,6720,0
20250305,144400,55052790,6720,6720,6720,6720,0
20250305,144300,55052790,6720,6720,6720,6720,0
20250305,144200,55052790,6720,6720,6720,6720,0
20250305,144100,55052790,6720,6720,6720,6720,136
20250305,144000,54138870,6760,6760,6760,6760,0
20250305,143900,54138870,6760,6760,6760,6760,0
20250305,143800,54138870,6760,6760,6760,6760,0
20250305,143700,54138870,6760,6760,6760,6760,0
20250305,143600,54138870,6760,6760,6760,6760,0
20250305,143500,54138870,6760,6760,6760,6760,0
20250305,143400,54138870,6760,6760,6760,6760,0
20250305,143300,54138870,6760,6760,6760,6760,0
20250305,143200,54138870,6760,6760,6760,6760,0
20250305,143100,54138870,6760,6760,6760,6760,0
20250305,143000,54138870,6760,6760,6760,6760,0
20250305,142900,54138870,6760,6760,6760,6760,0
20250305,142800,54138870,6760,6760,6760,6760,0
20250305,142700,54138870,6760,6750,6760,6750,2
20250305,142600,54125360,6710,6720,6720,6710,133
20250305,142500,53231790,6760,6760,6760,6760,0
20250305,142400,53231790,6760,6760,6760,6760,0
20250305,142300,53231790,6760,6760,6760,6760,0
20250305,142200,53231790,6760,6760,6760,6760,0
20250305,142100,53231790,6760,6760,6760,6760,0
20250305,142000,53231790,6760,6760,6760,6760,2
20250305,141900,53218270,6760,6760,6760,6760,0
20250305,141800,53218270,6760,6760,6760,6760,2
20250305,141700,53204750,6720,6720,6720,6720,2
20250305,141600,53191310,6720,6720,6720,6720,0
20250305,141500,53191310,6720,6720,6720,6720,1
20250305,141400,53184590,6760,6760,6760,6760,0
20250305,141300,53184590,6760,6760,6760,6760,0
20250305,141200,53184590,6760,6760,6760,6760,0
20250305,141100,53184590,6760,6760,6760,6760,0
20250305,141000,53184590,6760,6760,6760,6760,0
20250305,140900,53184590,6760,6760,6760,6760,0
20250305,140800,53184590,6760,6760,6760,6760,0
20250305,140700,53184590,6760,6760,6760,6760,0
20250305,140600,53184590,6760,6760,6760,6760,0
20250305,140500,53184590,6760,6760,6760,6760,0
20250305,140400,53184590,6760,6760,6760,6760,0
20250305,140300,53184590,6760,6760,6760,6760,0
20250305,140200,53184590,6760,6760,6760,6760,0
20250305,140100,53184590,6760,6760,6760,6760,0
20250305,140000,53184590,6760,6760,6760,6760,0
20250305,135900,53184590,6760,6760,6760,6760,0
20250305,135800,53184590,6760,6760,6760,6760,0
20250305,135700,53184590,6760,6760,6760,6760,0
20250305,135600,53184590,6760,6760,6760,6760,0
20250305,135500,53184590,6760,6760,6760,6760,0
20250305,135400,53184590,6760,6760,6760,6760,2
20250305,135300,53171070,6770,6770,6770,6770,0
20250305,135200,53171070,6770,6770,6770,6770,0
20250305,135100,53171070,6770,6770,6770,6770,0
20250305,135000,53171070,6770,6770,6770,6770,0
20250305,134900,53171070,6770,6770,6770,6770,0
20250305,134800,53171070,6770,6740,6770,6740,10
20250305,134700,53103640,6740,6740,6740,6740,291
20250305,134600,51142300,6740,6740,6740,6740,0
20250305,134500,51142300,6740,6740,6740,6740,0
20250305,134400,51142300,6740,6730,6740,6730,452
20250305,134300,48099240,6730,6730,6730,6730,0
20250305,134200,48099240,6730,6730,6730,6730,0
20250305,134100,48099240,6730,6730,6730,6730,0
20250305,134000,48099240,6730,6730,6730,6730,0
20250305,133900,48099240,6730,6730,6730,6730,0
20250305,133800,48099240,6730,6730,6730,6730,0
20250305,133700,48099240,6730,6730,6730,6730,0
20250305,133600,48099240,6730,6710,6730,6690,132
20250305,133500,47214540,6720,6720,6720,6720,0
20250305,133400,47214540,6720,6720,6720,6720,0
20250305,133300,47214540,6720,6720,6720,6720,0
20250305,133200,47214540,6720,6720,6720,6720,0
20250305,133100,47214540,6720,6720,6720,6720,0
20250305,133000,47214540,6720,6720,6720,6720,0
20250305,132900,47214540,6720,6720,6720,6720,0
20250305,132800,47214540,6720,6720,6720,6720,0
20250305,132700,47214540,6720,6720,6720,6720,0
20250305,132600,47214540,6720,6720,6720,6720,0
20250305,132500,47214540,6720,6720,6720,6720,0
20250305,132400,47214540,6720,6720,6720,6720,0
20250305,132300,47214540,6720,6720,6720,6720,0
20250305,132200,47214540,6720,6720,6720,6720,0
20250305,132100,47214540,6720,6720,6720,6720,1
20250305,132000,47207820,6710,6710,6710,6710,0
20250305,131900,47207820,6710,6710,6710,6710,131
20250305,131800,46328810,6730,6730,6730,6730,0
20250305,131700,46328810,6730,6730,6730,6730,0
20250305,131600,46328810,6730,6730,6730,6730,0
20250305,131500,46328810,6730,6730,6730,6730,0
20250305,131400,46328810,6730,6730,6730,6730,0
20250305,131300,46328810,6730,6710,6730,6710,81
20250305,131200,45785280,6700,6700,6700,6700,0
20250305,131100,45785280,6700,6700,6700,6700,0
20250305,131000,45785280,6700,6700,6700,6700,0
20250305,130900,45785280,6700,6700,6700,6700,0
20250305,130800,45785280,6700,6700,6700,6700,0
20250305,130700,45785280,6700,6700,6700,6700,0
20250305,130600,45785280,6700,6700,6700,6700,0
20250305,130500,45785280,6700,6700,6700,6700,0
20250305,130400,45785280,6700,6700,6700,6700,0
20250305,130300,45785280,6700,6700,6700,6700,0
20250305,130200,45785280,6700,6700,6700,6700,0
20250305,130100,45785280,6700,6700,6700,6700,0
20250305,130000,45785280,6700,6700,6700,6700,0
20250305,125900,45785280,6700,6700,6700,6700,0
20250305,125800,45785280,6700,6700,6700,6700,0
20250305,125700,45785280,6700,6700,6700,6700,0
20250305,125600,45785280,6700,6700,6700,6700,0
20250305,125500,45785280,6700,6700,6700,6700,0
20250305,125400,45785280,6700,6700,6700,6700,0
20250305,125300,45785280,6700,6700,6700,6700,0
20250305,125200,45785280,6700,6700,6700,6700,0
20250305,125100,45785280,6700,6700,6700,6700,0
20250305,125000,45785280,6700,6700,6700,6700,0
20250305,124900,45785280,6700,6700,6700,6700,0
20250305,124800,45785280,6700,6700,6700,6700,0
20250305,124700,45785280,6700,6700,6700,6700,0
20250305,124600,45785280,6700,6700,6700,6700,0
20250305,124500,45785280,6700,6700,6700,6700,0
20250305,124400,45785280,6700,6700,6700,6700,0
20250305,124300,45785280,6700,6700,6700,6700,0
20250305,124200,45785280,6700,6700,6700,6700,0
20250305,124100,45785280,6700,6700,6700,6700,0
20250305,124000,45785280,6700,6700,6700,6700,0
20250305,123900,45785280,6700,6700,6700,6700,0
20250305,123800,45785280,6700,6700,6700,6700,0
20250305,123700,45785280,6700,6700,6700,6700,0
20250305,123600,45785280,6700,6700,6700,6700,0
20250305,123500,45785280,6700,6700,6700,6700,0
20250305,123400,45785280,6700,6700,6700,6700,620
20250305,123300,41631280,6700,6710,6710,6700,152
20250305,123200,40612820,6710,6710,6710,6710,0
20250305,123100,40612820,6710,6710,6710,6710,0
20250305,123000,40612820,6710,6710,6710,6710,0
20250305,122900,40612820,6710,6710,6710,6710,0
20250305,122800,40612820,6710,6710,6710,6710,0
20250305,122700,40612820,6710,6710,6710,6710,0
20250305,122600,40612820,6710,6710,6710,6710,0
20250305,122500,40612820,6710,6710,6710,6710,0
20250305,122400,40612820,6710,6710,6710,6710,0
20250305,122300,40612820,6710,6710,6710,6710,0
20250305,122200,40612820,6710,6710,6710,6710,0
20250305,122100,40612820,6710,6710,6710,6710,0
20250305,122000,40612820,6710,6710,6710,6710,0
20250305,121900,40612820,6710,6710,6710,6710,0
20250305,121800,40612820,6710,6710,6710,6710,4
20250305,121700,40585980,6720,6720,6720,6720,0
20250305,121600,40585980,6720,6720,6720,6720,13
20250305,121500,40498620,6720,6720,6720,6720,0
20250305,121400,40498620,6720,6720,6720,6720,0
20250305,121300,40498620,6720,6720,6720,6720,0
20250305,121200,40498620,6720,6710,6720,6710,107
20250305,121100,39779740,6710,6705,6710,6705,32
20250305,121000,39565100,6700,6700,6700,6700,0
20250305,120900,39565100,6700,6700,6700,6700,0
20250305,120800,39565100,6700,6700,6700,6700,0
20250305,120700,39565100,6700,6700,6700,6700,0
20250305,120600,39565100,6700,6700,6700,6700,0
20250305,120500,39565100,6700,6700,6700,6700,0
20250305,120400,39565100,6700,6700,6700,6700,105
20250305,120300,38861600,6700,6700,6700,6700,0
20250305,120200,38861600,6700,6700,6700,6700,0
20250305,120100,38861600,6700,6700,6700,6700,50
20250305,120000,38526600,6700,6700,6700,6700,0
20250305,115900,38526600,6700,6700,6700,6700,0
20250305,115800,38526600,6700,6700,6700,6700,0
20250305,115700,38526600,6700,6700,6700,6700,0
20250305,115600,38526600,6700,6700,6700,6700,0
20250305,115500,38526600,6700,6700,6700,6700,0
20250305,115400,38526600,6700,6700,6700,6700,0
20250305,115300,38526600,6700,6700,6700,6700,0
20250305,115200,38526600,6700,6700,6700,6700,0
20250305,115100,38526600,6700,6700,6700,6700,0
20250305,115000,38526600,6700,6700,6700,6700,0
20250305,114900,38526600,6700,6700,6700,6700,177
20250305,114800,37340700,6700,6700,6700,6700,0
20250305,114700,37340700,6700,6700,6700,6700,0
20250305,114600,37340700,6700,6700,6700,6700,0
20250305,114500,37340700,6700,6700,6700,6700,1
20250305,114400,37334000,6700,6700,6700,6700,0
20250305,114300,37334000,6700,6700,6700,6700,0
20250305,114200,37334000,6700,6700,6700,6700,0
20250305,114100,37334000,6700,6700,6700,6700,0
20250305,114000,37334000,6700,6700,6700,6700,0
20250305,113900,37334000,6700,6700,6700,6700,0
20250305,113800,37334000,6700,6700,6700,6700,0
20250305,113700,37334000,6700,6700,6700,6700,0
20250305,113600,37334000,6700,6700,6700,6700,0
20250305,113500,37334000,6700,6700,6700,6700,43
20250305,113400,37045900,6700,6700,6700,6700,0
20250305,113300,37045900,6700,6700,6700,6700,0
20250305,113200,37045900,6700,6700,6700,6700,0
20250305,113100,37045900,6700,6700,6700,6700,0
20250305,113000,37045900,6700,6700,6700,6700,0
20250305,112900,37045900,6700,6700,6700,6700,0
20250305,112800,37045900,6700,6700,6700,6700,0
20250305,112700,37045900,6700,6700,6700,6700,0
20250305,112600,37045900,6700,6700,6700,6700,0
20250305,112500,37045900,6700,6700,6700,6700,0
20250305,112400,37045900,6700,6700,6700,6700,0
20250305,112300,37045900,6700,6700,6700,6700,0
20250305,112200,37045900,6700,6700,6700,6700,0
20250305,112100,37045900,6700,6700,6700,6700,41
20250305,112000,36771200,6730,6730,6730,6730,0
20250305,111900,36771200,6730,6730,6730,6730,1
20250305,111800,36764470,6730,6730,6730,6730,0
20250305,111700,36764470,6730,6730,6730,6730,0
20250305,111600,36764470,6730,6730,6730,6730,0
20250305,111500,36764470,6730,6730,6730,6730,0
20250305,111400,36764470,6730,6730,6730,6730,0
20250305,111300,36764470,6730,6730,6730,6730,0
20250305,111200,36764470,6730,6730,6730,6730,0
20250305,111100,36764470,6730,6730,6730,6730,0
20250305,111000,36764470,6730,6730,6730,6730,0
20250305,110900,36764470,6730,6730,6730,6730,0
20250305,110800,36764470,6730,6730,6730,6730,0
20250305,110700,36764470,6730,6730,6730,6730,0
20250305,110600,36764470,6730,6730,6730,6730,0
20250305,110500,36764470,6730,6730,6730,6730,0
20250305,110400,36764470,6730,6730,6730,6730,0
20250305,110300,36764470,6730,6730,6730,6730,0
20250305,110200,36764470,6730,6730,6730,6730,0
20250305,110100,36764470,6730,6730,6730,6730,0
20250305,110000,36764470,6730,6730,6730,6730,0
20250305,105900,36764470,6730,6730,6730,6730,0
20250305,105800,36764470,6730,6730,6730,6730,0
20250305,105700,36764470,6730,6730,6730,6730,0
20250305,105600,36764470,6730,6730,6730,6730,0
20250305,105500,36764470,6730,6730,6730,6730,0
20250305,105400,36764470,6730,6730,6730,6730,0
20250305,105300,36764470,6730,6730,6730,6730,0
20250305,105200,36764470,6730,6730,6730,6730,0
20250305,105100,36764470,6730,6730,6730,6730,0
20250305,105000,36764470,6730,6730,6730,6730,0
20250305,104900,36764470,6730,6730,6730,6730,0
20250305,104800,36764470,6730,6730,6730,6730,0
20250305,104700,36764470,6730,6730,6730,6730,0
20250305,104600,36764470,6730,6730,6730,6730,0
20250305,104500,36764470,6730,6730,6730,6730,0
20250305,104400,36764470,6730,6730,6730,6730,0
20250305,104300,36764470,6730,6730,6730,6730,0
20250305,104200,36764470,6730,6730,6730,6730,0
20250305,104100,36764470,6730,6730,6730,6730,0
20250305,104000,36764470,6730,6730,6730,6730,0
20250305,103900,36764470,6730,6730,6730,6730,0
20250305,103800,36764470,6730,6730,6730,6730,1
20250305,103700,36757740,6700,6700,6700,6700,0
20250305,103600,36757740,6700,6700,6700,6700,0
20250305,103500,36757740,6700,6700,6700,6700,0
20250305,103400,36757740,6700,6700,6700,6700,0
20250305,103300,36757740,6700,6700,6700,6700,0
20250305,103200,36757740,6700,6700,6700,6700,3
20250305,103100,36737640,6700,6700,6700,6700,433
20250305,103000,33836540,6700,6700,6700,6700,0
20250305,102900,33836540,6700,6700,6700,6700,0
20250305,102800,33836540,6700,6700,6700,6700,0
20250305,102700,33836540,6700,6700,6700,6700,0
20250305,102600,33836540,6700,6700,6700,6700,0
20250305,102500,33836540,6700,6700,6700,6700,0
20250305,102400,33836540,6700,6700,6700,6700,0
20250305,102300,33836540,6700,6700,6700,6700,0
20250305,102200,33836540,6700,6700,6700,6700,0
20250305,102100,33836540,6700,6700,6700,6700,0
20250305,102000,33836540,6700,6700,6700,6700,0
20250305,101900,33836540,6700,6700,6700,6700,0
20250305,101800,33836540,6700,6700,6700,6700,0
20250305,101700,33836540,6700,6700,6700,6700,0
20250305,101600,33836540,6700,6700,6700,6700,0
20250305,101500,33836540,6700,6700,6700,6700,0
20250305,101400,33836540,6700,6700,6700,6700,0
20250305,101300,33836540,6700,6700,6700,6700,0
20250305,101200,33836540,6700,6700,6700,6700,0
20250305,101100,33836540,6700,6700,6700,6700,0
20250305,101000,33836540,6700,6700,6700,6700,0
20250305,100900,33836540,6700,6710,6710,6700,1000
20250305,100800,27135280,6710,6710,6710,6710,0
20250305,100700,27135280,6710,6710,6710,6710,0
20250305,100600,27135280,6710,6710,6710,6710,0
20250305,100500,27135280,6710,6710,6710,6710,0
20250305,100400,27135280,6710,6710,6710,6710,0
20250305,100300,27135280,6710,6710,6710,6710,0
20250305,100200,27135280,6710,6710,6710,6710,0
20250305,100100,27135280,6710,6710,6710,6710,0
20250305,100000,27135280,6710,6710,6710,6710,0
20250305,095900,27135280,6710,6710,6710,6710,0
20250305,095800,27135280,6710,6710,6710,6710,0
20250305,095700,27135280,6710,6710,6710,6710,5
20250305,095600,27101730,6710,6710,6710,6710,0
20250305,095500,27101730,6710,6710,6710,6710,0
20250305,095400,27101730,6710,6710,6710,6710,0
20250305,095300,27101730,6710,6710,6710,6710,0
20250305,095200,27101730,6710,6710,6710,6710,0
20250305,095100,27101730,6710,6710,6710,6710,0
20250305,095000,27101730,6710,6710,6710,6710,0
20250305,094900,27101730,6710,6710,6710,6710,0
20250305,094800,27101730,6710,6710,6710,6710,0
20250305,094700,27101730,6710,6710,6710,6710,13
20250305,094600,27014500,6770,6770,6770,6770,0
20250305,094500,27014500,6770,6770,6770,6770,1
20250305,094400,27007730,6770,6770,6770,6770,0
20250305,094300,27007730,6770,6770,6770,6770,0
20250305,094200,27007730,6770,6770,6770,6770,0
20250305,094100,27007730,6770,6770,6770,6770,0
20250305,094000,27007730,6770,6770,6770,6770,0
20250305,093900,27007730,6770,6770,6770,6770,0
20250305,093800,27007730,6770,6770,6770,6770,0
20250305,093700,27007730,6770,6770,6770,6770,0
20250305,093600,27007730,6770,6750,6770,6750,390
20250305,093500,24373830,6750,6720,6750,6720,152
20250305,093400,23351700,6680,6680,6680,6680,0
20250305,093300,23351700,6680,6680,6680,6680,0
20250305,093200,23351700,6680,6680,6680,6680,0
20250305,093100,23351700,6680,6680,6680,6680,74
20250305,093000,22857380,6720,6720,6720,6720,72
20250305,092900,22373540,6680,6680,6680,6680,0
20250305,092800,22373540,6680,6680,6680,6680,0
20250305,092700,22373540,6680,6680,6680,6680,0
20250305,092600,22373540,6680,6680,6680,6680,0
20250305,092500,22373540,6680,6680,6680,6680,0
20250305,092400,22373540,6680,6680,6680,6680,71
20250305,092300,21899260,6670,6670,6670,6670,0
20250305,092200,21899260,6670,6670,6670,6670,0
20250305,092100,21899260,6670,6670,6670,6670,1200
20250305,092000,13895260,6670,6700,6700,6670,600
20250305,091900,9889930,6700,6750,6750,6700,610
20250305,091800,5802040,6750,6750,6750,6750,29
20250305,091700,5606290,6770,6770,6770,6770,0
20250305,091600,5606290,6770,6770,6770,6770,0
20250305,091500,5606290,6770,6770,6770,6770,0
20250305,091400,5606290,6770,6770,6770,6770,0
20250305,091300,5606290,6770,6770,6770,6770,0
20250305,091200,5606290,6770,6770,6770,6770,0
20250305,091100,5606290,6770,6770,6770,6770,0
20250305,091000,5606290,6770,6770,6770,6770,0
20250305,090900,5606290,6770,6770,6770,6770,0
20250305,090800,5606290,6770,6770,6770,6770,0
20250305,090700,5606290,6770,6740,6770,6740,36
20250305,090600,5363230,6700,6700,6700,6700,92
20250305,090500,4746830,6660,6760,6760,6650,593
20250305,090400,798860,6770,6770,6770,6770,100
20250305,090300,121860,6770,6770,6770,6770,0
20250305,090200,121860,6770,6770,6770,6770,0
20250305,090100,121860,6770,6770,6770,6770,0
20250305,090000,121860,6770,6770,6770,6770,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195600 61531820 6750 6750 6750 6750 254
3 20250305 195500 61531820 6750 6750 6750 6750 0
4 20250305 195400 61531820 6750 6750 6750 6750 0
5 20250305 195300 61531820 6750 6750 6750 6750 0
6 20250305 195200 61531820 6750 6750 6750 6750 0
7 20250305 195100 61531820 6750 6750 6750 6750 0
8 20250305 195000 61531820 6750 6750 6750 6750 0
9 20250305 194900 61531820 6750 6750 6750 6750 0
10 20250305 194800 61531820 6750 6750 6750 6750 0
11 20250305 194700 61531820 6750 6750 6750 6750 0
12 20250305 194600 61531820 6750 6750 6750 6750 0
13 20250305 194500 61531820 6750 6750 6750 6750 0
14 20250305 194400 61531820 6750 6750 6750 6750 0
15 20250305 194300 61531820 6750 6750 6750 6750 0
16 20250305 194200 61531820 6750 6750 6750 6750 0
17 20250305 194100 61531820 6750 6750 6750 6750 0
18 20250305 194000 61531820 6750 6750 6750 6750 0
19 20250305 193900 61531820 6750 6750 6750 6750 0
20 20250305 193800 61531820 6750 6750 6750 6750 0
21 20250305 193700 61531820 6750 6750 6750 6750 0
22 20250305 193600 61531820 6750 6750 6750 6750 0
23 20250305 193500 61531820 6750 6750 6750 6750 0
24 20250305 193400 61531820 6750 6750 6750 6750 0
25 20250305 193300 61531820 6750 6750 6750 6750 0
26 20250305 193200 61531820 6750 6750 6750 6750 0
27 20250305 193100 61531820 6750 6750 6750 6750 0
28 20250305 193000 61531820 6750 6750 6750 6750 0
29 20250305 192900 61531820 6750 6750 6750 6750 0
30 20250305 192800 61531820 6750 6750 6750 6750 0
31 20250305 192700 61531820 6750 6750 6750 6750 0
32 20250305 192600 61531820 6750 6750 6750 6750 254
33 20250305 192500 61531820 6750 6750 6750 6750 0
34 20250305 192400 61531820 6750 6750 6750 6750 0
35 20250305 192300 61531820 6750 6750 6750 6750 0
36 20250305 192200 61531820 6750 6750 6750 6750 0
37 20250305 192100 61531820 6750 6750 6750 6750 0
38 20250305 192000 61531820 6750 6750 6750 6750 0
39 20250305 191900 61531820 6750 6750 6750 6750 0
40 20250305 191800 61531820 6750 6750 6750 6750 0
41 20250305 191700 61531820 6750 6750 6750 6750 0
42 20250305 191600 61531820 6750 6750 6750 6750 0
43 20250305 191500 61531820 6750 6750 6750 6750 0
44 20250305 191400 61531820 6750 6750 6750 6750 0
45 20250305 191300 61531820 6750 6750 6750 6750 0
46 20250305 191200 61531820 6750 6750 6750 6750 0
47 20250305 191100 61531820 6750 6750 6750 6750 0
48 20250305 191000 61531820 6750 6750 6750 6750 0
49 20250305 190900 61531820 6750 6750 6750 6750 0
50 20250305 190800 61531820 6750 6750 6750 6750 0
51 20250305 190700 61531820 6750 6750 6750 6750 0
52 20250305 190600 61531820 6750 6750 6750 6750 0
53 20250305 190500 61531820 6750 6750 6750 6750 0
54 20250305 190400 61531820 6750 6750 6750 6750 0
55 20250305 190300 61531820 6750 6750 6750 6750 0
56 20250305 190200 61531820 6750 6750 6750 6750 0
57 20250305 190100 61531820 6750 6750 6750 6750 0
58 20250305 190000 61531820 6750 6750 6750 6750 0
59 20250305 185900 61531820 6750 6750 6750 6750 0
60 20250305 185800 61531820 6750 6750 6750 6750 0
61 20250305 185700 61531820 6750 6750 6750 6750 0
62 20250305 185600 61531820 6750 6750 6750 6750 254
63 20250305 185500 61531820 6750 6750 6750 6750 0
64 20250305 185400 61531820 6750 6750 6750 6750 0
65 20250305 185300 61531820 6750 6750 6750 6750 0
66 20250305 185200 61531820 6750 6750 6750 6750 0
67 20250305 185100 61531820 6750 6750 6750 6750 0
68 20250305 185000 61531820 6750 6750 6750 6750 0
69 20250305 184900 61531820 6750 6750 6750 6750 0
70 20250305 184800 61531820 6750 6750 6750 6750 0
71 20250305 184700 61531820 6750 6750 6750 6750 0
72 20250305 184600 61531820 6750 6750 6750 6750 0
73 20250305 184500 61531820 6750 6750 6750 6750 0
74 20250305 184400 61531820 6750 6750 6750 6750 0
75 20250305 184300 61531820 6750 6750 6750 6750 0
76 20250305 184200 61531820 6750 6750 6750 6750 0
77 20250305 184100 61531820 6750 6750 6750 6750 0
78 20250305 184000 61531820 6750 6750 6750 6750 0
79 20250305 183900 61531820 6750 6750 6750 6750 0
80 20250305 183800 61531820 6750 6750 6750 6750 0
81 20250305 183700 61531820 6750 6750 6750 6750 0
82 20250305 183600 61531820 6750 6750 6750 6750 0
83 20250305 183500 61531820 6750 6750 6750 6750 0
84 20250305 183400 61531820 6750 6750 6750 6750 0
85 20250305 183300 61531820 6750 6750 6750 6750 0
86 20250305 183200 61531820 6750 6750 6750 6750 0
87 20250305 183100 61531820 6750 6750 6750 6750 0
88 20250305 183000 61531820 6750 6750 6750 6750 0
89 20250305 182900 61531820 6750 6750 6750 6750 0
90 20250305 182800 61531820 6750 6750 6750 6750 0
91 20250305 182700 61531820 6750 6750 6750 6750 0
92 20250305 182600 61531820 6750 6750 6750 6750 254
93 20250305 182500 61531820 6750 6750 6750 6750 0
94 20250305 182400 61531820 6750 6750 6750 6750 0
95 20250305 182300 61531820 6750 6750 6750 6750 0
96 20250305 182200 61531820 6750 6750 6750 6750 0
97 20250305 182100 61531820 6750 6750 6750 6750 0
98 20250305 182000 61531820 6750 6750 6750 6750 0
99 20250305 181900 61531820 6750 6750 6750 6750 0
100 20250305 181800 61531820 6750 6750 6750 6750 0
101 20250305 181700 61531820 6750 6750 6750 6750 0
102 20250305 181600 61531820 6750 6750 6750 6750 0
103 20250305 181500 61531820 6750 6750 6750 6750 0
104 20250305 181400 61531820 6750 6750 6750 6750 0
105 20250305 181300 61531820 6750 6750 6750 6750 0
106 20250305 181200 61531820 6750 6750 6750 6750 0
107 20250305 181100 61531820 6750 6750 6750 6750 0
108 20250305 181000 61531820 6750 6750 6750 6750 0
109 20250305 180900 61531820 6750 6750 6750 6750 0
110 20250305 180800 61531820 6750 6750 6750 6750 0
111 20250305 180700 61531820 6750 6750 6750 6750 0
112 20250305 180600 61531820 6750 6750 6750 6750 0
113 20250305 180500 61531820 6750 6750 6750 6750 0
114 20250305 180400 61531820 6750 6750 6750 6750 0
115 20250305 180300 61531820 6750 6750 6750 6750 0
116 20250305 180200 61531820 6750 6750 6750 6750 0
117 20250305 180100 61531820 6750 6750 6750 6750 0
118 20250305 180000 61531820 6750 6750 6750 6750 0
119 20250305 175900 61531820 6750 6750 6750 6750 0
120 20250305 175800 61531820 6750 6750 6750 6750 0
121 20250305 175700 61531820 6750 6750 6750 6750 0
122 20250305 175600 61531820 6750 6750 6750 6750 254
123 20250305 175500 61531820 6750 6750 6750 6750 0
124 20250305 175400 61531820 6750 6750 6750 6750 0
125 20250305 175300 61531820 6750 6750 6750 6750 0
126 20250305 175200 61531820 6750 6750 6750 6750 0
127 20250305 175100 61531820 6750 6750 6750 6750 0
128 20250305 175000 61531820 6750 6750 6750 6750 0
129 20250305 174900 61531820 6750 6750 6750 6750 0
130 20250305 174800 61531820 6750 6750 6750 6750 0
131 20250305 174700 61531820 6750 6750 6750 6750 0
132 20250305 174600 61531820 6750 6750 6750 6750 0
133 20250305 174500 61531820 6750 6750 6750 6750 0
134 20250305 174400 61531820 6750 6750 6750 6750 0
135 20250305 174300 61531820 6750 6750 6750 6750 0
136 20250305 174200 61531820 6750 6750 6750 6750 0
137 20250305 174100 61531820 6750 6750 6750 6750 0
138 20250305 174000 61531820 6750 6750 6750 6750 0
139 20250305 173900 61531820 6750 6750 6750 6750 0
140 20250305 173800 61531820 6750 6750 6750 6750 0
141 20250305 173700 61531820 6750 6750 6750 6750 0
142 20250305 173600 61531820 6750 6750 6750 6750 0
143 20250305 173500 61531820 6750 6750 6750 6750 0
144 20250305 173400 61531820 6750 6750 6750 6750 0
145 20250305 173300 61531820 6750 6750 6750 6750 0
146 20250305 173200 61531820 6750 6750 6750 6750 0
147 20250305 173100 61531820 6750 6750 6750 6750 0
148 20250305 173000 61531820 6750 6750 6750 6750 0
149 20250305 172900 61531820 6750 6750 6750 6750 0
150 20250305 172800 61531820 6750 6750 6750 6750 0
151 20250305 172700 61531820 6750 6750 6750 6750 0
152 20250305 172600 61531820 6750 6750 6750 6750 254
153 20250305 172500 61531820 6750 6750 6750 6750 0
154 20250305 172400 61531820 6750 6750 6750 6750 0
155 20250305 172300 61531820 6750 6750 6750 6750 0
156 20250305 172200 61531820 6750 6750 6750 6750 0
157 20250305 172100 61531820 6750 6750 6750 6750 0
158 20250305 172000 61531820 6750 6750 6750 6750 0
159 20250305 171900 61531820 6750 6750 6750 6750 0
160 20250305 171800 61531820 6750 6750 6750 6750 0
161 20250305 171700 61531820 6750 6750 6750 6750 0
162 20250305 171600 61531820 6750 6750 6750 6750 0
163 20250305 171500 61531820 6750 6750 6750 6750 0
164 20250305 171400 61531820 6750 6750 6750 6750 0
165 20250305 171300 61531820 6750 6750 6750 6750 0
166 20250305 171200 61531820 6750 6750 6750 6750 0
167 20250305 171100 61531820 6750 6750 6750 6750 0
168 20250305 171000 61531820 6750 6750 6750 6750 0
169 20250305 170900 61531820 6750 6750 6750 6750 0
170 20250305 170800 61531820 6750 6750 6750 6750 0
171 20250305 170700 61531820 6750 6750 6750 6750 0
172 20250305 170600 61531820 6750 6750 6750 6750 0
173 20250305 170500 61531820 6750 6750 6750 6750 0
174 20250305 170400 61531820 6750 6750 6750 6750 0
175 20250305 170300 61531820 6750 6750 6750 6750 0
176 20250305 170200 61531820 6750 6750 6750 6750 0
177 20250305 170100 61531820 6750 6750 6750 6750 0
178 20250305 170000 61531820 6750 6750 6750 6750 0
179 20250305 165900 61531820 6750 6750 6750 6750 0
180 20250305 165800 61531820 6750 6750 6750 6750 0
181 20250305 165700 61531820 6750 6750 6750 6750 0
182 20250305 165600 61531820 6750 6750 6750 6750 254
183 20250305 165500 61531820 6750 6750 6750 6750 0
184 20250305 165400 61531820 6750 6750 6750 6750 0
185 20250305 165300 61531820 6750 6750 6750 6750 0
186 20250305 165200 61531820 6750 6750 6750 6750 0
187 20250305 165100 61531820 6750 6750 6750 6750 0
188 20250305 165000 61531820 6750 6750 6750 6750 0
189 20250305 164900 61531820 6750 6750 6750 6750 0
190 20250305 164800 61531820 6750 6750 6750 6750 0
191 20250305 164700 61531820 6750 6750 6750 6750 0
192 20250305 164600 61531820 6750 6750 6750 6750 0
193 20250305 164500 61531820 6750 6750 6750 6750 0
194 20250305 164400 61531820 6750 6750 6750 6750 0
195 20250305 164300 61531820 6750 6750 6750 6750 0
196 20250305 164200 61531820 6750 6750 6750 6750 0
197 20250305 164100 61531820 6750 6750 6750 6750 0
198 20250305 164000 61531820 6750 6750 6750 6750 0
199 20250305 163900 61531820 6750 6750 6750 6750 0
200 20250305 163800 61531820 6750 6750 6750 6750 0
201 20250305 163700 61531820 6750 6750 6750 6750 0
202 20250305 163600 61531820 6750 6750 6750 6750 0
203 20250305 163500 61531820 6750 6750 6750 6750 0
204 20250305 163400 61531820 6750 6750 6750 6750 0
205 20250305 163300 61531820 6750 6750 6750 6750 0
206 20250305 163200 61531820 6750 6750 6750 6750 0
207 20250305 163100 61531820 6750 6750 6750 6750 0
208 20250305 163000 61531820 6750 6750 6750 6750 0
209 20250305 162900 61531820 6750 6750 6750 6750 0
210 20250305 162800 61531820 6750 6750 6750 6750 0
211 20250305 162700 61531820 6750 6750 6750 6750 0
212 20250305 162600 61531820 6750 6750 6750 6750 254
213 20250305 162500 61531820 6750 6750 6750 6750 0
214 20250305 162400 61531820 6750 6750 6750 6750 0
215 20250305 162300 61531820 6750 6750 6750 6750 0
216 20250305 162200 61531820 6750 6750 6750 6750 0
217 20250305 162100 61531820 6750 6750 6750 6750 0
218 20250305 162000 61531820 6750 6750 6750 6750 0
219 20250305 161900 61531820 6750 6750 6750 6750 0
220 20250305 161800 61531820 6750 6750 6750 6750 0
221 20250305 161700 61531820 6750 6750 6750 6750 0
222 20250305 161600 61531820 6750 6750 6750 6750 0
223 20250305 161500 61531820 6750 6750 6750 6750 0
224 20250305 161400 61531820 6750 6750 6750 6750 0
225 20250305 161300 61531820 6750 6750 6750 6750 0
226 20250305 161200 61531820 6750 6750 6750 6750 0
227 20250305 161100 61531820 6750 6750 6750 6750 0
228 20250305 161000 61531820 6750 6750 6750 6750 0
229 20250305 160900 61531820 6750 6750 6750 6750 0
230 20250305 160800 61531820 6750 6750 6750 6750 0
231 20250305 160700 61531820 6750 6750 6750 6750 0
232 20250305 160600 61531820 6750 6750 6750 6750 0
233 20250305 160500 61531820 6750 6750 6750 6750 0
234 20250305 160400 61531820 6750 6750 6750 6750 0
235 20250305 160300 61531820 6750 6750 6750 6750 0
236 20250305 160200 61531820 6750 6750 6750 6750 0
237 20250305 160100 61531820 6750 6750 6750 6750 0
238 20250305 160000 61531820 6750 6750 6750 6750 0
239 20250305 155900 61531820 6750 6750 6750 6750 0
240 20250305 155800 61531820 6750 6750 6750 6750 0
241 20250305 155700 61531820 6750 6750 6750 6750 0
242 20250305 155600 61531820 6750 6750 6750 6750 254
243 20250305 155500 61531820 6750 6750 6750 6750 0
244 20250305 155400 61531820 6750 6750 6750 6750 0
245 20250305 155300 61531820 6750 6750 6750 6750 0
246 20250305 155200 61531820 6750 6750 6750 6750 0
247 20250305 155100 61531820 6750 6750 6750 6750 0
248 20250305 155000 61531820 6750 6750 6750 6750 0
249 20250305 154900 61531820 6750 6750 6750 6750 0
250 20250305 154800 61531820 6750 6750 6750 6750 0
251 20250305 154700 61531820 6750 6750 6750 6750 0
252 20250305 154600 61531820 6750 6750 6750 6750 0
253 20250305 154500 61531820 6750 6750 6750 6750 0
254 20250305 154400 61531820 6750 6750 6750 6750 0
255 20250305 154300 61531820 6750 6750 6750 6750 0
256 20250305 154200 61531820 6750 6750 6750 6750 0
257 20250305 154100 61531820 6750 6750 6750 6750 0
258 20250305 154000 61531820 6750 6750 6750 6750 0
259 20250305 153900 61531820 6750 6750 6750 6750 0
260 20250305 153800 61531820 6750 6750 6750 6750 0
261 20250305 153700 61531820 6750 6750 6750 6750 0
262 20250305 153600 61531820 6750 6750 6750 6750 0
263 20250305 153500 61531820 6750 6750 6750 6750 0
264 20250305 153400 61531820 6750 6750 6750 6750 0
265 20250305 153300 61531820 6750 6750 6750 6750 0
266 20250305 153200 61531820 6750 6750 6750 6750 0
267 20250305 153100 61531820 6750 6750 6750 6750 0
268 20250305 153000 61531820 6750 6750 6750 6750 254
269 20250305 152900 59817320 6700 6700 6700 6700 0
270 20250305 152800 59817320 6700 6700 6700 6700 0
271 20250305 152700 59817320 6700 6700 6700 6700 0
272 20250305 152600 59817320 6700 6700 6700 6700 0
273 20250305 152500 59817320 6700 6700 6700 6700 0
274 20250305 152400 59817320 6700 6700 6700 6700 0
275 20250305 152300 59817320 6700 6700 6700 6700 0
276 20250305 152200 59817320 6700 6700 6700 6700 0
277 20250305 152100 59817320 6700 6700 6700 6700 0
278 20250305 152000 59817320 6700 6700 6700 6700 0
279 20250305 151900 59817320 6700 6700 6700 6700 3
280 20250305 151800 59797220 6760 6760 6760 6760 0
281 20250305 151700 59797220 6760 6760 6760 6760 0
282 20250305 151600 59797220 6760 6760 6760 6760 0
283 20250305 151500 59797220 6760 6760 6760 6760 0
284 20250305 151400 59797220 6760 6760 6760 6760 0
285 20250305 151300 59797220 6760 6750 6760 6750 343
286 20250305 151200 57481960 6710 6710 6710 6710 0
287 20250305 151100 57481960 6710 6710 6710 6710 0
288 20250305 151000 57481960 6710 6710 6710 6710 0
289 20250305 150900 57481960 6710 6710 6710 6710 0
290 20250305 150800 57481960 6710 6710 6710 6710 0
291 20250305 150700 57481960 6710 6710 6710 6710 0
292 20250305 150600 57481960 6710 6710 6710 6710 0
293 20250305 150500 57481960 6710 6710 6710 6710 0
294 20250305 150400 57481960 6710 6710 6710 6710 0
295 20250305 150300 57481960 6710 6710 6710 6710 358
296 20250305 150200 55079780 6760 6760 6760 6760 1
297 20250305 150100 55073020 6710 6710 6710 6710 0
298 20250305 150000 55073020 6710 6710 6710 6710 0
299 20250305 145900 55073020 6710 6760 6760 6710 2
300 20250305 145800 55059550 6760 6760 6760 6760 0
301 20250305 145700 55059550 6760 6760 6760 6760 0
302 20250305 145600 55059550 6760 6760 6760 6760 0
303 20250305 145500 55059550 6760 6760 6760 6760 0
304 20250305 145400 55059550 6760 6760 6760 6760 0
305 20250305 145300 55059550 6760 6760 6760 6760 0
306 20250305 145200 55059550 6760 6760 6760 6760 0
307 20250305 145100 55059550 6760 6760 6760 6760 0
308 20250305 145000 55059550 6760 6760 6760 6760 0
309 20250305 144900 55059550 6760 6760 6760 6760 0
310 20250305 144800 55059550 6760 6760 6760 6760 0
311 20250305 144700 55059550 6760 6760 6760 6760 0
312 20250305 144600 55059550 6760 6760 6760 6760 1
313 20250305 144500 55052790 6720 6720 6720 6720 0
314 20250305 144400 55052790 6720 6720 6720 6720 0
315 20250305 144300 55052790 6720 6720 6720 6720 0
316 20250305 144200 55052790 6720 6720 6720 6720 0
317 20250305 144100 55052790 6720 6720 6720 6720 136
318 20250305 144000 54138870 6760 6760 6760 6760 0
319 20250305 143900 54138870 6760 6760 6760 6760 0
320 20250305 143800 54138870 6760 6760 6760 6760 0
321 20250305 143700 54138870 6760 6760 6760 6760 0
322 20250305 143600 54138870 6760 6760 6760 6760 0
323 20250305 143500 54138870 6760 6760 6760 6760 0
324 20250305 143400 54138870 6760 6760 6760 6760 0
325 20250305 143300 54138870 6760 6760 6760 6760 0
326 20250305 143200 54138870 6760 6760 6760 6760 0
327 20250305 143100 54138870 6760 6760 6760 6760 0
328 20250305 143000 54138870 6760 6760 6760 6760 0
329 20250305 142900 54138870 6760 6760 6760 6760 0
330 20250305 142800 54138870 6760 6760 6760 6760 0
331 20250305 142700 54138870 6760 6750 6760 6750 2
332 20250305 142600 54125360 6710 6720 6720 6710 133
333 20250305 142500 53231790 6760 6760 6760 6760 0
334 20250305 142400 53231790 6760 6760 6760 6760 0
335 20250305 142300 53231790 6760 6760 6760 6760 0
336 20250305 142200 53231790 6760 6760 6760 6760 0
337 20250305 142100 53231790 6760 6760 6760 6760 0
338 20250305 142000 53231790 6760 6760 6760 6760 2
339 20250305 141900 53218270 6760 6760 6760 6760 0
340 20250305 141800 53218270 6760 6760 6760 6760 2
341 20250305 141700 53204750 6720 6720 6720 6720 2
342 20250305 141600 53191310 6720 6720 6720 6720 0
343 20250305 141500 53191310 6720 6720 6720 6720 1
344 20250305 141400 53184590 6760 6760 6760 6760 0
345 20250305 141300 53184590 6760 6760 6760 6760 0
346 20250305 141200 53184590 6760 6760 6760 6760 0
347 20250305 141100 53184590 6760 6760 6760 6760 0
348 20250305 141000 53184590 6760 6760 6760 6760 0
349 20250305 140900 53184590 6760 6760 6760 6760 0
350 20250305 140800 53184590 6760 6760 6760 6760 0
351 20250305 140700 53184590 6760 6760 6760 6760 0
352 20250305 140600 53184590 6760 6760 6760 6760 0
353 20250305 140500 53184590 6760 6760 6760 6760 0
354 20250305 140400 53184590 6760 6760 6760 6760 0
355 20250305 140300 53184590 6760 6760 6760 6760 0
356 20250305 140200 53184590 6760 6760 6760 6760 0
357 20250305 140100 53184590 6760 6760 6760 6760 0
358 20250305 140000 53184590 6760 6760 6760 6760 0
359 20250305 135900 53184590 6760 6760 6760 6760 0
360 20250305 135800 53184590 6760 6760 6760 6760 0
361 20250305 135700 53184590 6760 6760 6760 6760 0
362 20250305 135600 53184590 6760 6760 6760 6760 0
363 20250305 135500 53184590 6760 6760 6760 6760 0
364 20250305 135400 53184590 6760 6760 6760 6760 2
365 20250305 135300 53171070 6770 6770 6770 6770 0
366 20250305 135200 53171070 6770 6770 6770 6770 0
367 20250305 135100 53171070 6770 6770 6770 6770 0
368 20250305 135000 53171070 6770 6770 6770 6770 0
369 20250305 134900 53171070 6770 6770 6770 6770 0
370 20250305 134800 53171070 6770 6740 6770 6740 10
371 20250305 134700 53103640 6740 6740 6740 6740 291
372 20250305 134600 51142300 6740 6740 6740 6740 0
373 20250305 134500 51142300 6740 6740 6740 6740 0
374 20250305 134400 51142300 6740 6730 6740 6730 452
375 20250305 134300 48099240 6730 6730 6730 6730 0
376 20250305 134200 48099240 6730 6730 6730 6730 0
377 20250305 134100 48099240 6730 6730 6730 6730 0
378 20250305 134000 48099240 6730 6730 6730 6730 0
379 20250305 133900 48099240 6730 6730 6730 6730 0
380 20250305 133800 48099240 6730 6730 6730 6730 0
381 20250305 133700 48099240 6730 6730 6730 6730 0
382 20250305 133600 48099240 6730 6710 6730 6690 132
383 20250305 133500 47214540 6720 6720 6720 6720 0
384 20250305 133400 47214540 6720 6720 6720 6720 0
385 20250305 133300 47214540 6720 6720 6720 6720 0
386 20250305 133200 47214540 6720 6720 6720 6720 0
387 20250305 133100 47214540 6720 6720 6720 6720 0
388 20250305 133000 47214540 6720 6720 6720 6720 0
389 20250305 132900 47214540 6720 6720 6720 6720 0
390 20250305 132800 47214540 6720 6720 6720 6720 0
391 20250305 132700 47214540 6720 6720 6720 6720 0
392 20250305 132600 47214540 6720 6720 6720 6720 0
393 20250305 132500 47214540 6720 6720 6720 6720 0
394 20250305 132400 47214540 6720 6720 6720 6720 0
395 20250305 132300 47214540 6720 6720 6720 6720 0
396 20250305 132200 47214540 6720 6720 6720 6720 0
397 20250305 132100 47214540 6720 6720 6720 6720 1
398 20250305 132000 47207820 6710 6710 6710 6710 0
399 20250305 131900 47207820 6710 6710 6710 6710 131
400 20250305 131800 46328810 6730 6730 6730 6730 0
401 20250305 131700 46328810 6730 6730 6730 6730 0
402 20250305 131600 46328810 6730 6730 6730 6730 0
403 20250305 131500 46328810 6730 6730 6730 6730 0
404 20250305 131400 46328810 6730 6730 6730 6730 0
405 20250305 131300 46328810 6730 6710 6730 6710 81
406 20250305 131200 45785280 6700 6700 6700 6700 0
407 20250305 131100 45785280 6700 6700 6700 6700 0
408 20250305 131000 45785280 6700 6700 6700 6700 0
409 20250305 130900 45785280 6700 6700 6700 6700 0
410 20250305 130800 45785280 6700 6700 6700 6700 0
411 20250305 130700 45785280 6700 6700 6700 6700 0
412 20250305 130600 45785280 6700 6700 6700 6700 0
413 20250305 130500 45785280 6700 6700 6700 6700 0
414 20250305 130400 45785280 6700 6700 6700 6700 0
415 20250305 130300 45785280 6700 6700 6700 6700 0
416 20250305 130200 45785280 6700 6700 6700 6700 0
417 20250305 130100 45785280 6700 6700 6700 6700 0
418 20250305 130000 45785280 6700 6700 6700 6700 0
419 20250305 125900 45785280 6700 6700 6700 6700 0
420 20250305 125800 45785280 6700 6700 6700 6700 0
421 20250305 125700 45785280 6700 6700 6700 6700 0
422 20250305 125600 45785280 6700 6700 6700 6700 0
423 20250305 125500 45785280 6700 6700 6700 6700 0
424 20250305 125400 45785280 6700 6700 6700 6700 0
425 20250305 125300 45785280 6700 6700 6700 6700 0
426 20250305 125200 45785280 6700 6700 6700 6700 0
427 20250305 125100 45785280 6700 6700 6700 6700 0
428 20250305 125000 45785280 6700 6700 6700 6700 0
429 20250305 124900 45785280 6700 6700 6700 6700 0
430 20250305 124800 45785280 6700 6700 6700 6700 0
431 20250305 124700 45785280 6700 6700 6700 6700 0
432 20250305 124600 45785280 6700 6700 6700 6700 0
433 20250305 124500 45785280 6700 6700 6700 6700 0
434 20250305 124400 45785280 6700 6700 6700 6700 0
435 20250305 124300 45785280 6700 6700 6700 6700 0
436 20250305 124200 45785280 6700 6700 6700 6700 0
437 20250305 124100 45785280 6700 6700 6700 6700 0
438 20250305 124000 45785280 6700 6700 6700 6700 0
439 20250305 123900 45785280 6700 6700 6700 6700 0
440 20250305 123800 45785280 6700 6700 6700 6700 0
441 20250305 123700 45785280 6700 6700 6700 6700 0
442 20250305 123600 45785280 6700 6700 6700 6700 0
443 20250305 123500 45785280 6700 6700 6700 6700 0
444 20250305 123400 45785280 6700 6700 6700 6700 620
445 20250305 123300 41631280 6700 6710 6710 6700 152
446 20250305 123200 40612820 6710 6710 6710 6710 0
447 20250305 123100 40612820 6710 6710 6710 6710 0
448 20250305 123000 40612820 6710 6710 6710 6710 0
449 20250305 122900 40612820 6710 6710 6710 6710 0
450 20250305 122800 40612820 6710 6710 6710 6710 0
451 20250305 122700 40612820 6710 6710 6710 6710 0
452 20250305 122600 40612820 6710 6710 6710 6710 0
453 20250305 122500 40612820 6710 6710 6710 6710 0
454 20250305 122400 40612820 6710 6710 6710 6710 0
455 20250305 122300 40612820 6710 6710 6710 6710 0
456 20250305 122200 40612820 6710 6710 6710 6710 0
457 20250305 122100 40612820 6710 6710 6710 6710 0
458 20250305 122000 40612820 6710 6710 6710 6710 0
459 20250305 121900 40612820 6710 6710 6710 6710 0
460 20250305 121800 40612820 6710 6710 6710 6710 4
461 20250305 121700 40585980 6720 6720 6720 6720 0
462 20250305 121600 40585980 6720 6720 6720 6720 13
463 20250305 121500 40498620 6720 6720 6720 6720 0
464 20250305 121400 40498620 6720 6720 6720 6720 0
465 20250305 121300 40498620 6720 6720 6720 6720 0
466 20250305 121200 40498620 6720 6710 6720 6710 107
467 20250305 121100 39779740 6710 6705 6710 6705 32
468 20250305 121000 39565100 6700 6700 6700 6700 0
469 20250305 120900 39565100 6700 6700 6700 6700 0
470 20250305 120800 39565100 6700 6700 6700 6700 0
471 20250305 120700 39565100 6700 6700 6700 6700 0
472 20250305 120600 39565100 6700 6700 6700 6700 0
473 20250305 120500 39565100 6700 6700 6700 6700 0
474 20250305 120400 39565100 6700 6700 6700 6700 105
475 20250305 120300 38861600 6700 6700 6700 6700 0
476 20250305 120200 38861600 6700 6700 6700 6700 0
477 20250305 120100 38861600 6700 6700 6700 6700 50
478 20250305 120000 38526600 6700 6700 6700 6700 0
479 20250305 115900 38526600 6700 6700 6700 6700 0
480 20250305 115800 38526600 6700 6700 6700 6700 0
481 20250305 115700 38526600 6700 6700 6700 6700 0
482 20250305 115600 38526600 6700 6700 6700 6700 0
483 20250305 115500 38526600 6700 6700 6700 6700 0
484 20250305 115400 38526600 6700 6700 6700 6700 0
485 20250305 115300 38526600 6700 6700 6700 6700 0
486 20250305 115200 38526600 6700 6700 6700 6700 0
487 20250305 115100 38526600 6700 6700 6700 6700 0
488 20250305 115000 38526600 6700 6700 6700 6700 0
489 20250305 114900 38526600 6700 6700 6700 6700 177
490 20250305 114800 37340700 6700 6700 6700 6700 0
491 20250305 114700 37340700 6700 6700 6700 6700 0
492 20250305 114600 37340700 6700 6700 6700 6700 0
493 20250305 114500 37340700 6700 6700 6700 6700 1
494 20250305 114400 37334000 6700 6700 6700 6700 0
495 20250305 114300 37334000 6700 6700 6700 6700 0
496 20250305 114200 37334000 6700 6700 6700 6700 0
497 20250305 114100 37334000 6700 6700 6700 6700 0
498 20250305 114000 37334000 6700 6700 6700 6700 0
499 20250305 113900 37334000 6700 6700 6700 6700 0
500 20250305 113800 37334000 6700 6700 6700 6700 0
501 20250305 113700 37334000 6700 6700 6700 6700 0
502 20250305 113600 37334000 6700 6700 6700 6700 0
503 20250305 113500 37334000 6700 6700 6700 6700 43
504 20250305 113400 37045900 6700 6700 6700 6700 0
505 20250305 113300 37045900 6700 6700 6700 6700 0
506 20250305 113200 37045900 6700 6700 6700 6700 0
507 20250305 113100 37045900 6700 6700 6700 6700 0
508 20250305 113000 37045900 6700 6700 6700 6700 0
509 20250305 112900 37045900 6700 6700 6700 6700 0
510 20250305 112800 37045900 6700 6700 6700 6700 0
511 20250305 112700 37045900 6700 6700 6700 6700 0
512 20250305 112600 37045900 6700 6700 6700 6700 0
513 20250305 112500 37045900 6700 6700 6700 6700 0
514 20250305 112400 37045900 6700 6700 6700 6700 0
515 20250305 112300 37045900 6700 6700 6700 6700 0
516 20250305 112200 37045900 6700 6700 6700 6700 0
517 20250305 112100 37045900 6700 6700 6700 6700 41
518 20250305 112000 36771200 6730 6730 6730 6730 0
519 20250305 111900 36771200 6730 6730 6730 6730 1
520 20250305 111800 36764470 6730 6730 6730 6730 0
521 20250305 111700 36764470 6730 6730 6730 6730 0
522 20250305 111600 36764470 6730 6730 6730 6730 0
523 20250305 111500 36764470 6730 6730 6730 6730 0
524 20250305 111400 36764470 6730 6730 6730 6730 0
525 20250305 111300 36764470 6730 6730 6730 6730 0
526 20250305 111200 36764470 6730 6730 6730 6730 0
527 20250305 111100 36764470 6730 6730 6730 6730 0
528 20250305 111000 36764470 6730 6730 6730 6730 0
529 20250305 110900 36764470 6730 6730 6730 6730 0
530 20250305 110800 36764470 6730 6730 6730 6730 0
531 20250305 110700 36764470 6730 6730 6730 6730 0
532 20250305 110600 36764470 6730 6730 6730 6730 0
533 20250305 110500 36764470 6730 6730 6730 6730 0
534 20250305 110400 36764470 6730 6730 6730 6730 0
535 20250305 110300 36764470 6730 6730 6730 6730 0
536 20250305 110200 36764470 6730 6730 6730 6730 0
537 20250305 110100 36764470 6730 6730 6730 6730 0
538 20250305 110000 36764470 6730 6730 6730 6730 0
539 20250305 105900 36764470 6730 6730 6730 6730 0
540 20250305 105800 36764470 6730 6730 6730 6730 0
541 20250305 105700 36764470 6730 6730 6730 6730 0
542 20250305 105600 36764470 6730 6730 6730 6730 0
543 20250305 105500 36764470 6730 6730 6730 6730 0
544 20250305 105400 36764470 6730 6730 6730 6730 0
545 20250305 105300 36764470 6730 6730 6730 6730 0
546 20250305 105200 36764470 6730 6730 6730 6730 0
547 20250305 105100 36764470 6730 6730 6730 6730 0
548 20250305 105000 36764470 6730 6730 6730 6730 0
549 20250305 104900 36764470 6730 6730 6730 6730 0
550 20250305 104800 36764470 6730 6730 6730 6730 0
551 20250305 104700 36764470 6730 6730 6730 6730 0
552 20250305 104600 36764470 6730 6730 6730 6730 0
553 20250305 104500 36764470 6730 6730 6730 6730 0
554 20250305 104400 36764470 6730 6730 6730 6730 0
555 20250305 104300 36764470 6730 6730 6730 6730 0
556 20250305 104200 36764470 6730 6730 6730 6730 0
557 20250305 104100 36764470 6730 6730 6730 6730 0
558 20250305 104000 36764470 6730 6730 6730 6730 0
559 20250305 103900 36764470 6730 6730 6730 6730 0
560 20250305 103800 36764470 6730 6730 6730 6730 1
561 20250305 103700 36757740 6700 6700 6700 6700 0
562 20250305 103600 36757740 6700 6700 6700 6700 0
563 20250305 103500 36757740 6700 6700 6700 6700 0
564 20250305 103400 36757740 6700 6700 6700 6700 0
565 20250305 103300 36757740 6700 6700 6700 6700 0
566 20250305 103200 36757740 6700 6700 6700 6700 3
567 20250305 103100 36737640 6700 6700 6700 6700 433
568 20250305 103000 33836540 6700 6700 6700 6700 0
569 20250305 102900 33836540 6700 6700 6700 6700 0
570 20250305 102800 33836540 6700 6700 6700 6700 0
571 20250305 102700 33836540 6700 6700 6700 6700 0
572 20250305 102600 33836540 6700 6700 6700 6700 0
573 20250305 102500 33836540 6700 6700 6700 6700 0
574 20250305 102400 33836540 6700 6700 6700 6700 0
575 20250305 102300 33836540 6700 6700 6700 6700 0
576 20250305 102200 33836540 6700 6700 6700 6700 0
577 20250305 102100 33836540 6700 6700 6700 6700 0
578 20250305 102000 33836540 6700 6700 6700 6700 0
579 20250305 101900 33836540 6700 6700 6700 6700 0
580 20250305 101800 33836540 6700 6700 6700 6700 0
581 20250305 101700 33836540 6700 6700 6700 6700 0
582 20250305 101600 33836540 6700 6700 6700 6700 0
583 20250305 101500 33836540 6700 6700 6700 6700 0
584 20250305 101400 33836540 6700 6700 6700 6700 0
585 20250305 101300 33836540 6700 6700 6700 6700 0
586 20250305 101200 33836540 6700 6700 6700 6700 0
587 20250305 101100 33836540 6700 6700 6700 6700 0
588 20250305 101000 33836540 6700 6700 6700 6700 0
589 20250305 100900 33836540 6700 6710 6710 6700 1000
590 20250305 100800 27135280 6710 6710 6710 6710 0
591 20250305 100700 27135280 6710 6710 6710 6710 0
592 20250305 100600 27135280 6710 6710 6710 6710 0
593 20250305 100500 27135280 6710 6710 6710 6710 0
594 20250305 100400 27135280 6710 6710 6710 6710 0
595 20250305 100300 27135280 6710 6710 6710 6710 0
596 20250305 100200 27135280 6710 6710 6710 6710 0
597 20250305 100100 27135280 6710 6710 6710 6710 0
598 20250305 100000 27135280 6710 6710 6710 6710 0
599 20250305 095900 27135280 6710 6710 6710 6710 0
600 20250305 095800 27135280 6710 6710 6710 6710 0
601 20250305 095700 27135280 6710 6710 6710 6710 5
602 20250305 095600 27101730 6710 6710 6710 6710 0
603 20250305 095500 27101730 6710 6710 6710 6710 0
604 20250305 095400 27101730 6710 6710 6710 6710 0
605 20250305 095300 27101730 6710 6710 6710 6710 0
606 20250305 095200 27101730 6710 6710 6710 6710 0
607 20250305 095100 27101730 6710 6710 6710 6710 0
608 20250305 095000 27101730 6710 6710 6710 6710 0
609 20250305 094900 27101730 6710 6710 6710 6710 0
610 20250305 094800 27101730 6710 6710 6710 6710 0
611 20250305 094700 27101730 6710 6710 6710 6710 13
612 20250305 094600 27014500 6770 6770 6770 6770 0
613 20250305 094500 27014500 6770 6770 6770 6770 1
614 20250305 094400 27007730 6770 6770 6770 6770 0
615 20250305 094300 27007730 6770 6770 6770 6770 0
616 20250305 094200 27007730 6770 6770 6770 6770 0
617 20250305 094100 27007730 6770 6770 6770 6770 0
618 20250305 094000 27007730 6770 6770 6770 6770 0
619 20250305 093900 27007730 6770 6770 6770 6770 0
620 20250305 093800 27007730 6770 6770 6770 6770 0
621 20250305 093700 27007730 6770 6770 6770 6770 0
622 20250305 093600 27007730 6770 6750 6770 6750 390
623 20250305 093500 24373830 6750 6720 6750 6720 152
624 20250305 093400 23351700 6680 6680 6680 6680 0
625 20250305 093300 23351700 6680 6680 6680 6680 0
626 20250305 093200 23351700 6680 6680 6680 6680 0
627 20250305 093100 23351700 6680 6680 6680 6680 74
628 20250305 093000 22857380 6720 6720 6720 6720 72
629 20250305 092900 22373540 6680 6680 6680 6680 0
630 20250305 092800 22373540 6680 6680 6680 6680 0
631 20250305 092700 22373540 6680 6680 6680 6680 0
632 20250305 092600 22373540 6680 6680 6680 6680 0
633 20250305 092500 22373540 6680 6680 6680 6680 0
634 20250305 092400 22373540 6680 6680 6680 6680 71
635 20250305 092300 21899260 6670 6670 6670 6670 0
636 20250305 092200 21899260 6670 6670 6670 6670 0
637 20250305 092100 21899260 6670 6670 6670 6670 1200
638 20250305 092000 13895260 6670 6700 6700 6670 600
639 20250305 091900 9889930 6700 6750 6750 6700 610
640 20250305 091800 5802040 6750 6750 6750 6750 29
641 20250305 091700 5606290 6770 6770 6770 6770 0
642 20250305 091600 5606290 6770 6770 6770 6770 0
643 20250305 091500 5606290 6770 6770 6770 6770 0
644 20250305 091400 5606290 6770 6770 6770 6770 0
645 20250305 091300 5606290 6770 6770 6770 6770 0
646 20250305 091200 5606290 6770 6770 6770 6770 0
647 20250305 091100 5606290 6770 6770 6770 6770 0
648 20250305 091000 5606290 6770 6770 6770 6770 0
649 20250305 090900 5606290 6770 6770 6770 6770 0
650 20250305 090800 5606290 6770 6770 6770 6770 0
651 20250305 090700 5606290 6770 6740 6770 6740 36
652 20250305 090600 5363230 6700 6700 6700 6700 92
653 20250305 090500 4746830 6660 6760 6760 6650 593
654 20250305 090400 798860 6770 6770 6770 6770 100
655 20250305 090300 121860 6770 6770 6770 6770 0
656 20250305 090200 121860 6770 6770 6770 6770 0
657 20250305 090100 121860 6770 6770 6770 6770 0
658 20250305 090000 121860 6770 6770 6770 6770 18