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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

738
303530/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,211600,36124960,6730,6730,6730,6730,159
20250321,211500,36124960,6730,6730,6730,6730,0
20250321,211400,36124960,6730,6730,6730,6730,0
20250321,211300,36124960,6730,6730,6730,6730,0
20250321,211200,36124960,6730,6730,6730,6730,0
20250321,211100,36124960,6730,6730,6730,6730,0
20250321,211000,36124960,6730,6730,6730,6730,0
20250321,210900,36124960,6730,6730,6730,6730,0
20250321,210800,36124960,6730,6730,6730,6730,0
20250321,210700,36124960,6730,6730,6730,6730,0
20250321,210600,36124960,6730,6730,6730,6730,0
20250321,210500,36124960,6730,6730,6730,6730,0
20250321,210400,36124960,6730,6730,6730,6730,0
20250321,210300,36124960,6730,6730,6730,6730,0
20250321,210200,36124960,6730,6730,6730,6730,0
20250321,210100,36124960,6730,6730,6730,6730,0
20250321,210000,36124960,6730,6730,6730,6730,0
20250321,205900,36124960,6730,6730,6730,6730,0
20250321,205800,36124960,6730,6730,6730,6730,0
20250321,205700,36124960,6730,6730,6730,6730,0
20250321,205600,36124960,6730,6730,6730,6730,0
20250321,205500,36124960,6730,6730,6730,6730,0
20250321,205400,36124960,6730,6730,6730,6730,0
20250321,205300,36124960,6730,6730,6730,6730,0
20250321,205200,36124960,6730,6730,6730,6730,0
20250321,205100,36124960,6730,6730,6730,6730,0
20250321,205000,36124960,6730,6730,6730,6730,0
20250321,204900,36124960,6730,6730,6730,6730,0
20250321,204800,36124960,6730,6730,6730,6730,0
20250321,204700,36124960,6730,6730,6730,6730,0
20250321,204600,36124960,6730,6730,6730,6730,159
20250321,204500,36124960,6730,6730,6730,6730,0
20250321,204400,36124960,6730,6730,6730,6730,0
20250321,204300,36124960,6730,6730,6730,6730,0
20250321,204200,36124960,6730,6730,6730,6730,0
20250321,204100,36124960,6730,6730,6730,6730,0
20250321,204000,36124960,6730,6730,6730,6730,0
20250321,203900,36124960,6730,6730,6730,6730,0
20250321,203800,36124960,6730,6730,6730,6730,0
20250321,203700,36124960,6730,6730,6730,6730,0
20250321,203600,36124960,6730,6730,6730,6730,0
20250321,203500,36124960,6730,6730,6730,6730,0
20250321,203400,36124960,6730,6730,6730,6730,0
20250321,203300,36124960,6730,6730,6730,6730,0
20250321,203200,36124960,6730,6730,6730,6730,0
20250321,203100,36124960,6730,6730,6730,6730,0
20250321,203000,36124960,6730,6730,6730,6730,0
20250321,202900,36124960,6730,6730,6730,6730,0
20250321,202800,36124960,6730,6730,6730,6730,0
20250321,202700,36124960,6730,6730,6730,6730,0
20250321,202600,36124960,6730,6730,6730,6730,0
20250321,202500,36124960,6730,6730,6730,6730,0
20250321,202400,36124960,6730,6730,6730,6730,0
20250321,202300,36124960,6730,6730,6730,6730,0
20250321,202200,36124960,6730,6730,6730,6730,0
20250321,202100,36124960,6730,6730,6730,6730,0
20250321,202000,36124960,6730,6730,6730,6730,0
20250321,201900,36124960,6730,6730,6730,6730,0
20250321,201800,36124960,6730,6730,6730,6730,0
20250321,201700,36124960,6730,6730,6730,6730,0
20250321,201600,36124960,6730,6730,6730,6730,159
20250321,201500,36124960,6730,6730,6730,6730,0
20250321,201400,36124960,6730,6730,6730,6730,0
20250321,201300,36124960,6730,6730,6730,6730,0
20250321,201200,36124960,6730,6730,6730,6730,0
20250321,201100,36124960,6730,6730,6730,6730,0
20250321,201000,36124960,6730,6730,6730,6730,0
20250321,200900,36124960,6730,6730,6730,6730,0
20250321,200800,36124960,6730,6730,6730,6730,0
20250321,200700,36124960,6730,6730,6730,6730,0
20250321,200600,36124960,6730,6730,6730,6730,0
20250321,200500,36124960,6730,6730,6730,6730,0
20250321,200400,36124960,6730,6730,6730,6730,0
20250321,200300,36124960,6730,6730,6730,6730,0
20250321,200200,36124960,6730,6730,6730,6730,0
20250321,200100,36124960,6730,6730,6730,6730,0
20250321,200000,36124960,6730,6730,6730,6730,0
20250321,195900,36124960,6730,6730,6730,6730,0
20250321,195800,36124960,6730,6730,6730,6730,0
20250321,195700,36124960,6730,6730,6730,6730,0
20250321,195600,36124960,6730,6730,6730,6730,0
20250321,195500,36124960,6730,6730,6730,6730,0
20250321,195400,36124960,6730,6730,6730,6730,0
20250321,195300,36124960,6730,6730,6730,6730,0
20250321,195200,36124960,6730,6730,6730,6730,0
20250321,195100,36124960,6730,6730,6730,6730,0
20250321,195000,36124960,6730,6730,6730,6730,0
20250321,194900,36124960,6730,6730,6730,6730,0
20250321,194800,36124960,6730,6730,6730,6730,0
20250321,194700,36124960,6730,6730,6730,6730,0
20250321,194600,36124960,6730,6730,6730,6730,159
20250321,194500,36124960,6730,6730,6730,6730,0
20250321,194400,36124960,6730,6730,6730,6730,0
20250321,194300,36124960,6730,6730,6730,6730,0
20250321,194200,36124960,6730,6730,6730,6730,0
20250321,194100,36124960,6730,6730,6730,6730,0
20250321,194000,36124960,6730,6730,6730,6730,0
20250321,193900,36124960,6730,6730,6730,6730,0
20250321,193800,36124960,6730,6730,6730,6730,0
20250321,193700,36124960,6730,6730,6730,6730,0
20250321,193600,36124960,6730,6730,6730,6730,0
20250321,193500,36124960,6730,6730,6730,6730,0
20250321,193400,36124960,6730,6730,6730,6730,0
20250321,193300,36124960,6730,6730,6730,6730,0
20250321,193200,36124960,6730,6730,6730,6730,0
20250321,193100,36124960,6730,6730,6730,6730,0
20250321,193000,36124960,6730,6730,6730,6730,0
20250321,192900,36124960,6730,6730,6730,6730,0
20250321,192800,36124960,6730,6730,6730,6730,0
20250321,192700,36124960,6730,6730,6730,6730,0
20250321,192600,36124960,6730,6730,6730,6730,0
20250321,192500,36124960,6730,6730,6730,6730,0
20250321,192400,36124960,6730,6730,6730,6730,0
20250321,192300,36124960,6730,6730,6730,6730,0
20250321,192200,36124960,6730,6730,6730,6730,0
20250321,192100,36124960,6730,6730,6730,6730,0
20250321,192000,36124960,6730,6730,6730,6730,0
20250321,191900,36124960,6730,6730,6730,6730,0
20250321,191800,36124960,6730,6730,6730,6730,0
20250321,191700,36124960,6730,6730,6730,6730,0
20250321,191600,36124960,6730,6730,6730,6730,159
20250321,191500,36124960,6730,6730,6730,6730,0
20250321,191400,36124960,6730,6730,6730,6730,0
20250321,191300,36124960,6730,6730,6730,6730,0
20250321,191200,36124960,6730,6730,6730,6730,0
20250321,191100,36124960,6730,6730,6730,6730,0
20250321,191000,36124960,6730,6730,6730,6730,0
20250321,190900,36124960,6730,6730,6730,6730,0
20250321,190800,36124960,6730,6730,6730,6730,0
20250321,190700,36124960,6730,6730,6730,6730,0
20250321,190600,36124960,6730,6730,6730,6730,0
20250321,190500,36124960,6730,6730,6730,6730,0
20250321,190400,36124960,6730,6730,6730,6730,0
20250321,190300,36124960,6730,6730,6730,6730,0
20250321,190200,36124960,6730,6730,6730,6730,0
20250321,190100,36124960,6730,6730,6730,6730,0
20250321,190000,36124960,6730,6730,6730,6730,0
20250321,185900,36124960,6730,6730,6730,6730,0
20250321,185800,36124960,6730,6730,6730,6730,0
20250321,185700,36124960,6730,6730,6730,6730,0
20250321,185600,36124960,6730,6730,6730,6730,0
20250321,185500,36124960,6730,6730,6730,6730,0
20250321,185400,36124960,6730,6730,6730,6730,0
20250321,185300,36124960,6730,6730,6730,6730,0
20250321,185200,36124960,6730,6730,6730,6730,0
20250321,185100,36124960,6730,6730,6730,6730,0
20250321,185000,36124960,6730,6730,6730,6730,0
20250321,184900,36124960,6730,6730,6730,6730,0
20250321,184800,36124960,6730,6730,6730,6730,0
20250321,184700,36124960,6730,6730,6730,6730,0
20250321,184600,36124960,6730,6730,6730,6730,159
20250321,184500,36124960,6730,6730,6730,6730,0
20250321,184400,36124960,6730,6730,6730,6730,0
20250321,184300,36124960,6730,6730,6730,6730,0
20250321,184200,36124960,6730,6730,6730,6730,0
20250321,184100,36124960,6730,6730,6730,6730,0
20250321,184000,36124960,6730,6730,6730,6730,0
20250321,183900,36124960,6730,6730,6730,6730,0
20250321,183800,36124960,6730,6730,6730,6730,0
20250321,183700,36124960,6730,6730,6730,6730,0
20250321,183600,36124960,6730,6730,6730,6730,0
20250321,183500,36124960,6730,6730,6730,6730,0
20250321,183400,36124960,6730,6730,6730,6730,0
20250321,183300,36124960,6730,6730,6730,6730,0
20250321,183200,36124960,6730,6730,6730,6730,0
20250321,183100,36124960,6730,6730,6730,6730,0
20250321,183000,36124960,6730,6730,6730,6730,0
20250321,182900,36124960,6730,6730,6730,6730,0
20250321,182800,36124960,6730,6730,6730,6730,0
20250321,182700,36124960,6730,6730,6730,6730,0
20250321,182600,36124960,6730,6730,6730,6730,0
20250321,182500,36124960,6730,6730,6730,6730,0
20250321,182400,36124960,6730,6730,6730,6730,0
20250321,182300,36124960,6730,6730,6730,6730,0
20250321,182200,36124960,6730,6730,6730,6730,0
20250321,182100,36124960,6730,6730,6730,6730,0
20250321,182000,36124960,6730,6730,6730,6730,0
20250321,181900,36124960,6730,6730,6730,6730,0
20250321,181800,36124960,6730,6730,6730,6730,0
20250321,181700,36124960,6730,6730,6730,6730,0
20250321,181600,36124960,6730,6730,6730,6730,159
20250321,181500,36124960,6730,6730,6730,6730,0
20250321,181400,36124960,6730,6730,6730,6730,0
20250321,181300,36124960,6730,6730,6730,6730,0
20250321,181200,36124960,6730,6730,6730,6730,0
20250321,181100,36124960,6730,6730,6730,6730,0
20250321,181000,36124960,6730,6730,6730,6730,0
20250321,180900,36124960,6730,6730,6730,6730,0
20250321,180800,36124960,6730,6730,6730,6730,0
20250321,180700,36124960,6730,6730,6730,6730,0
20250321,180600,36124960,6730,6730,6730,6730,0
20250321,180500,36124960,6730,6730,6730,6730,0
20250321,180400,36124960,6730,6730,6730,6730,0
20250321,180300,36124960,6730,6730,6730,6730,0
20250321,180200,36124960,6730,6730,6730,6730,0
20250321,180100,36124960,6730,6730,6730,6730,0
20250321,180000,36124960,6730,6730,6730,6730,0
20250321,175900,36124960,6730,6730,6730,6730,0
20250321,175800,36124960,6730,6730,6730,6730,0
20250321,175700,36124960,6730,6730,6730,6730,0
20250321,175600,36124960,6730,6730,6730,6730,0
20250321,175500,36124960,6730,6730,6730,6730,0
20250321,175400,36124960,6730,6730,6730,6730,0
20250321,175300,36124960,6730,6730,6730,6730,0
20250321,175200,36124960,6730,6730,6730,6730,0
20250321,175100,36124960,6730,6730,6730,6730,0
20250321,175000,36124960,6730,6730,6730,6730,0
20250321,174900,36124960,6730,6730,6730,6730,0
20250321,174800,36124960,6730,6730,6730,6730,0
20250321,174700,36124960,6730,6730,6730,6730,0
20250321,174600,36124960,6730,6730,6730,6730,159
20250321,174500,36124960,6730,6730,6730,6730,0
20250321,174400,36124960,6730,6730,6730,6730,0
20250321,174300,36124960,6730,6730,6730,6730,0
20250321,174200,36124960,6730,6730,6730,6730,0
20250321,174100,36124960,6730,6730,6730,6730,0
20250321,174000,36124960,6730,6730,6730,6730,0
20250321,173900,36124960,6730,6730,6730,6730,0
20250321,173800,36124960,6730,6730,6730,6730,0
20250321,173700,36124960,6730,6730,6730,6730,0
20250321,173600,36124960,6730,6730,6730,6730,0
20250321,173500,36124960,6730,6730,6730,6730,0
20250321,173400,36124960,6730,6730,6730,6730,0
20250321,173300,36124960,6730,6730,6730,6730,0
20250321,173200,36124960,6730,6730,6730,6730,0
20250321,173100,36124960,6730,6730,6730,6730,0
20250321,173000,36124960,6730,6730,6730,6730,0
20250321,172900,36124960,6730,6730,6730,6730,0
20250321,172800,36124960,6730,6730,6730,6730,0
20250321,172700,36124960,6730,6730,6730,6730,0
20250321,172600,36124960,6730,6730,6730,6730,0
20250321,172500,36124960,6730,6730,6730,6730,0
20250321,172400,36124960,6730,6730,6730,6730,0
20250321,172300,36124960,6730,6730,6730,6730,0
20250321,172200,36124960,6730,6730,6730,6730,0
20250321,172100,36124960,6730,6730,6730,6730,0
20250321,172000,36124960,6730,6730,6730,6730,0
20250321,171900,36124960,6730,6730,6730,6730,0
20250321,171800,36124960,6730,6730,6730,6730,0
20250321,171700,36124960,6730,6730,6730,6730,0
20250321,171600,36124960,6730,6730,6730,6730,159
20250321,171500,36124960,6730,6730,6730,6730,0
20250321,171400,36124960,6730,6730,6730,6730,0
20250321,171300,36124960,6730,6730,6730,6730,0
20250321,171200,36124960,6730,6730,6730,6730,0
20250321,171100,36124960,6730,6730,6730,6730,0
20250321,171000,36124960,6730,6730,6730,6730,0
20250321,170900,36124960,6730,6730,6730,6730,0
20250321,170800,36124960,6730,6730,6730,6730,0
20250321,170700,36124960,6730,6730,6730,6730,0
20250321,170600,36124960,6730,6730,6730,6730,0
20250321,170500,36124960,6730,6730,6730,6730,0
20250321,170400,36124960,6730,6730,6730,6730,0
20250321,170300,36124960,6730,6730,6730,6730,0
20250321,170200,36124960,6730,6730,6730,6730,0
20250321,170100,36124960,6730,6730,6730,6730,0
20250321,170000,36124960,6730,6730,6730,6730,0
20250321,165900,36124960,6730,6730,6730,6730,0
20250321,165800,36124960,6730,6730,6730,6730,0
20250321,165700,36124960,6730,6730,6730,6730,0
20250321,165600,36124960,6730,6730,6730,6730,0
20250321,165500,36124960,6730,6730,6730,6730,0
20250321,165400,36124960,6730,6730,6730,6730,0
20250321,165300,36124960,6730,6730,6730,6730,0
20250321,165200,36124960,6730,6730,6730,6730,0
20250321,165100,36124960,6730,6730,6730,6730,0
20250321,165000,36124960,6730,6730,6730,6730,0
20250321,164900,36124960,6730,6730,6730,6730,0
20250321,164800,36124960,6730,6730,6730,6730,0
20250321,164700,36124960,6730,6730,6730,6730,0
20250321,164600,36124960,6730,6730,6730,6730,159
20250321,164500,36124960,6730,6730,6730,6730,0
20250321,164400,36124960,6730,6730,6730,6730,0
20250321,164300,36124960,6730,6730,6730,6730,0
20250321,164200,36124960,6730,6730,6730,6730,0
20250321,164100,36124960,6730,6730,6730,6730,0
20250321,164000,36124960,6730,6730,6730,6730,0
20250321,163900,36124960,6730,6730,6730,6730,0
20250321,163800,36124960,6730,6730,6730,6730,0
20250321,163700,36124960,6730,6730,6730,6730,0
20250321,163600,36124960,6730,6730,6730,6730,0
20250321,163500,36124960,6730,6730,6730,6730,0
20250321,163400,36124960,6730,6730,6730,6730,0
20250321,163300,36124960,6730,6730,6730,6730,0
20250321,163200,36124960,6730,6730,6730,6730,0
20250321,163100,36124960,6730,6730,6730,6730,0
20250321,163000,36124960,6730,6730,6730,6730,0
20250321,162900,36124960,6730,6730,6730,6730,0
20250321,162800,36124960,6730,6730,6730,6730,0
20250321,162700,36124960,6730,6730,6730,6730,0
20250321,162600,36124960,6730,6730,6730,6730,0
20250321,162500,36124960,6730,6730,6730,6730,0
20250321,162400,36124960,6730,6730,6730,6730,0
20250321,162300,36124960,6730,6730,6730,6730,0
20250321,162200,36124960,6730,6730,6730,6730,0
20250321,162100,36124960,6730,6730,6730,6730,0
20250321,162000,36124960,6730,6730,6730,6730,0
20250321,161900,36124960,6730,6730,6730,6730,0
20250321,161800,36124960,6730,6730,6730,6730,0
20250321,161700,36124960,6730,6730,6730,6730,0
20250321,161600,36124960,6730,6730,6730,6730,159
20250321,161500,36124960,6730,6730,6730,6730,0
20250321,161400,36124960,6730,6730,6730,6730,0
20250321,161300,36124960,6730,6730,6730,6730,0
20250321,161200,36124960,6730,6730,6730,6730,0
20250321,161100,36124960,6730,6730,6730,6730,0
20250321,161000,36124960,6730,6730,6730,6730,0
20250321,160900,36124960,6730,6730,6730,6730,0
20250321,160800,36124960,6730,6730,6730,6730,0
20250321,160700,36124960,6730,6730,6730,6730,0
20250321,160600,36124960,6730,6730,6730,6730,0
20250321,160500,36124960,6730,6730,6730,6730,0
20250321,160400,36124960,6730,6730,6730,6730,0
20250321,160300,36124960,6730,6730,6730,6730,0
20250321,160200,36124960,6730,6730,6730,6730,0
20250321,160100,36124960,6730,6730,6730,6730,0
20250321,160000,36124960,6730,6730,6730,6730,0
20250321,155900,36124960,6730,6730,6730,6730,0
20250321,155800,36124960,6730,6730,6730,6730,0
20250321,155700,36124960,6730,6730,6730,6730,0
20250321,155600,36124960,6730,6730,6730,6730,0
20250321,155500,36124960,6730,6730,6730,6730,0
20250321,155400,36124960,6730,6730,6730,6730,0
20250321,155300,36124960,6730,6730,6730,6730,0
20250321,155200,36124960,6730,6730,6730,6730,0
20250321,155100,36124960,6730,6730,6730,6730,0
20250321,155000,36124960,6730,6730,6730,6730,0
20250321,154900,36124960,6730,6730,6730,6730,0
20250321,154800,36124960,6730,6730,6730,6730,0
20250321,154700,36124960,6730,6730,6730,6730,0
20250321,154600,36124960,6730,6730,6730,6730,159
20250321,154500,36124960,6730,6730,6730,6730,0
20250321,154400,36124960,6730,6730,6730,6730,0
20250321,154300,36124960,6730,6730,6730,6730,0
20250321,154200,36124960,6730,6730,6730,6730,0
20250321,154100,36124960,6730,6730,6730,6730,0
20250321,154000,36124960,6730,6730,6730,6730,0
20250321,153900,36124960,6730,6730,6730,6730,0
20250321,153800,36124960,6730,6730,6730,6730,0
20250321,153700,36124960,6730,6730,6730,6730,0
20250321,153600,36124960,6730,6730,6730,6730,0
20250321,153500,36124960,6730,6730,6730,6730,0
20250321,153400,36124960,6730,6730,6730,6730,0
20250321,153300,36124960,6730,6730,6730,6730,0
20250321,153200,36124960,6730,6730,6730,6730,0
20250321,153100,36124960,6730,6730,6730,6730,0
20250321,153000,36124960,6730,6730,6730,6730,159
20250321,152900,35054890,6800,6800,6800,6800,0
20250321,152800,35054890,6800,6800,6800,6800,0
20250321,152700,35054890,6800,6800,6800,6800,0
20250321,152600,35054890,6800,6800,6800,6800,0
20250321,152500,35054890,6800,6800,6800,6800,0
20250321,152400,35054890,6800,6800,6800,6800,0
20250321,152300,35054890,6800,6800,6800,6800,0
20250321,152200,35054890,6800,6800,6800,6800,0
20250321,152100,35054890,6800,6800,6800,6800,0
20250321,152000,35054890,6800,6800,6800,6800,0
20250321,151900,35054890,6800,6760,6800,6760,2
20250321,151800,35041330,6750,6750,6750,6750,1
20250321,151700,35034580,6800,6760,6800,6760,13
20250321,151600,34946660,6810,6810,6810,6810,0
20250321,151500,34946660,6810,6810,6810,6810,3
20250321,151400,34926230,6820,6810,6820,6810,500
20250321,151300,31517400,6810,6800,6810,6800,71
20250321,151200,31034590,6810,6810,6810,6810,0
20250321,151100,31034590,6810,6810,6810,6810,0
20250321,151000,31034590,6810,6810,6810,6810,0
20250321,150900,31034590,6810,6810,6810,6810,0
20250321,150800,31034590,6810,6810,6810,6810,0
20250321,150700,31034590,6810,6810,6810,6810,0
20250321,150600,31034590,6810,6810,6810,6810,0
20250321,150500,31034590,6810,6810,6810,6810,0
20250321,150400,31034590,6810,6810,6810,6810,0
20250321,150300,31034590,6810,6810,6810,6810,0
20250321,150200,31034590,6810,6810,6810,6810,0
20250321,150100,31034590,6810,6810,6810,6810,0
20250321,150000,31034590,6810,6810,6810,6810,0
20250321,145900,31034590,6810,6810,6810,6810,0
20250321,145800,31034590,6810,6810,6810,6810,10
20250321,145700,30966490,6810,6810,6810,6810,0
20250321,145600,30966490,6810,6810,6810,6810,0
20250321,145500,30966490,6810,6810,6810,6810,12
20250321,145400,30884770,6810,6810,6810,6810,0
20250321,145300,30884770,6810,6810,6810,6810,8
20250321,145200,30830290,6810,6760,6810,6760,19
20250321,145100,30701800,6820,6820,6820,6820,10
20250321,145000,30633600,6750,6790,6790,6750,165
20250321,144900,29513530,6790,6790,6790,6790,0
20250321,144800,29513530,6790,6790,6790,6790,0
20250321,144700,29513530,6790,6790,6790,6790,0
20250321,144600,29513530,6790,6790,6790,6790,0
20250321,144500,29513530,6790,6790,6790,6790,0
20250321,144400,29513530,6790,6790,6790,6790,0
20250321,144300,29513530,6790,6790,6790,6790,0
20250321,144200,29513530,6790,6790,6790,6790,0
20250321,144100,29513530,6790,6790,6790,6790,30
20250321,144000,29309830,6790,6790,6790,6790,0
20250321,143900,29309830,6790,6790,6790,6790,0
20250321,143800,29309830,6790,6790,6790,6790,0
20250321,143700,29309830,6790,6790,6790,6790,15
20250321,143600,29207980,6790,6790,6790,6790,0
20250321,143500,29207980,6790,6790,6790,6790,30
20250321,143400,29004280,6790,6790,6790,6790,0
20250321,143300,29004280,6790,6790,6790,6790,0
20250321,143200,29004280,6790,6790,6790,6790,0
20250321,143100,29004280,6790,6790,6790,6790,0
20250321,143000,29004280,6790,6790,6790,6790,0
20250321,142900,29004280,6790,6790,6790,6790,0
20250321,142800,29004280,6790,6790,6790,6790,1
20250321,142700,28997490,6750,6750,6750,6750,1
20250321,142600,28990740,6790,6790,6790,6790,0
20250321,142500,28990740,6790,6790,6790,6790,0
20250321,142400,28990740,6790,6790,6790,6790,0
20250321,142300,28990740,6790,6790,6790,6790,0
20250321,142200,28990740,6790,6790,6790,6790,0
20250321,142100,28990740,6790,6790,6790,6790,6
20250321,142000,28950000,6790,6790,6790,6790,1
20250321,141900,28943210,6770,6770,6770,6770,6
20250321,141800,28902590,6770,6770,6770,6770,0
20250321,141700,28902590,6770,6770,6770,6770,0
20250321,141600,28902590,6770,6770,6770,6770,0
20250321,141500,28902590,6770,6770,6770,6770,5
20250321,141400,28868740,6770,6770,6770,6770,10
20250321,141300,28801040,6750,6750,6750,6750,0
20250321,141200,28801040,6750,6750,6750,6750,0
20250321,141100,28801040,6750,6750,6750,6750,38
20250321,141000,28544540,6750,6750,6750,6750,0
20250321,140900,28544540,6750,6750,6750,6750,0
20250321,140800,28544540,6750,6750,6750,6750,0
20250321,140700,28544540,6750,6760,6760,6750,67
20250321,140600,28092240,6770,6770,6770,6770,40
20250321,140500,27821440,6770,6770,6770,6770,0
20250321,140400,27821440,6770,6770,6770,6770,0
20250321,140300,27821440,6770,6770,6770,6770,0
20250321,140200,27821440,6770,6770,6770,6770,0
20250321,140100,27821440,6770,6770,6770,6770,0
20250321,140000,27821440,6770,6770,6770,6770,0
20250321,135900,27821440,6770,6770,6770,6770,0
20250321,135800,27821440,6770,6770,6770,6770,120
20250321,135700,27009040,6770,6770,6770,6770,13
20250321,135600,26921030,6770,6770,6770,6770,0
20250321,135500,26921030,6770,6770,6770,6770,0
20250321,135400,26921030,6770,6770,6770,6770,0
20250321,135300,26921030,6770,6770,6770,6770,0
20250321,135200,26921030,6770,6770,6770,6770,0
20250321,135100,26921030,6770,6770,6770,6770,0
20250321,135000,26921030,6770,6770,6770,6770,0
20250321,134900,26921030,6770,6770,6770,6770,0
20250321,134800,26921030,6770,6770,6770,6770,0
20250321,134700,26921030,6770,6770,6770,6770,0
20250321,134600,26921030,6770,6770,6770,6770,0
20250321,134500,26921030,6770,6770,6770,6770,0
20250321,134400,26921030,6770,6770,6770,6770,0
20250321,134300,26921030,6770,6770,6770,6770,0
20250321,134200,26921030,6770,6770,6770,6770,0
20250321,134100,26921030,6770,6770,6770,6770,0
20250321,134000,26921030,6770,6770,6770,6770,0
20250321,133900,26921030,6770,6770,6770,6770,0
20250321,133800,26921030,6770,6770,6770,6770,0
20250321,133700,26921030,6770,6770,6770,6770,0
20250321,133600,26921030,6770,6760,6770,6760,2
20250321,133500,26907500,6770,6770,6770,6770,0
20250321,133400,26907500,6770,6770,6770,6770,0
20250321,133300,26907500,6770,6770,6770,6770,0
20250321,133200,26907500,6770,6770,6770,6770,0
20250321,133100,26907500,6770,6730,6770,6730,266
20250321,133000,25115330,6730,6730,6730,6730,0
20250321,132900,25115330,6730,6730,6730,6730,17
20250321,132800,25000920,6770,6770,6770,6770,0
20250321,132700,25000920,6770,6770,6770,6770,0
20250321,132600,25000920,6770,6770,6770,6770,1
20250321,132500,24994150,6760,6760,6760,6760,87
20250321,132400,24406030,6730,6730,6730,6730,0
20250321,132300,24406030,6730,6730,6730,6730,0
20250321,132200,24406030,6730,6730,6730,6730,0
20250321,132100,24406030,6730,6730,6730,6730,0
20250321,132000,24406030,6730,6730,6730,6730,0
20250321,131900,24406030,6730,6730,6730,6730,0
20250321,131800,24406030,6730,6730,6730,6730,0
20250321,131700,24406030,6730,6730,6730,6730,0
20250321,131600,24406030,6730,6730,6730,6730,1
20250321,131500,24399300,6760,6760,6760,6760,1
20250321,131400,24392540,6730,6730,6730,6730,167
20250321,131300,23268630,6770,6770,6770,6770,0
20250321,131200,23268630,6770,6770,6770,6770,0
20250321,131100,23268630,6770,6770,6770,6770,0
20250321,131000,23268630,6770,6770,6770,6770,0
20250321,130900,23268630,6770,6770,6770,6770,0
20250321,130800,23268630,6770,6770,6770,6770,0
20250321,130700,23268630,6770,6770,6770,6770,0
20250321,130600,23268630,6770,6770,6770,6770,0
20250321,130500,23268630,6770,6770,6770,6770,0
20250321,130400,23268630,6770,6770,6770,6770,3
20250321,130300,23248320,6770,6770,6770,6770,0
20250321,130200,23248320,6770,6760,6770,6760,2
20250321,130100,23234790,6760,6760,6760,6760,0
20250321,130000,23234790,6760,6760,6760,6760,0
20250321,125900,23234790,6760,6760,6760,6750,3
20250321,125800,23214520,6720,6720,6720,6720,90
20250321,125700,22609720,6750,6750,6750,6750,0
20250321,125600,22609720,6750,6750,6750,6750,0
20250321,125500,22609720,6750,6750,6750,6750,0
20250321,125400,22609720,6750,6750,6750,6750,10
20250321,125300,22542220,6750,6750,6750,6750,0
20250321,125200,22542220,6750,6750,6750,6750,0
20250321,125100,22542220,6750,6750,6750,6750,0
20250321,125000,22542220,6750,6750,6750,6750,0
20250321,124900,22542220,6750,6750,6750,6750,0
20250321,124800,22542220,6750,6750,6750,6750,0
20250321,124700,22542220,6750,6750,6750,6750,0
20250321,124600,22542220,6750,6750,6750,6750,0
20250321,124500,22542220,6750,6750,6750,6750,0
20250321,124400,22542220,6750,6740,6750,6720,14
20250321,124300,22447990,6770,6770,6770,6770,0
20250321,124200,22447990,6770,6770,6770,6770,0
20250321,124100,22447990,6770,6770,6770,6770,0
20250321,124000,22447990,6770,6770,6770,6770,0
20250321,123900,22447990,6770,6770,6770,6770,2
20250321,123800,22434450,6740,6740,6740,6740,8
20250321,123700,22380530,6790,6790,6790,6790,0
20250321,123600,22380530,6790,6790,6790,6790,0
20250321,123500,22380530,6790,6790,6790,6790,0
20250321,123400,22380530,6790,6790,6790,6790,1
20250321,123300,22373740,6730,6740,6740,6730,7
20250321,123200,22326620,6790,6790,6790,6790,0
20250321,123100,22326620,6790,6790,6790,6790,0
20250321,123000,22326620,6790,6790,6790,6790,0
20250321,122900,22326620,6790,6790,6790,6790,0
20250321,122800,22326620,6790,6790,6790,6790,0
20250321,122700,22326620,6790,6790,6790,6790,0
20250321,122600,22326620,6790,6790,6790,6790,0
20250321,122500,22326620,6790,6790,6790,6790,1
20250321,122400,22319830,6790,6790,6790,6790,0
20250321,122300,22319830,6790,6790,6790,6790,0
20250321,122200,22319830,6790,6790,6790,6790,0
20250321,122100,22319830,6790,6790,6790,6790,1
20250321,122000,22313040,6730,6730,6730,6730,0
20250321,121900,22313040,6730,6730,6730,6730,0
20250321,121800,22313040,6730,6730,6730,6730,46
20250321,121700,22003460,6730,6730,6730,6730,0
20250321,121600,22003460,6730,6730,6730,6730,0
20250321,121500,22003460,6730,6730,6730,6730,0
20250321,121400,22003460,6730,6730,6730,6730,0
20250321,121300,22003460,6730,6730,6730,6730,46
20250321,121200,21693880,6790,6790,6790,6790,0
20250321,121100,21693880,6790,6790,6790,6790,0
20250321,121000,21693880,6790,6790,6790,6790,22
20250321,120900,21544500,6790,6790,6790,6790,0
20250321,120800,21544500,6790,6790,6790,6790,0
20250321,120700,21544500,6790,6790,6790,6790,0
20250321,120600,21544500,6790,6790,6790,6790,0
20250321,120500,21544500,6790,6790,6790,6790,0
20250321,120400,21544500,6790,6790,6790,6790,0
20250321,120300,21544500,6790,6790,6790,6790,0
20250321,120200,21544500,6790,6790,6790,6790,0
20250321,120100,21544500,6790,6790,6790,6790,0
20250321,120000,21544500,6790,6790,6790,6790,0
20250321,115900,21544500,6790,6790,6790,6790,0
20250321,115800,21544500,6790,6790,6790,6790,0
20250321,115700,21544500,6790,6790,6790,6790,0
20250321,115600,21544500,6790,6730,6790,6730,4
20250321,115500,21517520,6800,6730,6800,6730,2
20250321,115400,21503990,6800,6800,6800,6800,0
20250321,115300,21503990,6800,6800,6800,6800,0
20250321,115200,21503990,6800,6800,6800,6800,0
20250321,115100,21503990,6800,6800,6800,6800,0
20250321,115000,21503990,6800,6800,6800,6800,0
20250321,114900,21503990,6800,6800,6800,6800,0
20250321,114800,21503990,6800,6800,6800,6800,0
20250321,114700,21503990,6800,6800,6800,6800,13
20250321,114600,21415590,6800,6780,6800,6780,90
20250321,114500,20805370,6780,6780,6780,6780,0
20250321,114400,20805370,6780,6780,6780,6780,0
20250321,114300,20805370,6780,6780,6780,6780,0
20250321,114200,20805370,6780,6780,6780,6780,0
20250321,114100,20805370,6780,6780,6780,6780,0
20250321,114000,20805370,6780,6780,6780,6780,0
20250321,113900,20805370,6780,6780,6780,6780,0
20250321,113800,20805370,6780,6780,6780,6780,0
20250321,113700,20805370,6780,6760,6780,6760,26
20250321,113600,20629590,6760,6760,6760,6760,0
20250321,113500,20629590,6760,6760,6760,6760,0
20250321,113400,20629590,6760,6760,6760,6760,0
20250321,113300,20629590,6760,6760,6760,6760,0
20250321,113200,20629590,6760,6760,6760,6760,0
20250321,113100,20629590,6760,6760,6760,6760,0
20250321,113000,20629590,6760,6760,6760,6760,0
20250321,112900,20629590,6760,6760,6760,6760,0
20250321,112800,20629590,6760,6760,6760,6760,0
20250321,112700,20629590,6760,6760,6760,6760,0
20250321,112600,20629590,6760,6760,6760,6760,0
20250321,112500,20629590,6760,6760,6760,6760,2
20250321,112400,20616070,6750,6750,6750,6750,15
20250321,112300,20514820,6760,6770,6770,6760,46
20250321,112200,20203630,6780,6780,6780,6780,0
20250321,112100,20203630,6780,6780,6780,6780,2
20250321,112000,20190070,6740,6740,6740,6740,0
20250321,111900,20190070,6740,6740,6740,6740,0
20250321,111800,20190070,6740,6740,6740,6740,0
20250321,111700,20190070,6740,6740,6740,6740,0
20250321,111600,20190070,6740,6730,6740,6730,280
20250321,111500,18304150,6730,6730,6730,6730,0
20250321,111400,18304150,6730,6730,6730,6730,0
20250321,111300,18304150,6730,6730,6730,6730,0
20250321,111200,18304150,6730,6730,6730,6730,0
20250321,111100,18304150,6730,6690,6730,6690,12
20250321,111000,18223790,6700,6700,6700,6700,2
20250321,110900,18210390,6730,6730,6730,6730,0
20250321,110800,18210390,6730,6700,6730,6700,8
20250321,110700,18156670,6730,6730,6730,6730,0
20250321,110600,18156670,6730,6730,6730,6730,0
20250321,110500,18156670,6730,6730,6730,6730,0
20250321,110400,18156670,6730,6730,6730,6730,23
20250321,110300,18001880,6730,6730,6730,6730,0
20250321,110200,18001880,6730,6730,6730,6730,0
20250321,110100,18001880,6730,6730,6730,6730,0
20250321,110000,18001880,6730,6730,6730,6730,0
20250321,105900,18001880,6730,6730,6730,6730,0
20250321,105800,18001880,6730,6730,6730,6730,1
20250321,105700,17995150,6690,6730,6730,6690,111
20250321,105600,17252520,6730,6730,6730,6730,0
20250321,105500,17252520,6730,6730,6730,6730,0
20250321,105400,17252520,6730,6700,6730,6680,408
20250321,105300,14520830,6730,6730,6730,6730,0
20250321,105200,14520830,6730,6730,6730,6730,0
20250321,105100,14520830,6730,6730,6730,6730,0
20250321,105000,14520830,6730,6730,6730,6730,0
20250321,104900,14520830,6730,6730,6730,6730,0
20250321,104800,14520830,6730,6730,6730,6730,0
20250321,104700,14520830,6730,6730,6730,6730,0
20250321,104600,14520830,6730,6730,6730,6730,0
20250321,104500,14520830,6730,6730,6730,6730,0
20250321,104400,14520830,6730,6730,6730,6730,0
20250321,104300,14520830,6730,6730,6730,6730,0
20250321,104200,14520830,6730,6730,6730,6730,0
20250321,104100,14520830,6730,6730,6730,6730,0
20250321,104000,14520830,6730,6730,6730,6730,0
20250321,103900,14520830,6730,6730,6730,6730,0
20250321,103800,14520830,6730,6730,6730,6730,0
20250321,103700,14520830,6730,6730,6730,6730,0
20250321,103600,14520830,6730,6730,6730,6730,0
20250321,103500,14520830,6730,6730,6730,6730,0
20250321,103400,14520830,6730,6730,6730,6730,0
20250321,103300,14520830,6730,6730,6730,6730,0
20250321,103200,14520830,6730,6730,6730,6730,0
20250321,103100,14520830,6730,6730,6730,6730,0
20250321,103000,14520830,6730,6730,6730,6730,0
20250321,102900,14520830,6730,6730,6730,6730,0
20250321,102800,14520830,6730,6730,6730,6730,0
20250321,102700,14520830,6730,6730,6730,6730,0
20250321,102600,14520830,6730,6730,6730,6730,0
20250321,102500,14520830,6730,6730,6730,6730,4
20250321,102400,14493910,6700,6700,6700,6700,0
20250321,102300,14493910,6700,6700,6700,6700,0
20250321,102200,14493910,6700,6730,6730,6700,31
20250321,102100,14286180,6730,6730,6730,6730,0
20250321,102000,14286180,6730,6730,6730,6730,0
20250321,101900,14286180,6730,6730,6730,6730,0
20250321,101800,14286180,6730,6730,6730,6730,0
20250321,101700,14286180,6730,6730,6730,6730,0
20250321,101600,14286180,6730,6730,6730,6730,0
20250321,101500,14286180,6730,6730,6730,6730,0
20250321,101400,14286180,6730,6730,6730,6730,0
20250321,101300,14286180,6730,6730,6730,6730,0
20250321,101200,14286180,6730,6730,6730,6730,0
20250321,101100,14286180,6730,6730,6730,6730,1
20250321,101000,14279450,6730,6730,6730,6730,0
20250321,100900,14279450,6730,6730,6730,6730,0
20250321,100800,14279450,6730,6730,6730,6730,0
20250321,100700,14279450,6730,6730,6730,6730,0
20250321,100600,14279450,6730,6730,6730,6730,10
20250321,100500,14212150,6730,6730,6730,6730,0
20250321,100400,14212150,6730,6730,6730,6730,0
20250321,100300,14212150,6730,6730,6730,6730,0
20250321,100200,14212150,6730,6730,6730,6730,5
20250321,100100,14178500,6730,6730,6730,6730,0
20250321,100000,14178500,6730,6730,6730,6730,0
20250321,095900,14178500,6730,6730,6730,6730,0
20250321,095800,14178500,6730,6690,6730,6690,11
20250321,095700,14104830,6740,6740,6740,6740,0
20250321,095600,14104830,6740,6740,6740,6740,0
20250321,095500,14104830,6740,6740,6740,6740,0
20250321,095400,14104830,6740,6740,6740,6740,0
20250321,095300,14104830,6740,6740,6740,6740,0
20250321,095200,14104830,6740,6740,6740,6740,0
20250321,095100,14104830,6740,6740,6740,6740,0
20250321,095000,14104830,6740,6740,6740,6740,0
20250321,094900,14104830,6740,6740,6740,6740,0
20250321,094800,14104830,6740,6680,6740,6680,52
20250321,094700,13757290,6740,6740,6740,6740,0
20250321,094600,13757290,6740,6740,6740,6740,0
20250321,094500,13757290,6740,6740,6740,6740,1
20250321,094400,13750550,6740,6740,6740,6740,0
20250321,094300,13750550,6740,6740,6740,6740,0
20250321,094200,13750550,6740,6740,6740,6740,36
20250321,094100,13507910,6740,6730,6740,6730,100
20250321,094000,12834210,6740,6740,6740,6740,0
20250321,093900,12834210,6740,6740,6740,6740,0
20250321,093800,12834210,6740,6740,6740,6740,0
20250321,093700,12834210,6740,6740,6740,6740,0
20250321,093600,12834210,6740,6740,6740,6740,0
20250321,093500,12834210,6740,6740,6740,6740,0
20250321,093400,12834210,6740,6740,6740,6740,0
20250321,093300,12834210,6740,6740,6740,6740,0
20250321,093200,12834210,6740,6740,6740,6740,0
20250321,093100,12834210,6740,6740,6740,6740,0
20250321,093000,12834210,6740,6740,6740,6740,1
20250321,092900,12827470,6740,6740,6740,6740,0
20250321,092800,12827470,6740,6740,6740,6740,0
20250321,092700,12827470,6740,6740,6740,6740,0
20250321,092600,12827470,6740,6740,6740,6740,0
20250321,092500,12827470,6740,6740,6740,6740,1
20250321,092400,12820730,6680,6680,6680,6680,0
20250321,092300,12820730,6680,6680,6680,6680,28
20250321,092200,12633690,6680,6680,6680,6680,0
20250321,092100,12633690,6680,6680,6680,6680,77
20250321,092000,12119330,6680,6680,6680,6680,0
20250321,091900,12119330,6680,6700,6700,6680,262
20250321,091800,10366970,6700,6700,6700,6700,281
20250321,091700,8484270,6740,6740,6740,6740,0
20250321,091600,8484270,6740,6740,6740,6740,2
20250321,091500,8470790,6700,6700,6700,6700,0
20250321,091400,8470790,6700,6700,6700,6700,0
20250321,091300,8470790,6700,6700,6700,6700,0
20250321,091200,8470790,6700,6700,6700,6700,76
20250321,091100,7961590,6740,6740,6740,6740,0
20250321,091000,7961590,6740,6740,6740,6740,0
20250321,090900,7961590,6740,6740,6740,6740,2
20250321,090800,7948110,6700,6700,6700,6700,8
20250321,090700,7894510,6740,6740,6740,6740,0
20250321,090600,7894510,6740,6740,6740,6740,0
20250321,090500,7894510,6740,6700,6740,6700,452
20250321,090400,4866030,6740,6740,6740,6740,0
20250321,090300,4866030,6740,6740,6740,6740,10
20250321,090200,4798630,6740,6740,6740,6740,0
20250321,090100,4798630,6740,6760,6760,6700,64
20250321,090000,4369110,6720,6660,6750,6660,656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 211600 36124960 6730 6730 6730 6730 159
3 20250321 211500 36124960 6730 6730 6730 6730 0
4 20250321 211400 36124960 6730 6730 6730 6730 0
5 20250321 211300 36124960 6730 6730 6730 6730 0
6 20250321 211200 36124960 6730 6730 6730 6730 0
7 20250321 211100 36124960 6730 6730 6730 6730 0
8 20250321 211000 36124960 6730 6730 6730 6730 0
9 20250321 210900 36124960 6730 6730 6730 6730 0
10 20250321 210800 36124960 6730 6730 6730 6730 0
11 20250321 210700 36124960 6730 6730 6730 6730 0
12 20250321 210600 36124960 6730 6730 6730 6730 0
13 20250321 210500 36124960 6730 6730 6730 6730 0
14 20250321 210400 36124960 6730 6730 6730 6730 0
15 20250321 210300 36124960 6730 6730 6730 6730 0
16 20250321 210200 36124960 6730 6730 6730 6730 0
17 20250321 210100 36124960 6730 6730 6730 6730 0
18 20250321 210000 36124960 6730 6730 6730 6730 0
19 20250321 205900 36124960 6730 6730 6730 6730 0
20 20250321 205800 36124960 6730 6730 6730 6730 0
21 20250321 205700 36124960 6730 6730 6730 6730 0
22 20250321 205600 36124960 6730 6730 6730 6730 0
23 20250321 205500 36124960 6730 6730 6730 6730 0
24 20250321 205400 36124960 6730 6730 6730 6730 0
25 20250321 205300 36124960 6730 6730 6730 6730 0
26 20250321 205200 36124960 6730 6730 6730 6730 0
27 20250321 205100 36124960 6730 6730 6730 6730 0
28 20250321 205000 36124960 6730 6730 6730 6730 0
29 20250321 204900 36124960 6730 6730 6730 6730 0
30 20250321 204800 36124960 6730 6730 6730 6730 0
31 20250321 204700 36124960 6730 6730 6730 6730 0
32 20250321 204600 36124960 6730 6730 6730 6730 159
33 20250321 204500 36124960 6730 6730 6730 6730 0
34 20250321 204400 36124960 6730 6730 6730 6730 0
35 20250321 204300 36124960 6730 6730 6730 6730 0
36 20250321 204200 36124960 6730 6730 6730 6730 0
37 20250321 204100 36124960 6730 6730 6730 6730 0
38 20250321 204000 36124960 6730 6730 6730 6730 0
39 20250321 203900 36124960 6730 6730 6730 6730 0
40 20250321 203800 36124960 6730 6730 6730 6730 0
41 20250321 203700 36124960 6730 6730 6730 6730 0
42 20250321 203600 36124960 6730 6730 6730 6730 0
43 20250321 203500 36124960 6730 6730 6730 6730 0
44 20250321 203400 36124960 6730 6730 6730 6730 0
45 20250321 203300 36124960 6730 6730 6730 6730 0
46 20250321 203200 36124960 6730 6730 6730 6730 0
47 20250321 203100 36124960 6730 6730 6730 6730 0
48 20250321 203000 36124960 6730 6730 6730 6730 0
49 20250321 202900 36124960 6730 6730 6730 6730 0
50 20250321 202800 36124960 6730 6730 6730 6730 0
51 20250321 202700 36124960 6730 6730 6730 6730 0
52 20250321 202600 36124960 6730 6730 6730 6730 0
53 20250321 202500 36124960 6730 6730 6730 6730 0
54 20250321 202400 36124960 6730 6730 6730 6730 0
55 20250321 202300 36124960 6730 6730 6730 6730 0
56 20250321 202200 36124960 6730 6730 6730 6730 0
57 20250321 202100 36124960 6730 6730 6730 6730 0
58 20250321 202000 36124960 6730 6730 6730 6730 0
59 20250321 201900 36124960 6730 6730 6730 6730 0
60 20250321 201800 36124960 6730 6730 6730 6730 0
61 20250321 201700 36124960 6730 6730 6730 6730 0
62 20250321 201600 36124960 6730 6730 6730 6730 159
63 20250321 201500 36124960 6730 6730 6730 6730 0
64 20250321 201400 36124960 6730 6730 6730 6730 0
65 20250321 201300 36124960 6730 6730 6730 6730 0
66 20250321 201200 36124960 6730 6730 6730 6730 0
67 20250321 201100 36124960 6730 6730 6730 6730 0
68 20250321 201000 36124960 6730 6730 6730 6730 0
69 20250321 200900 36124960 6730 6730 6730 6730 0
70 20250321 200800 36124960 6730 6730 6730 6730 0
71 20250321 200700 36124960 6730 6730 6730 6730 0
72 20250321 200600 36124960 6730 6730 6730 6730 0
73 20250321 200500 36124960 6730 6730 6730 6730 0
74 20250321 200400 36124960 6730 6730 6730 6730 0
75 20250321 200300 36124960 6730 6730 6730 6730 0
76 20250321 200200 36124960 6730 6730 6730 6730 0
77 20250321 200100 36124960 6730 6730 6730 6730 0
78 20250321 200000 36124960 6730 6730 6730 6730 0
79 20250321 195900 36124960 6730 6730 6730 6730 0
80 20250321 195800 36124960 6730 6730 6730 6730 0
81 20250321 195700 36124960 6730 6730 6730 6730 0
82 20250321 195600 36124960 6730 6730 6730 6730 0
83 20250321 195500 36124960 6730 6730 6730 6730 0
84 20250321 195400 36124960 6730 6730 6730 6730 0
85 20250321 195300 36124960 6730 6730 6730 6730 0
86 20250321 195200 36124960 6730 6730 6730 6730 0
87 20250321 195100 36124960 6730 6730 6730 6730 0
88 20250321 195000 36124960 6730 6730 6730 6730 0
89 20250321 194900 36124960 6730 6730 6730 6730 0
90 20250321 194800 36124960 6730 6730 6730 6730 0
91 20250321 194700 36124960 6730 6730 6730 6730 0
92 20250321 194600 36124960 6730 6730 6730 6730 159
93 20250321 194500 36124960 6730 6730 6730 6730 0
94 20250321 194400 36124960 6730 6730 6730 6730 0
95 20250321 194300 36124960 6730 6730 6730 6730 0
96 20250321 194200 36124960 6730 6730 6730 6730 0
97 20250321 194100 36124960 6730 6730 6730 6730 0
98 20250321 194000 36124960 6730 6730 6730 6730 0
99 20250321 193900 36124960 6730 6730 6730 6730 0
100 20250321 193800 36124960 6730 6730 6730 6730 0
101 20250321 193700 36124960 6730 6730 6730 6730 0
102 20250321 193600 36124960 6730 6730 6730 6730 0
103 20250321 193500 36124960 6730 6730 6730 6730 0
104 20250321 193400 36124960 6730 6730 6730 6730 0
105 20250321 193300 36124960 6730 6730 6730 6730 0
106 20250321 193200 36124960 6730 6730 6730 6730 0
107 20250321 193100 36124960 6730 6730 6730 6730 0
108 20250321 193000 36124960 6730 6730 6730 6730 0
109 20250321 192900 36124960 6730 6730 6730 6730 0
110 20250321 192800 36124960 6730 6730 6730 6730 0
111 20250321 192700 36124960 6730 6730 6730 6730 0
112 20250321 192600 36124960 6730 6730 6730 6730 0
113 20250321 192500 36124960 6730 6730 6730 6730 0
114 20250321 192400 36124960 6730 6730 6730 6730 0
115 20250321 192300 36124960 6730 6730 6730 6730 0
116 20250321 192200 36124960 6730 6730 6730 6730 0
117 20250321 192100 36124960 6730 6730 6730 6730 0
118 20250321 192000 36124960 6730 6730 6730 6730 0
119 20250321 191900 36124960 6730 6730 6730 6730 0
120 20250321 191800 36124960 6730 6730 6730 6730 0
121 20250321 191700 36124960 6730 6730 6730 6730 0
122 20250321 191600 36124960 6730 6730 6730 6730 159
123 20250321 191500 36124960 6730 6730 6730 6730 0
124 20250321 191400 36124960 6730 6730 6730 6730 0
125 20250321 191300 36124960 6730 6730 6730 6730 0
126 20250321 191200 36124960 6730 6730 6730 6730 0
127 20250321 191100 36124960 6730 6730 6730 6730 0
128 20250321 191000 36124960 6730 6730 6730 6730 0
129 20250321 190900 36124960 6730 6730 6730 6730 0
130 20250321 190800 36124960 6730 6730 6730 6730 0
131 20250321 190700 36124960 6730 6730 6730 6730 0
132 20250321 190600 36124960 6730 6730 6730 6730 0
133 20250321 190500 36124960 6730 6730 6730 6730 0
134 20250321 190400 36124960 6730 6730 6730 6730 0
135 20250321 190300 36124960 6730 6730 6730 6730 0
136 20250321 190200 36124960 6730 6730 6730 6730 0
137 20250321 190100 36124960 6730 6730 6730 6730 0
138 20250321 190000 36124960 6730 6730 6730 6730 0
139 20250321 185900 36124960 6730 6730 6730 6730 0
140 20250321 185800 36124960 6730 6730 6730 6730 0
141 20250321 185700 36124960 6730 6730 6730 6730 0
142 20250321 185600 36124960 6730 6730 6730 6730 0
143 20250321 185500 36124960 6730 6730 6730 6730 0
144 20250321 185400 36124960 6730 6730 6730 6730 0
145 20250321 185300 36124960 6730 6730 6730 6730 0
146 20250321 185200 36124960 6730 6730 6730 6730 0
147 20250321 185100 36124960 6730 6730 6730 6730 0
148 20250321 185000 36124960 6730 6730 6730 6730 0
149 20250321 184900 36124960 6730 6730 6730 6730 0
150 20250321 184800 36124960 6730 6730 6730 6730 0
151 20250321 184700 36124960 6730 6730 6730 6730 0
152 20250321 184600 36124960 6730 6730 6730 6730 159
153 20250321 184500 36124960 6730 6730 6730 6730 0
154 20250321 184400 36124960 6730 6730 6730 6730 0
155 20250321 184300 36124960 6730 6730 6730 6730 0
156 20250321 184200 36124960 6730 6730 6730 6730 0
157 20250321 184100 36124960 6730 6730 6730 6730 0
158 20250321 184000 36124960 6730 6730 6730 6730 0
159 20250321 183900 36124960 6730 6730 6730 6730 0
160 20250321 183800 36124960 6730 6730 6730 6730 0
161 20250321 183700 36124960 6730 6730 6730 6730 0
162 20250321 183600 36124960 6730 6730 6730 6730 0
163 20250321 183500 36124960 6730 6730 6730 6730 0
164 20250321 183400 36124960 6730 6730 6730 6730 0
165 20250321 183300 36124960 6730 6730 6730 6730 0
166 20250321 183200 36124960 6730 6730 6730 6730 0
167 20250321 183100 36124960 6730 6730 6730 6730 0
168 20250321 183000 36124960 6730 6730 6730 6730 0
169 20250321 182900 36124960 6730 6730 6730 6730 0
170 20250321 182800 36124960 6730 6730 6730 6730 0
171 20250321 182700 36124960 6730 6730 6730 6730 0
172 20250321 182600 36124960 6730 6730 6730 6730 0
173 20250321 182500 36124960 6730 6730 6730 6730 0
174 20250321 182400 36124960 6730 6730 6730 6730 0
175 20250321 182300 36124960 6730 6730 6730 6730 0
176 20250321 182200 36124960 6730 6730 6730 6730 0
177 20250321 182100 36124960 6730 6730 6730 6730 0
178 20250321 182000 36124960 6730 6730 6730 6730 0
179 20250321 181900 36124960 6730 6730 6730 6730 0
180 20250321 181800 36124960 6730 6730 6730 6730 0
181 20250321 181700 36124960 6730 6730 6730 6730 0
182 20250321 181600 36124960 6730 6730 6730 6730 159
183 20250321 181500 36124960 6730 6730 6730 6730 0
184 20250321 181400 36124960 6730 6730 6730 6730 0
185 20250321 181300 36124960 6730 6730 6730 6730 0
186 20250321 181200 36124960 6730 6730 6730 6730 0
187 20250321 181100 36124960 6730 6730 6730 6730 0
188 20250321 181000 36124960 6730 6730 6730 6730 0
189 20250321 180900 36124960 6730 6730 6730 6730 0
190 20250321 180800 36124960 6730 6730 6730 6730 0
191 20250321 180700 36124960 6730 6730 6730 6730 0
192 20250321 180600 36124960 6730 6730 6730 6730 0
193 20250321 180500 36124960 6730 6730 6730 6730 0
194 20250321 180400 36124960 6730 6730 6730 6730 0
195 20250321 180300 36124960 6730 6730 6730 6730 0
196 20250321 180200 36124960 6730 6730 6730 6730 0
197 20250321 180100 36124960 6730 6730 6730 6730 0
198 20250321 180000 36124960 6730 6730 6730 6730 0
199 20250321 175900 36124960 6730 6730 6730 6730 0
200 20250321 175800 36124960 6730 6730 6730 6730 0
201 20250321 175700 36124960 6730 6730 6730 6730 0
202 20250321 175600 36124960 6730 6730 6730 6730 0
203 20250321 175500 36124960 6730 6730 6730 6730 0
204 20250321 175400 36124960 6730 6730 6730 6730 0
205 20250321 175300 36124960 6730 6730 6730 6730 0
206 20250321 175200 36124960 6730 6730 6730 6730 0
207 20250321 175100 36124960 6730 6730 6730 6730 0
208 20250321 175000 36124960 6730 6730 6730 6730 0
209 20250321 174900 36124960 6730 6730 6730 6730 0
210 20250321 174800 36124960 6730 6730 6730 6730 0
211 20250321 174700 36124960 6730 6730 6730 6730 0
212 20250321 174600 36124960 6730 6730 6730 6730 159
213 20250321 174500 36124960 6730 6730 6730 6730 0
214 20250321 174400 36124960 6730 6730 6730 6730 0
215 20250321 174300 36124960 6730 6730 6730 6730 0
216 20250321 174200 36124960 6730 6730 6730 6730 0
217 20250321 174100 36124960 6730 6730 6730 6730 0
218 20250321 174000 36124960 6730 6730 6730 6730 0
219 20250321 173900 36124960 6730 6730 6730 6730 0
220 20250321 173800 36124960 6730 6730 6730 6730 0
221 20250321 173700 36124960 6730 6730 6730 6730 0
222 20250321 173600 36124960 6730 6730 6730 6730 0
223 20250321 173500 36124960 6730 6730 6730 6730 0
224 20250321 173400 36124960 6730 6730 6730 6730 0
225 20250321 173300 36124960 6730 6730 6730 6730 0
226 20250321 173200 36124960 6730 6730 6730 6730 0
227 20250321 173100 36124960 6730 6730 6730 6730 0
228 20250321 173000 36124960 6730 6730 6730 6730 0
229 20250321 172900 36124960 6730 6730 6730 6730 0
230 20250321 172800 36124960 6730 6730 6730 6730 0
231 20250321 172700 36124960 6730 6730 6730 6730 0
232 20250321 172600 36124960 6730 6730 6730 6730 0
233 20250321 172500 36124960 6730 6730 6730 6730 0
234 20250321 172400 36124960 6730 6730 6730 6730 0
235 20250321 172300 36124960 6730 6730 6730 6730 0
236 20250321 172200 36124960 6730 6730 6730 6730 0
237 20250321 172100 36124960 6730 6730 6730 6730 0
238 20250321 172000 36124960 6730 6730 6730 6730 0
239 20250321 171900 36124960 6730 6730 6730 6730 0
240 20250321 171800 36124960 6730 6730 6730 6730 0
241 20250321 171700 36124960 6730 6730 6730 6730 0
242 20250321 171600 36124960 6730 6730 6730 6730 159
243 20250321 171500 36124960 6730 6730 6730 6730 0
244 20250321 171400 36124960 6730 6730 6730 6730 0
245 20250321 171300 36124960 6730 6730 6730 6730 0
246 20250321 171200 36124960 6730 6730 6730 6730 0
247 20250321 171100 36124960 6730 6730 6730 6730 0
248 20250321 171000 36124960 6730 6730 6730 6730 0
249 20250321 170900 36124960 6730 6730 6730 6730 0
250 20250321 170800 36124960 6730 6730 6730 6730 0
251 20250321 170700 36124960 6730 6730 6730 6730 0
252 20250321 170600 36124960 6730 6730 6730 6730 0
253 20250321 170500 36124960 6730 6730 6730 6730 0
254 20250321 170400 36124960 6730 6730 6730 6730 0
255 20250321 170300 36124960 6730 6730 6730 6730 0
256 20250321 170200 36124960 6730 6730 6730 6730 0
257 20250321 170100 36124960 6730 6730 6730 6730 0
258 20250321 170000 36124960 6730 6730 6730 6730 0
259 20250321 165900 36124960 6730 6730 6730 6730 0
260 20250321 165800 36124960 6730 6730 6730 6730 0
261 20250321 165700 36124960 6730 6730 6730 6730 0
262 20250321 165600 36124960 6730 6730 6730 6730 0
263 20250321 165500 36124960 6730 6730 6730 6730 0
264 20250321 165400 36124960 6730 6730 6730 6730 0
265 20250321 165300 36124960 6730 6730 6730 6730 0
266 20250321 165200 36124960 6730 6730 6730 6730 0
267 20250321 165100 36124960 6730 6730 6730 6730 0
268 20250321 165000 36124960 6730 6730 6730 6730 0
269 20250321 164900 36124960 6730 6730 6730 6730 0
270 20250321 164800 36124960 6730 6730 6730 6730 0
271 20250321 164700 36124960 6730 6730 6730 6730 0
272 20250321 164600 36124960 6730 6730 6730 6730 159
273 20250321 164500 36124960 6730 6730 6730 6730 0
274 20250321 164400 36124960 6730 6730 6730 6730 0
275 20250321 164300 36124960 6730 6730 6730 6730 0
276 20250321 164200 36124960 6730 6730 6730 6730 0
277 20250321 164100 36124960 6730 6730 6730 6730 0
278 20250321 164000 36124960 6730 6730 6730 6730 0
279 20250321 163900 36124960 6730 6730 6730 6730 0
280 20250321 163800 36124960 6730 6730 6730 6730 0
281 20250321 163700 36124960 6730 6730 6730 6730 0
282 20250321 163600 36124960 6730 6730 6730 6730 0
283 20250321 163500 36124960 6730 6730 6730 6730 0
284 20250321 163400 36124960 6730 6730 6730 6730 0
285 20250321 163300 36124960 6730 6730 6730 6730 0
286 20250321 163200 36124960 6730 6730 6730 6730 0
287 20250321 163100 36124960 6730 6730 6730 6730 0
288 20250321 163000 36124960 6730 6730 6730 6730 0
289 20250321 162900 36124960 6730 6730 6730 6730 0
290 20250321 162800 36124960 6730 6730 6730 6730 0
291 20250321 162700 36124960 6730 6730 6730 6730 0
292 20250321 162600 36124960 6730 6730 6730 6730 0
293 20250321 162500 36124960 6730 6730 6730 6730 0
294 20250321 162400 36124960 6730 6730 6730 6730 0
295 20250321 162300 36124960 6730 6730 6730 6730 0
296 20250321 162200 36124960 6730 6730 6730 6730 0
297 20250321 162100 36124960 6730 6730 6730 6730 0
298 20250321 162000 36124960 6730 6730 6730 6730 0
299 20250321 161900 36124960 6730 6730 6730 6730 0
300 20250321 161800 36124960 6730 6730 6730 6730 0
301 20250321 161700 36124960 6730 6730 6730 6730 0
302 20250321 161600 36124960 6730 6730 6730 6730 159
303 20250321 161500 36124960 6730 6730 6730 6730 0
304 20250321 161400 36124960 6730 6730 6730 6730 0
305 20250321 161300 36124960 6730 6730 6730 6730 0
306 20250321 161200 36124960 6730 6730 6730 6730 0
307 20250321 161100 36124960 6730 6730 6730 6730 0
308 20250321 161000 36124960 6730 6730 6730 6730 0
309 20250321 160900 36124960 6730 6730 6730 6730 0
310 20250321 160800 36124960 6730 6730 6730 6730 0
311 20250321 160700 36124960 6730 6730 6730 6730 0
312 20250321 160600 36124960 6730 6730 6730 6730 0
313 20250321 160500 36124960 6730 6730 6730 6730 0
314 20250321 160400 36124960 6730 6730 6730 6730 0
315 20250321 160300 36124960 6730 6730 6730 6730 0
316 20250321 160200 36124960 6730 6730 6730 6730 0
317 20250321 160100 36124960 6730 6730 6730 6730 0
318 20250321 160000 36124960 6730 6730 6730 6730 0
319 20250321 155900 36124960 6730 6730 6730 6730 0
320 20250321 155800 36124960 6730 6730 6730 6730 0
321 20250321 155700 36124960 6730 6730 6730 6730 0
322 20250321 155600 36124960 6730 6730 6730 6730 0
323 20250321 155500 36124960 6730 6730 6730 6730 0
324 20250321 155400 36124960 6730 6730 6730 6730 0
325 20250321 155300 36124960 6730 6730 6730 6730 0
326 20250321 155200 36124960 6730 6730 6730 6730 0
327 20250321 155100 36124960 6730 6730 6730 6730 0
328 20250321 155000 36124960 6730 6730 6730 6730 0
329 20250321 154900 36124960 6730 6730 6730 6730 0
330 20250321 154800 36124960 6730 6730 6730 6730 0
331 20250321 154700 36124960 6730 6730 6730 6730 0
332 20250321 154600 36124960 6730 6730 6730 6730 159
333 20250321 154500 36124960 6730 6730 6730 6730 0
334 20250321 154400 36124960 6730 6730 6730 6730 0
335 20250321 154300 36124960 6730 6730 6730 6730 0
336 20250321 154200 36124960 6730 6730 6730 6730 0
337 20250321 154100 36124960 6730 6730 6730 6730 0
338 20250321 154000 36124960 6730 6730 6730 6730 0
339 20250321 153900 36124960 6730 6730 6730 6730 0
340 20250321 153800 36124960 6730 6730 6730 6730 0
341 20250321 153700 36124960 6730 6730 6730 6730 0
342 20250321 153600 36124960 6730 6730 6730 6730 0
343 20250321 153500 36124960 6730 6730 6730 6730 0
344 20250321 153400 36124960 6730 6730 6730 6730 0
345 20250321 153300 36124960 6730 6730 6730 6730 0
346 20250321 153200 36124960 6730 6730 6730 6730 0
347 20250321 153100 36124960 6730 6730 6730 6730 0
348 20250321 153000 36124960 6730 6730 6730 6730 159
349 20250321 152900 35054890 6800 6800 6800 6800 0
350 20250321 152800 35054890 6800 6800 6800 6800 0
351 20250321 152700 35054890 6800 6800 6800 6800 0
352 20250321 152600 35054890 6800 6800 6800 6800 0
353 20250321 152500 35054890 6800 6800 6800 6800 0
354 20250321 152400 35054890 6800 6800 6800 6800 0
355 20250321 152300 35054890 6800 6800 6800 6800 0
356 20250321 152200 35054890 6800 6800 6800 6800 0
357 20250321 152100 35054890 6800 6800 6800 6800 0
358 20250321 152000 35054890 6800 6800 6800 6800 0
359 20250321 151900 35054890 6800 6760 6800 6760 2
360 20250321 151800 35041330 6750 6750 6750 6750 1
361 20250321 151700 35034580 6800 6760 6800 6760 13
362 20250321 151600 34946660 6810 6810 6810 6810 0
363 20250321 151500 34946660 6810 6810 6810 6810 3
364 20250321 151400 34926230 6820 6810 6820 6810 500
365 20250321 151300 31517400 6810 6800 6810 6800 71
366 20250321 151200 31034590 6810 6810 6810 6810 0
367 20250321 151100 31034590 6810 6810 6810 6810 0
368 20250321 151000 31034590 6810 6810 6810 6810 0
369 20250321 150900 31034590 6810 6810 6810 6810 0
370 20250321 150800 31034590 6810 6810 6810 6810 0
371 20250321 150700 31034590 6810 6810 6810 6810 0
372 20250321 150600 31034590 6810 6810 6810 6810 0
373 20250321 150500 31034590 6810 6810 6810 6810 0
374 20250321 150400 31034590 6810 6810 6810 6810 0
375 20250321 150300 31034590 6810 6810 6810 6810 0
376 20250321 150200 31034590 6810 6810 6810 6810 0
377 20250321 150100 31034590 6810 6810 6810 6810 0
378 20250321 150000 31034590 6810 6810 6810 6810 0
379 20250321 145900 31034590 6810 6810 6810 6810 0
380 20250321 145800 31034590 6810 6810 6810 6810 10
381 20250321 145700 30966490 6810 6810 6810 6810 0
382 20250321 145600 30966490 6810 6810 6810 6810 0
383 20250321 145500 30966490 6810 6810 6810 6810 12
384 20250321 145400 30884770 6810 6810 6810 6810 0
385 20250321 145300 30884770 6810 6810 6810 6810 8
386 20250321 145200 30830290 6810 6760 6810 6760 19
387 20250321 145100 30701800 6820 6820 6820 6820 10
388 20250321 145000 30633600 6750 6790 6790 6750 165
389 20250321 144900 29513530 6790 6790 6790 6790 0
390 20250321 144800 29513530 6790 6790 6790 6790 0
391 20250321 144700 29513530 6790 6790 6790 6790 0
392 20250321 144600 29513530 6790 6790 6790 6790 0
393 20250321 144500 29513530 6790 6790 6790 6790 0
394 20250321 144400 29513530 6790 6790 6790 6790 0
395 20250321 144300 29513530 6790 6790 6790 6790 0
396 20250321 144200 29513530 6790 6790 6790 6790 0
397 20250321 144100 29513530 6790 6790 6790 6790 30
398 20250321 144000 29309830 6790 6790 6790 6790 0
399 20250321 143900 29309830 6790 6790 6790 6790 0
400 20250321 143800 29309830 6790 6790 6790 6790 0
401 20250321 143700 29309830 6790 6790 6790 6790 15
402 20250321 143600 29207980 6790 6790 6790 6790 0
403 20250321 143500 29207980 6790 6790 6790 6790 30
404 20250321 143400 29004280 6790 6790 6790 6790 0
405 20250321 143300 29004280 6790 6790 6790 6790 0
406 20250321 143200 29004280 6790 6790 6790 6790 0
407 20250321 143100 29004280 6790 6790 6790 6790 0
408 20250321 143000 29004280 6790 6790 6790 6790 0
409 20250321 142900 29004280 6790 6790 6790 6790 0
410 20250321 142800 29004280 6790 6790 6790 6790 1
411 20250321 142700 28997490 6750 6750 6750 6750 1
412 20250321 142600 28990740 6790 6790 6790 6790 0
413 20250321 142500 28990740 6790 6790 6790 6790 0
414 20250321 142400 28990740 6790 6790 6790 6790 0
415 20250321 142300 28990740 6790 6790 6790 6790 0
416 20250321 142200 28990740 6790 6790 6790 6790 0
417 20250321 142100 28990740 6790 6790 6790 6790 6
418 20250321 142000 28950000 6790 6790 6790 6790 1
419 20250321 141900 28943210 6770 6770 6770 6770 6
420 20250321 141800 28902590 6770 6770 6770 6770 0
421 20250321 141700 28902590 6770 6770 6770 6770 0
422 20250321 141600 28902590 6770 6770 6770 6770 0
423 20250321 141500 28902590 6770 6770 6770 6770 5
424 20250321 141400 28868740 6770 6770 6770 6770 10
425 20250321 141300 28801040 6750 6750 6750 6750 0
426 20250321 141200 28801040 6750 6750 6750 6750 0
427 20250321 141100 28801040 6750 6750 6750 6750 38
428 20250321 141000 28544540 6750 6750 6750 6750 0
429 20250321 140900 28544540 6750 6750 6750 6750 0
430 20250321 140800 28544540 6750 6750 6750 6750 0
431 20250321 140700 28544540 6750 6760 6760 6750 67
432 20250321 140600 28092240 6770 6770 6770 6770 40
433 20250321 140500 27821440 6770 6770 6770 6770 0
434 20250321 140400 27821440 6770 6770 6770 6770 0
435 20250321 140300 27821440 6770 6770 6770 6770 0
436 20250321 140200 27821440 6770 6770 6770 6770 0
437 20250321 140100 27821440 6770 6770 6770 6770 0
438 20250321 140000 27821440 6770 6770 6770 6770 0
439 20250321 135900 27821440 6770 6770 6770 6770 0
440 20250321 135800 27821440 6770 6770 6770 6770 120
441 20250321 135700 27009040 6770 6770 6770 6770 13
442 20250321 135600 26921030 6770 6770 6770 6770 0
443 20250321 135500 26921030 6770 6770 6770 6770 0
444 20250321 135400 26921030 6770 6770 6770 6770 0
445 20250321 135300 26921030 6770 6770 6770 6770 0
446 20250321 135200 26921030 6770 6770 6770 6770 0
447 20250321 135100 26921030 6770 6770 6770 6770 0
448 20250321 135000 26921030 6770 6770 6770 6770 0
449 20250321 134900 26921030 6770 6770 6770 6770 0
450 20250321 134800 26921030 6770 6770 6770 6770 0
451 20250321 134700 26921030 6770 6770 6770 6770 0
452 20250321 134600 26921030 6770 6770 6770 6770 0
453 20250321 134500 26921030 6770 6770 6770 6770 0
454 20250321 134400 26921030 6770 6770 6770 6770 0
455 20250321 134300 26921030 6770 6770 6770 6770 0
456 20250321 134200 26921030 6770 6770 6770 6770 0
457 20250321 134100 26921030 6770 6770 6770 6770 0
458 20250321 134000 26921030 6770 6770 6770 6770 0
459 20250321 133900 26921030 6770 6770 6770 6770 0
460 20250321 133800 26921030 6770 6770 6770 6770 0
461 20250321 133700 26921030 6770 6770 6770 6770 0
462 20250321 133600 26921030 6770 6760 6770 6760 2
463 20250321 133500 26907500 6770 6770 6770 6770 0
464 20250321 133400 26907500 6770 6770 6770 6770 0
465 20250321 133300 26907500 6770 6770 6770 6770 0
466 20250321 133200 26907500 6770 6770 6770 6770 0
467 20250321 133100 26907500 6770 6730 6770 6730 266
468 20250321 133000 25115330 6730 6730 6730 6730 0
469 20250321 132900 25115330 6730 6730 6730 6730 17
470 20250321 132800 25000920 6770 6770 6770 6770 0
471 20250321 132700 25000920 6770 6770 6770 6770 0
472 20250321 132600 25000920 6770 6770 6770 6770 1
473 20250321 132500 24994150 6760 6760 6760 6760 87
474 20250321 132400 24406030 6730 6730 6730 6730 0
475 20250321 132300 24406030 6730 6730 6730 6730 0
476 20250321 132200 24406030 6730 6730 6730 6730 0
477 20250321 132100 24406030 6730 6730 6730 6730 0
478 20250321 132000 24406030 6730 6730 6730 6730 0
479 20250321 131900 24406030 6730 6730 6730 6730 0
480 20250321 131800 24406030 6730 6730 6730 6730 0
481 20250321 131700 24406030 6730 6730 6730 6730 0
482 20250321 131600 24406030 6730 6730 6730 6730 1
483 20250321 131500 24399300 6760 6760 6760 6760 1
484 20250321 131400 24392540 6730 6730 6730 6730 167
485 20250321 131300 23268630 6770 6770 6770 6770 0
486 20250321 131200 23268630 6770 6770 6770 6770 0
487 20250321 131100 23268630 6770 6770 6770 6770 0
488 20250321 131000 23268630 6770 6770 6770 6770 0
489 20250321 130900 23268630 6770 6770 6770 6770 0
490 20250321 130800 23268630 6770 6770 6770 6770 0
491 20250321 130700 23268630 6770 6770 6770 6770 0
492 20250321 130600 23268630 6770 6770 6770 6770 0
493 20250321 130500 23268630 6770 6770 6770 6770 0
494 20250321 130400 23268630 6770 6770 6770 6770 3
495 20250321 130300 23248320 6770 6770 6770 6770 0
496 20250321 130200 23248320 6770 6760 6770 6760 2
497 20250321 130100 23234790 6760 6760 6760 6760 0
498 20250321 130000 23234790 6760 6760 6760 6760 0
499 20250321 125900 23234790 6760 6760 6760 6750 3
500 20250321 125800 23214520 6720 6720 6720 6720 90
501 20250321 125700 22609720 6750 6750 6750 6750 0
502 20250321 125600 22609720 6750 6750 6750 6750 0
503 20250321 125500 22609720 6750 6750 6750 6750 0
504 20250321 125400 22609720 6750 6750 6750 6750 10
505 20250321 125300 22542220 6750 6750 6750 6750 0
506 20250321 125200 22542220 6750 6750 6750 6750 0
507 20250321 125100 22542220 6750 6750 6750 6750 0
508 20250321 125000 22542220 6750 6750 6750 6750 0
509 20250321 124900 22542220 6750 6750 6750 6750 0
510 20250321 124800 22542220 6750 6750 6750 6750 0
511 20250321 124700 22542220 6750 6750 6750 6750 0
512 20250321 124600 22542220 6750 6750 6750 6750 0
513 20250321 124500 22542220 6750 6750 6750 6750 0
514 20250321 124400 22542220 6750 6740 6750 6720 14
515 20250321 124300 22447990 6770 6770 6770 6770 0
516 20250321 124200 22447990 6770 6770 6770 6770 0
517 20250321 124100 22447990 6770 6770 6770 6770 0
518 20250321 124000 22447990 6770 6770 6770 6770 0
519 20250321 123900 22447990 6770 6770 6770 6770 2
520 20250321 123800 22434450 6740 6740 6740 6740 8
521 20250321 123700 22380530 6790 6790 6790 6790 0
522 20250321 123600 22380530 6790 6790 6790 6790 0
523 20250321 123500 22380530 6790 6790 6790 6790 0
524 20250321 123400 22380530 6790 6790 6790 6790 1
525 20250321 123300 22373740 6730 6740 6740 6730 7
526 20250321 123200 22326620 6790 6790 6790 6790 0
527 20250321 123100 22326620 6790 6790 6790 6790 0
528 20250321 123000 22326620 6790 6790 6790 6790 0
529 20250321 122900 22326620 6790 6790 6790 6790 0
530 20250321 122800 22326620 6790 6790 6790 6790 0
531 20250321 122700 22326620 6790 6790 6790 6790 0
532 20250321 122600 22326620 6790 6790 6790 6790 0
533 20250321 122500 22326620 6790 6790 6790 6790 1
534 20250321 122400 22319830 6790 6790 6790 6790 0
535 20250321 122300 22319830 6790 6790 6790 6790 0
536 20250321 122200 22319830 6790 6790 6790 6790 0
537 20250321 122100 22319830 6790 6790 6790 6790 1
538 20250321 122000 22313040 6730 6730 6730 6730 0
539 20250321 121900 22313040 6730 6730 6730 6730 0
540 20250321 121800 22313040 6730 6730 6730 6730 46
541 20250321 121700 22003460 6730 6730 6730 6730 0
542 20250321 121600 22003460 6730 6730 6730 6730 0
543 20250321 121500 22003460 6730 6730 6730 6730 0
544 20250321 121400 22003460 6730 6730 6730 6730 0
545 20250321 121300 22003460 6730 6730 6730 6730 46
546 20250321 121200 21693880 6790 6790 6790 6790 0
547 20250321 121100 21693880 6790 6790 6790 6790 0
548 20250321 121000 21693880 6790 6790 6790 6790 22
549 20250321 120900 21544500 6790 6790 6790 6790 0
550 20250321 120800 21544500 6790 6790 6790 6790 0
551 20250321 120700 21544500 6790 6790 6790 6790 0
552 20250321 120600 21544500 6790 6790 6790 6790 0
553 20250321 120500 21544500 6790 6790 6790 6790 0
554 20250321 120400 21544500 6790 6790 6790 6790 0
555 20250321 120300 21544500 6790 6790 6790 6790 0
556 20250321 120200 21544500 6790 6790 6790 6790 0
557 20250321 120100 21544500 6790 6790 6790 6790 0
558 20250321 120000 21544500 6790 6790 6790 6790 0
559 20250321 115900 21544500 6790 6790 6790 6790 0
560 20250321 115800 21544500 6790 6790 6790 6790 0
561 20250321 115700 21544500 6790 6790 6790 6790 0
562 20250321 115600 21544500 6790 6730 6790 6730 4
563 20250321 115500 21517520 6800 6730 6800 6730 2
564 20250321 115400 21503990 6800 6800 6800 6800 0
565 20250321 115300 21503990 6800 6800 6800 6800 0
566 20250321 115200 21503990 6800 6800 6800 6800 0
567 20250321 115100 21503990 6800 6800 6800 6800 0
568 20250321 115000 21503990 6800 6800 6800 6800 0
569 20250321 114900 21503990 6800 6800 6800 6800 0
570 20250321 114800 21503990 6800 6800 6800 6800 0
571 20250321 114700 21503990 6800 6800 6800 6800 13
572 20250321 114600 21415590 6800 6780 6800 6780 90
573 20250321 114500 20805370 6780 6780 6780 6780 0
574 20250321 114400 20805370 6780 6780 6780 6780 0
575 20250321 114300 20805370 6780 6780 6780 6780 0
576 20250321 114200 20805370 6780 6780 6780 6780 0
577 20250321 114100 20805370 6780 6780 6780 6780 0
578 20250321 114000 20805370 6780 6780 6780 6780 0
579 20250321 113900 20805370 6780 6780 6780 6780 0
580 20250321 113800 20805370 6780 6780 6780 6780 0
581 20250321 113700 20805370 6780 6760 6780 6760 26
582 20250321 113600 20629590 6760 6760 6760 6760 0
583 20250321 113500 20629590 6760 6760 6760 6760 0
584 20250321 113400 20629590 6760 6760 6760 6760 0
585 20250321 113300 20629590 6760 6760 6760 6760 0
586 20250321 113200 20629590 6760 6760 6760 6760 0
587 20250321 113100 20629590 6760 6760 6760 6760 0
588 20250321 113000 20629590 6760 6760 6760 6760 0
589 20250321 112900 20629590 6760 6760 6760 6760 0
590 20250321 112800 20629590 6760 6760 6760 6760 0
591 20250321 112700 20629590 6760 6760 6760 6760 0
592 20250321 112600 20629590 6760 6760 6760 6760 0
593 20250321 112500 20629590 6760 6760 6760 6760 2
594 20250321 112400 20616070 6750 6750 6750 6750 15
595 20250321 112300 20514820 6760 6770 6770 6760 46
596 20250321 112200 20203630 6780 6780 6780 6780 0
597 20250321 112100 20203630 6780 6780 6780 6780 2
598 20250321 112000 20190070 6740 6740 6740 6740 0
599 20250321 111900 20190070 6740 6740 6740 6740 0
600 20250321 111800 20190070 6740 6740 6740 6740 0
601 20250321 111700 20190070 6740 6740 6740 6740 0
602 20250321 111600 20190070 6740 6730 6740 6730 280
603 20250321 111500 18304150 6730 6730 6730 6730 0
604 20250321 111400 18304150 6730 6730 6730 6730 0
605 20250321 111300 18304150 6730 6730 6730 6730 0
606 20250321 111200 18304150 6730 6730 6730 6730 0
607 20250321 111100 18304150 6730 6690 6730 6690 12
608 20250321 111000 18223790 6700 6700 6700 6700 2
609 20250321 110900 18210390 6730 6730 6730 6730 0
610 20250321 110800 18210390 6730 6700 6730 6700 8
611 20250321 110700 18156670 6730 6730 6730 6730 0
612 20250321 110600 18156670 6730 6730 6730 6730 0
613 20250321 110500 18156670 6730 6730 6730 6730 0
614 20250321 110400 18156670 6730 6730 6730 6730 23
615 20250321 110300 18001880 6730 6730 6730 6730 0
616 20250321 110200 18001880 6730 6730 6730 6730 0
617 20250321 110100 18001880 6730 6730 6730 6730 0
618 20250321 110000 18001880 6730 6730 6730 6730 0
619 20250321 105900 18001880 6730 6730 6730 6730 0
620 20250321 105800 18001880 6730 6730 6730 6730 1
621 20250321 105700 17995150 6690 6730 6730 6690 111
622 20250321 105600 17252520 6730 6730 6730 6730 0
623 20250321 105500 17252520 6730 6730 6730 6730 0
624 20250321 105400 17252520 6730 6700 6730 6680 408
625 20250321 105300 14520830 6730 6730 6730 6730 0
626 20250321 105200 14520830 6730 6730 6730 6730 0
627 20250321 105100 14520830 6730 6730 6730 6730 0
628 20250321 105000 14520830 6730 6730 6730 6730 0
629 20250321 104900 14520830 6730 6730 6730 6730 0
630 20250321 104800 14520830 6730 6730 6730 6730 0
631 20250321 104700 14520830 6730 6730 6730 6730 0
632 20250321 104600 14520830 6730 6730 6730 6730 0
633 20250321 104500 14520830 6730 6730 6730 6730 0
634 20250321 104400 14520830 6730 6730 6730 6730 0
635 20250321 104300 14520830 6730 6730 6730 6730 0
636 20250321 104200 14520830 6730 6730 6730 6730 0
637 20250321 104100 14520830 6730 6730 6730 6730 0
638 20250321 104000 14520830 6730 6730 6730 6730 0
639 20250321 103900 14520830 6730 6730 6730 6730 0
640 20250321 103800 14520830 6730 6730 6730 6730 0
641 20250321 103700 14520830 6730 6730 6730 6730 0
642 20250321 103600 14520830 6730 6730 6730 6730 0
643 20250321 103500 14520830 6730 6730 6730 6730 0
644 20250321 103400 14520830 6730 6730 6730 6730 0
645 20250321 103300 14520830 6730 6730 6730 6730 0
646 20250321 103200 14520830 6730 6730 6730 6730 0
647 20250321 103100 14520830 6730 6730 6730 6730 0
648 20250321 103000 14520830 6730 6730 6730 6730 0
649 20250321 102900 14520830 6730 6730 6730 6730 0
650 20250321 102800 14520830 6730 6730 6730 6730 0
651 20250321 102700 14520830 6730 6730 6730 6730 0
652 20250321 102600 14520830 6730 6730 6730 6730 0
653 20250321 102500 14520830 6730 6730 6730 6730 4
654 20250321 102400 14493910 6700 6700 6700 6700 0
655 20250321 102300 14493910 6700 6700 6700 6700 0
656 20250321 102200 14493910 6700 6730 6730 6700 31
657 20250321 102100 14286180 6730 6730 6730 6730 0
658 20250321 102000 14286180 6730 6730 6730 6730 0
659 20250321 101900 14286180 6730 6730 6730 6730 0
660 20250321 101800 14286180 6730 6730 6730 6730 0
661 20250321 101700 14286180 6730 6730 6730 6730 0
662 20250321 101600 14286180 6730 6730 6730 6730 0
663 20250321 101500 14286180 6730 6730 6730 6730 0
664 20250321 101400 14286180 6730 6730 6730 6730 0
665 20250321 101300 14286180 6730 6730 6730 6730 0
666 20250321 101200 14286180 6730 6730 6730 6730 0
667 20250321 101100 14286180 6730 6730 6730 6730 1
668 20250321 101000 14279450 6730 6730 6730 6730 0
669 20250321 100900 14279450 6730 6730 6730 6730 0
670 20250321 100800 14279450 6730 6730 6730 6730 0
671 20250321 100700 14279450 6730 6730 6730 6730 0
672 20250321 100600 14279450 6730 6730 6730 6730 10
673 20250321 100500 14212150 6730 6730 6730 6730 0
674 20250321 100400 14212150 6730 6730 6730 6730 0
675 20250321 100300 14212150 6730 6730 6730 6730 0
676 20250321 100200 14212150 6730 6730 6730 6730 5
677 20250321 100100 14178500 6730 6730 6730 6730 0
678 20250321 100000 14178500 6730 6730 6730 6730 0
679 20250321 095900 14178500 6730 6730 6730 6730 0
680 20250321 095800 14178500 6730 6690 6730 6690 11
681 20250321 095700 14104830 6740 6740 6740 6740 0
682 20250321 095600 14104830 6740 6740 6740 6740 0
683 20250321 095500 14104830 6740 6740 6740 6740 0
684 20250321 095400 14104830 6740 6740 6740 6740 0
685 20250321 095300 14104830 6740 6740 6740 6740 0
686 20250321 095200 14104830 6740 6740 6740 6740 0
687 20250321 095100 14104830 6740 6740 6740 6740 0
688 20250321 095000 14104830 6740 6740 6740 6740 0
689 20250321 094900 14104830 6740 6740 6740 6740 0
690 20250321 094800 14104830 6740 6680 6740 6680 52
691 20250321 094700 13757290 6740 6740 6740 6740 0
692 20250321 094600 13757290 6740 6740 6740 6740 0
693 20250321 094500 13757290 6740 6740 6740 6740 1
694 20250321 094400 13750550 6740 6740 6740 6740 0
695 20250321 094300 13750550 6740 6740 6740 6740 0
696 20250321 094200 13750550 6740 6740 6740 6740 36
697 20250321 094100 13507910 6740 6730 6740 6730 100
698 20250321 094000 12834210 6740 6740 6740 6740 0
699 20250321 093900 12834210 6740 6740 6740 6740 0
700 20250321 093800 12834210 6740 6740 6740 6740 0
701 20250321 093700 12834210 6740 6740 6740 6740 0
702 20250321 093600 12834210 6740 6740 6740 6740 0
703 20250321 093500 12834210 6740 6740 6740 6740 0
704 20250321 093400 12834210 6740 6740 6740 6740 0
705 20250321 093300 12834210 6740 6740 6740 6740 0
706 20250321 093200 12834210 6740 6740 6740 6740 0
707 20250321 093100 12834210 6740 6740 6740 6740 0
708 20250321 093000 12834210 6740 6740 6740 6740 1
709 20250321 092900 12827470 6740 6740 6740 6740 0
710 20250321 092800 12827470 6740 6740 6740 6740 0
711 20250321 092700 12827470 6740 6740 6740 6740 0
712 20250321 092600 12827470 6740 6740 6740 6740 0
713 20250321 092500 12827470 6740 6740 6740 6740 1
714 20250321 092400 12820730 6680 6680 6680 6680 0
715 20250321 092300 12820730 6680 6680 6680 6680 28
716 20250321 092200 12633690 6680 6680 6680 6680 0
717 20250321 092100 12633690 6680 6680 6680 6680 77
718 20250321 092000 12119330 6680 6680 6680 6680 0
719 20250321 091900 12119330 6680 6700 6700 6680 262
720 20250321 091800 10366970 6700 6700 6700 6700 281
721 20250321 091700 8484270 6740 6740 6740 6740 0
722 20250321 091600 8484270 6740 6740 6740 6740 2
723 20250321 091500 8470790 6700 6700 6700 6700 0
724 20250321 091400 8470790 6700 6700 6700 6700 0
725 20250321 091300 8470790 6700 6700 6700 6700 0
726 20250321 091200 8470790 6700 6700 6700 6700 76
727 20250321 091100 7961590 6740 6740 6740 6740 0
728 20250321 091000 7961590 6740 6740 6740 6740 0
729 20250321 090900 7961590 6740 6740 6740 6740 2
730 20250321 090800 7948110 6700 6700 6700 6700 8
731 20250321 090700 7894510 6740 6740 6740 6740 0
732 20250321 090600 7894510 6740 6740 6740 6740 0
733 20250321 090500 7894510 6740 6700 6740 6700 452
734 20250321 090400 4866030 6740 6740 6740 6740 0
735 20250321 090300 4866030 6740 6740 6740 6740 10
736 20250321 090200 4798630 6740 6740 6740 6740 0
737 20250321 090100 4798630 6740 6760 6760 6700 64
738 20250321 090000 4369110 6720 6660 6750 6660 656