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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
079170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195700,18755930,6930,6930,6930,6930,23
20250318,195600,18755930,6930,6930,6930,6930,0
20250318,195500,18755930,6930,6930,6930,6930,0
20250318,195400,18755930,6930,6930,6930,6930,0
20250318,195300,18755930,6930,6930,6930,6930,0
20250318,195200,18755930,6930,6930,6930,6930,0
20250318,195100,18755930,6930,6930,6930,6930,0
20250318,195000,18755930,6930,6930,6930,6930,0
20250318,194900,18755930,6930,6930,6930,6930,0
20250318,194800,18755930,6930,6930,6930,6930,0
20250318,194700,18755930,6930,6930,6930,6930,0
20250318,194600,18755930,6930,6930,6930,6930,0
20250318,194500,18755930,6930,6930,6930,6930,0
20250318,194400,18755930,6930,6930,6930,6930,0
20250318,194300,18755930,6930,6930,6930,6930,0
20250318,194200,18755930,6930,6930,6930,6930,0
20250318,194100,18755930,6930,6930,6930,6930,0
20250318,194000,18755930,6930,6930,6930,6930,0
20250318,193900,18755930,6930,6930,6930,6930,0
20250318,193800,18755930,6930,6930,6930,6930,0
20250318,193700,18755930,6930,6930,6930,6930,0
20250318,193600,18755930,6930,6930,6930,6930,0
20250318,193500,18755930,6930,6930,6930,6930,0
20250318,193400,18755930,6930,6930,6930,6930,0
20250318,193300,18755930,6930,6930,6930,6930,0
20250318,193200,18755930,6930,6930,6930,6930,0
20250318,193100,18755930,6930,6930,6930,6930,0
20250318,193000,18755930,6930,6930,6930,6930,0
20250318,192900,18755930,6930,6930,6930,6930,0
20250318,192800,18755930,6930,6930,6930,6930,0
20250318,192700,18755930,6930,6930,6930,6930,23
20250318,192600,18755930,6930,6930,6930,6930,0
20250318,192500,18755930,6930,6930,6930,6930,0
20250318,192400,18755930,6930,6930,6930,6930,0
20250318,192300,18755930,6930,6930,6930,6930,0
20250318,192200,18755930,6930,6930,6930,6930,0
20250318,192100,18755930,6930,6930,6930,6930,0
20250318,192000,18755930,6930,6930,6930,6930,0
20250318,191900,18755930,6930,6930,6930,6930,0
20250318,191800,18755930,6930,6930,6930,6930,0
20250318,191700,18755930,6930,6930,6930,6930,0
20250318,191600,18755930,6930,6930,6930,6930,0
20250318,191500,18755930,6930,6930,6930,6930,0
20250318,191400,18755930,6930,6930,6930,6930,0
20250318,191300,18755930,6930,6930,6930,6930,0
20250318,191200,18755930,6930,6930,6930,6930,0
20250318,191100,18755930,6930,6930,6930,6930,0
20250318,191000,18755930,6930,6930,6930,6930,0
20250318,190900,18755930,6930,6930,6930,6930,0
20250318,190800,18755930,6930,6930,6930,6930,0
20250318,190700,18755930,6930,6930,6930,6930,0
20250318,190600,18755930,6930,6930,6930,6930,0
20250318,190500,18755930,6930,6930,6930,6930,0
20250318,190400,18755930,6930,6930,6930,6930,0
20250318,190300,18755930,6930,6930,6930,6930,0
20250318,190200,18755930,6930,6930,6930,6930,0
20250318,190100,18755930,6930,6930,6930,6930,0
20250318,190000,18755930,6930,6930,6930,6930,0
20250318,185900,18755930,6930,6930,6930,6930,0
20250318,185800,18755930,6930,6930,6930,6930,0
20250318,185700,18755930,6930,6930,6930,6930,23
20250318,185600,18755930,6930,6930,6930,6930,0
20250318,185500,18755930,6930,6930,6930,6930,0
20250318,185400,18755930,6930,6930,6930,6930,0
20250318,185300,18755930,6930,6930,6930,6930,0
20250318,185200,18755930,6930,6930,6930,6930,0
20250318,185100,18755930,6930,6930,6930,6930,0
20250318,185000,18755930,6930,6930,6930,6930,0
20250318,184900,18755930,6930,6930,6930,6930,0
20250318,184800,18755930,6930,6930,6930,6930,0
20250318,184700,18755930,6930,6930,6930,6930,0
20250318,184600,18755930,6930,6930,6930,6930,0
20250318,184500,18755930,6930,6930,6930,6930,0
20250318,184400,18755930,6930,6930,6930,6930,0
20250318,184300,18755930,6930,6930,6930,6930,0
20250318,184200,18755930,6930,6930,6930,6930,0
20250318,184100,18755930,6930,6930,6930,6930,0
20250318,184000,18755930,6930,6930,6930,6930,0
20250318,183900,18755930,6930,6930,6930,6930,0
20250318,183800,18755930,6930,6930,6930,6930,0
20250318,183700,18755930,6930,6930,6930,6930,0
20250318,183600,18755930,6930,6930,6930,6930,0
20250318,183500,18755930,6930,6930,6930,6930,0
20250318,183400,18755930,6930,6930,6930,6930,0
20250318,183300,18755930,6930,6930,6930,6930,0
20250318,183200,18755930,6930,6930,6930,6930,0
20250318,183100,18755930,6930,6930,6930,6930,0
20250318,183000,18755930,6930,6930,6930,6930,0
20250318,182900,18755930,6930,6930,6930,6930,0
20250318,182800,18755930,6930,6930,6930,6930,0
20250318,182700,18755930,6930,6930,6930,6930,23
20250318,182600,18755930,6930,6930,6930,6930,0
20250318,182500,18755930,6930,6930,6930,6930,0
20250318,182400,18755930,6930,6930,6930,6930,0
20250318,182300,18755930,6930,6930,6930,6930,0
20250318,182200,18755930,6930,6930,6930,6930,0
20250318,182100,18755930,6930,6930,6930,6930,0
20250318,182000,18755930,6930,6930,6930,6930,0
20250318,181900,18755930,6930,6930,6930,6930,0
20250318,181800,18755930,6930,6930,6930,6930,0
20250318,181700,18755930,6930,6930,6930,6930,0
20250318,181600,18755930,6930,6930,6930,6930,0
20250318,181500,18755930,6930,6930,6930,6930,0
20250318,181400,18755930,6930,6930,6930,6930,0
20250318,181300,18755930,6930,6930,6930,6930,0
20250318,181200,18755930,6930,6930,6930,6930,0
20250318,181100,18755930,6930,6930,6930,6930,0
20250318,181000,18755930,6930,6930,6930,6930,0
20250318,180900,18755930,6930,6930,6930,6930,0
20250318,180800,18755930,6930,6930,6930,6930,0
20250318,180700,18755930,6930,6930,6930,6930,0
20250318,180600,18755930,6930,6930,6930,6930,0
20250318,180500,18755930,6930,6930,6930,6930,0
20250318,180400,18755930,6930,6930,6930,6930,0
20250318,180300,18755930,6930,6930,6930,6930,0
20250318,180200,18755930,6930,6930,6930,6930,0
20250318,180100,18755930,6930,6930,6930,6930,0
20250318,180000,18755930,6930,6930,6930,6930,0
20250318,175900,18755930,6930,6930,6930,6930,0
20250318,175800,18755930,6930,6930,6930,6930,0
20250318,175700,18755930,6930,6930,6930,6930,23
20250318,175600,18755930,6930,6930,6930,6930,0
20250318,175500,18755930,6930,6930,6930,6930,0
20250318,175400,18755930,6930,6930,6930,6930,0
20250318,175300,18755930,6930,6930,6930,6930,0
20250318,175200,18755930,6930,6930,6930,6930,0
20250318,175100,18755930,6930,6930,6930,6930,0
20250318,175000,18755930,6930,6930,6930,6930,0
20250318,174900,18755930,6930,6930,6930,6930,0
20250318,174800,18755930,6930,6930,6930,6930,0
20250318,174700,18755930,6930,6930,6930,6930,0
20250318,174600,18755930,6930,6930,6930,6930,0
20250318,174500,18755930,6930,6930,6930,6930,0
20250318,174400,18755930,6930,6930,6930,6930,0
20250318,174300,18755930,6930,6930,6930,6930,0
20250318,174200,18755930,6930,6930,6930,6930,0
20250318,174100,18755930,6930,6930,6930,6930,0
20250318,174000,18755930,6930,6930,6930,6930,0
20250318,173900,18755930,6930,6930,6930,6930,0
20250318,173800,18755930,6930,6930,6930,6930,0
20250318,173700,18755930,6930,6930,6930,6930,0
20250318,173600,18755930,6930,6930,6930,6930,0
20250318,173500,18755930,6930,6930,6930,6930,0
20250318,173400,18755930,6930,6930,6930,6930,0
20250318,173300,18755930,6930,6930,6930,6930,0
20250318,173200,18755930,6930,6930,6930,6930,0
20250318,173100,18755930,6930,6930,6930,6930,0
20250318,173000,18755930,6930,6930,6930,6930,0
20250318,172900,18755930,6930,6930,6930,6930,0
20250318,172800,18755930,6930,6930,6930,6930,0
20250318,172700,18755930,6930,6930,6930,6930,23
20250318,172600,18755930,6930,6930,6930,6930,0
20250318,172500,18755930,6930,6930,6930,6930,0
20250318,172400,18755930,6930,6930,6930,6930,0
20250318,172300,18755930,6930,6930,6930,6930,0
20250318,172200,18755930,6930,6930,6930,6930,0
20250318,172100,18755930,6930,6930,6930,6930,0
20250318,172000,18755930,6930,6930,6930,6930,0
20250318,171900,18755930,6930,6930,6930,6930,0
20250318,171800,18755930,6930,6930,6930,6930,0
20250318,171700,18755930,6930,6930,6930,6930,0
20250318,171600,18755930,6930,6930,6930,6930,0
20250318,171500,18755930,6930,6930,6930,6930,0
20250318,171400,18755930,6930,6930,6930,6930,0
20250318,171300,18755930,6930,6930,6930,6930,0
20250318,171200,18755930,6930,6930,6930,6930,0
20250318,171100,18755930,6930,6930,6930,6930,0
20250318,171000,18755930,6930,6930,6930,6930,0
20250318,170900,18755930,6930,6930,6930,6930,0
20250318,170800,18755930,6930,6930,6930,6930,0
20250318,170700,18755930,6930,6930,6930,6930,0
20250318,170600,18755930,6930,6930,6930,6930,0
20250318,170500,18755930,6930,6930,6930,6930,0
20250318,170400,18755930,6930,6930,6930,6930,0
20250318,170300,18755930,6930,6930,6930,6930,0
20250318,170200,18755930,6930,6930,6930,6930,0
20250318,170100,18755930,6930,6930,6930,6930,0
20250318,170000,18755930,6930,6930,6930,6930,0
20250318,165900,18755930,6930,6930,6930,6930,0
20250318,165800,18755930,6930,6930,6930,6930,0
20250318,165700,18755930,6930,6930,6930,6930,23
20250318,165600,18755930,6930,6930,6930,6930,0
20250318,165500,18755930,6930,6930,6930,6930,0
20250318,165400,18755930,6930,6930,6930,6930,0
20250318,165300,18755930,6930,6930,6930,6930,0
20250318,165200,18755930,6930,6930,6930,6930,0
20250318,165100,18755930,6930,6930,6930,6930,0
20250318,165000,18755930,6930,6930,6930,6930,0
20250318,164900,18755930,6930,6930,6930,6930,0
20250318,164800,18755930,6930,6930,6930,6930,0
20250318,164700,18755930,6930,6930,6930,6930,0
20250318,164600,18755930,6930,6930,6930,6930,0
20250318,164500,18755930,6930,6930,6930,6930,0
20250318,164400,18755930,6930,6930,6930,6930,0
20250318,164300,18755930,6930,6930,6930,6930,0
20250318,164200,18755930,6930,6930,6930,6930,0
20250318,164100,18755930,6930,6930,6930,6930,0
20250318,164000,18755930,6930,6930,6930,6930,0
20250318,163900,18755930,6930,6930,6930,6930,0
20250318,163800,18755930,6930,6930,6930,6930,0
20250318,163700,18755930,6930,6930,6930,6930,0
20250318,163600,18755930,6930,6930,6930,6930,0
20250318,163500,18755930,6930,6930,6930,6930,0
20250318,163400,18755930,6930,6930,6930,6930,0
20250318,163300,18755930,6930,6930,6930,6930,0
20250318,163200,18755930,6930,6930,6930,6930,0
20250318,163100,18755930,6930,6930,6930,6930,0
20250318,163000,18755930,6930,6930,6930,6930,0
20250318,162900,18755930,6930,6930,6930,6930,0
20250318,162800,18755930,6930,6930,6930,6930,0
20250318,162700,18755930,6930,6930,6930,6930,23
20250318,162600,18755930,6930,6930,6930,6930,0
20250318,162500,18755930,6930,6930,6930,6930,0
20250318,162400,18755930,6930,6930,6930,6930,0
20250318,162300,18755930,6930,6930,6930,6930,0
20250318,162200,18755930,6930,6930,6930,6930,0
20250318,162100,18755930,6930,6930,6930,6930,0
20250318,162000,18755930,6930,6930,6930,6930,0
20250318,161900,18755930,6930,6930,6930,6930,0
20250318,161800,18755930,6930,6930,6930,6930,0
20250318,161700,18755930,6930,6930,6930,6930,0
20250318,161600,18755930,6930,6930,6930,6930,0
20250318,161500,18755930,6930,6930,6930,6930,0
20250318,161400,18755930,6930,6930,6930,6930,0
20250318,161300,18755930,6930,6930,6930,6930,0
20250318,161200,18755930,6930,6930,6930,6930,0
20250318,161100,18755930,6930,6930,6930,6930,0
20250318,161000,18755930,6930,6930,6930,6930,0
20250318,160900,18755930,6930,6930,6930,6930,0
20250318,160800,18755930,6930,6930,6930,6930,0
20250318,160700,18755930,6930,6930,6930,6930,0
20250318,160600,18755930,6930,6930,6930,6930,0
20250318,160500,18755930,6930,6930,6930,6930,0
20250318,160400,18755930,6930,6930,6930,6930,0
20250318,160300,18755930,6930,6930,6930,6930,0
20250318,160200,18755930,6930,6930,6930,6930,0
20250318,160100,18755930,6930,6930,6930,6930,0
20250318,160000,18755930,6930,6930,6930,6930,0
20250318,155900,18755930,6930,6930,6930,6930,0
20250318,155800,18755930,6930,6930,6930,6930,0
20250318,155700,18755930,6930,6930,6930,6930,23
20250318,155600,18755930,6930,6930,6930,6930,0
20250318,155500,18755930,6930,6930,6930,6930,0
20250318,155400,18755930,6930,6930,6930,6930,0
20250318,155300,18755930,6930,6930,6930,6930,0
20250318,155200,18755930,6930,6930,6930,6930,0
20250318,155100,18755930,6930,6930,6930,6930,0
20250318,155000,18755930,6930,6930,6930,6930,0
20250318,154900,18755930,6930,6930,6930,6930,0
20250318,154800,18755930,6930,6930,6930,6930,0
20250318,154700,18755930,6930,6930,6930,6930,0
20250318,154600,18755930,6930,6930,6930,6930,0
20250318,154500,18755930,6930,6930,6930,6930,0
20250318,154400,18755930,6930,6930,6930,6930,0
20250318,154300,18755930,6930,6930,6930,6930,0
20250318,154200,18755930,6930,6930,6930,6930,0
20250318,154100,18755930,6930,6930,6930,6930,0
20250318,154000,18755930,6930,6930,6930,6930,0
20250318,153900,18755930,6930,6930,6930,6930,0
20250318,153800,18755930,6930,6930,6930,6930,0
20250318,153700,18755930,6930,6930,6930,6930,0
20250318,153600,18755930,6930,6930,6930,6930,0
20250318,153500,18755930,6930,6930,6930,6930,0
20250318,153400,18755930,6930,6930,6930,6930,0
20250318,153300,18755930,6930,6930,6930,6930,0
20250318,153200,18755930,6930,6930,6930,6930,0
20250318,153100,18755930,6930,6930,6930,6930,0
20250318,153000,18755930,6930,6930,6930,6930,23
20250318,152900,18596540,6940,6940,6940,6940,0
20250318,152800,18596540,6940,6940,6940,6940,0
20250318,152700,18596540,6940,6940,6940,6940,0
20250318,152600,18596540,6940,6940,6940,6940,0
20250318,152500,18596540,6940,6940,6940,6940,0
20250318,152400,18596540,6940,6940,6940,6940,0
20250318,152300,18596540,6940,6940,6940,6940,0
20250318,152200,18596540,6940,6940,6940,6940,0
20250318,152100,18596540,6940,6940,6940,6940,0
20250318,152000,18596540,6940,6940,6940,6940,0
20250318,151900,18596540,6940,6940,6940,6940,0
20250318,151800,18596540,6940,6930,6940,6930,502
20250318,151700,15116360,6920,6920,6920,6920,0
20250318,151600,15116360,6920,6920,6920,6920,0
20250318,151500,15116360,6920,6920,6920,6920,0
20250318,151400,15116360,6920,6920,6920,6920,0
20250318,151300,15116360,6920,6920,6920,6920,0
20250318,151200,15116360,6920,6920,6920,6920,0
20250318,151100,15116360,6920,6920,6920,6920,0
20250318,151000,15116360,6920,6920,6920,6920,0
20250318,150900,15116360,6920,6920,6920,6920,0
20250318,150800,15116360,6920,6920,6920,6920,0
20250318,150700,15116360,6920,6920,6920,6920,0
20250318,150600,15116360,6920,6920,6920,6920,0
20250318,150500,15116360,6920,6920,6920,6920,0
20250318,150400,15116360,6920,6920,6920,6920,0
20250318,150300,15116360,6920,6920,6920,6920,0
20250318,150200,15116360,6920,6920,6920,6920,0
20250318,150100,15116360,6920,6920,6920,6920,0
20250318,150000,15116360,6920,6920,6920,6920,0
20250318,145900,15116360,6920,6920,6920,6920,100
20250318,145800,14424360,6920,6920,6920,6920,0
20250318,145700,14424360,6920,6920,6920,6920,0
20250318,145600,14424360,6920,6920,6920,6920,12
20250318,145500,14341320,6920,6920,6920,6920,7
20250318,145400,14292880,6880,6880,6880,6880,0
20250318,145300,14292880,6880,6880,6880,6880,0
20250318,145200,14292880,6880,6880,6880,6880,0
20250318,145100,14292880,6880,6880,6880,6880,3
20250318,145000,14272240,6880,6880,6880,6880,0
20250318,144900,14272240,6880,6880,6880,6880,0
20250318,144800,14272240,6880,6880,6880,6880,0
20250318,144700,14272240,6880,6880,6880,6880,50
20250318,144600,13928240,6880,6880,6880,6880,0
20250318,144500,13928240,6880,6880,6880,6880,0
20250318,144400,13928240,6880,6880,6880,6880,0
20250318,144300,13928240,6880,6880,6880,6880,0
20250318,144200,13928240,6880,6880,6880,6880,0
20250318,144100,13928240,6880,6880,6880,6880,0
20250318,144000,13928240,6880,6880,6880,6880,0
20250318,143900,13928240,6880,6880,6880,6880,0
20250318,143800,13928240,6880,6880,6880,6880,0
20250318,143700,13928240,6880,6880,6880,6880,0
20250318,143600,13928240,6880,6880,6880,6880,0
20250318,143500,13928240,6880,6880,6880,6880,0
20250318,143400,13928240,6880,6880,6880,6880,3
20250318,143300,13907600,6880,6880,6880,6880,0
20250318,143200,13907600,6880,6880,6880,6880,0
20250318,143100,13907600,6880,6900,6900,6880,200
20250318,143000,12530370,6900,6900,6900,6900,0
20250318,142900,12530370,6900,6900,6900,6900,0
20250318,142800,12530370,6900,6900,6900,6900,0
20250318,142700,12530370,6900,6900,6900,6900,0
20250318,142600,12530370,6900,6900,6900,6900,0
20250318,142500,12530370,6900,6900,6900,6900,0
20250318,142400,12530370,6900,6900,6900,6900,0
20250318,142300,12530370,6900,6900,6900,6900,0
20250318,142200,12530370,6900,6900,6900,6900,0
20250318,142100,12530370,6900,6900,6900,6900,0
20250318,142000,12530370,6900,6900,6900,6900,0
20250318,141900,12530370,6900,6900,6900,6900,0
20250318,141800,12530370,6900,6900,6900,6900,0
20250318,141700,12530370,6900,6900,6900,6900,3
20250318,141600,12509670,6930,6930,6930,6930,0
20250318,141500,12509670,6930,6930,6930,6930,0
20250318,141400,12509670,6930,6930,6930,6930,0
20250318,141300,12509670,6930,6930,6930,6930,0
20250318,141200,12509670,6930,6930,6930,6930,0
20250318,141100,12509670,6930,6930,6930,6930,125
20250318,141000,11643420,6930,6930,6930,6930,0
20250318,140900,11643420,6930,6930,6930,6930,33
20250318,140800,11414730,6900,6900,6900,6900,0
20250318,140700,11414730,6900,6900,6900,6900,0
20250318,140600,11414730,6900,6900,6900,6900,0
20250318,140500,11414730,6900,6900,6900,6900,0
20250318,140400,11414730,6900,6900,6900,6900,0
20250318,140300,11414730,6900,6900,6900,6900,0
20250318,140200,11414730,6900,6900,6900,6900,0
20250318,140100,11414730,6900,6900,6900,6900,0
20250318,140000,11414730,6900,6900,6900,6900,213
20250318,135900,9945030,6900,6900,6900,6900,0
20250318,135800,9945030,6900,6900,6900,6900,0
20250318,135700,9945030,6900,6900,6900,6900,0
20250318,135600,9945030,6900,6900,6900,6900,0
20250318,135500,9945030,6900,6900,6900,6900,0
20250318,135400,9945030,6900,6900,6900,6900,0
20250318,135300,9945030,6900,6900,6900,6900,0
20250318,135200,9945030,6900,6900,6900,6900,0
20250318,135100,9945030,6900,6900,6900,6900,0
20250318,135000,9945030,6900,6900,6900,6900,0
20250318,134900,9945030,6900,6900,6900,6900,0
20250318,134800,9945030,6900,6900,6900,6900,0
20250318,134700,9945030,6900,6900,6900,6900,0
20250318,134600,9945030,6900,6900,6900,6900,0
20250318,134500,9945030,6900,6900,6900,6900,0
20250318,134400,9945030,6900,6900,6900,6900,0
20250318,134300,9945030,6900,6900,6900,6900,3
20250318,134200,9924330,6900,6900,6900,6900,0
20250318,134100,9924330,6900,6900,6900,6900,100
20250318,134000,9234330,6900,6900,6900,6900,0
20250318,133900,9234330,6900,6900,6900,6900,0
20250318,133800,9234330,6900,6900,6900,6900,0
20250318,133700,9234330,6900,6900,6900,6900,0
20250318,133600,9234330,6900,6900,6900,6900,0
20250318,133500,9234330,6900,6900,6900,6900,0
20250318,133400,9234330,6900,6900,6900,6900,0
20250318,133300,9234330,6900,6900,6900,6900,0
20250318,133200,9234330,6900,6900,6900,6900,0
20250318,133100,9234330,6900,6900,6900,6900,0
20250318,133000,9234330,6900,6900,6900,6900,0
20250318,132900,9234330,6900,6900,6900,6900,0
20250318,132800,9234330,6900,6900,6900,6900,0
20250318,132700,9234330,6900,6900,6900,6900,0
20250318,132600,9234330,6900,6900,6900,6900,3
20250318,132500,9213630,6900,6900,6900,6900,0
20250318,132400,9213630,6900,6900,6900,6900,0
20250318,132300,9213630,6900,6900,6900,6900,0
20250318,132200,9213630,6900,6900,6900,6900,0
20250318,132100,9213630,6900,6900,6900,6900,0
20250318,132000,9213630,6900,6900,6900,6900,0
20250318,131900,9213630,6900,6900,6900,6900,0
20250318,131800,9213630,6900,6900,6900,6900,0
20250318,131700,9213630,6900,6900,6900,6900,0
20250318,131600,9213630,6900,6900,6900,6900,0
20250318,131500,9213630,6900,6900,6900,6900,0
20250318,131400,9213630,6900,6900,6900,6900,0
20250318,131300,9213630,6900,6900,6900,6900,0
20250318,131200,9213630,6900,6900,6900,6900,0
20250318,131100,9213630,6900,6900,6900,6900,0
20250318,131000,9213630,6900,6900,6900,6900,0
20250318,130900,9213630,6900,6900,6900,6900,3
20250318,130800,9192930,6900,6900,6900,6900,0
20250318,130700,9192930,6900,6900,6900,6900,0
20250318,130600,9192930,6900,6900,6900,6900,0
20250318,130500,9192930,6900,6900,6900,6900,0
20250318,130400,9192930,6900,6900,6900,6900,0
20250318,130300,9192930,6900,6900,6900,6900,0
20250318,130200,9192930,6900,6900,6900,6900,0
20250318,130100,9192930,6900,6900,6900,6900,0
20250318,130000,9192930,6900,6900,6900,6900,0
20250318,125900,9192930,6900,6900,6900,6900,0
20250318,125800,9192930,6900,6900,6900,6900,0
20250318,125700,9192930,6900,6900,6900,6900,0
20250318,125600,9192930,6900,6900,6900,6900,0
20250318,125500,9192930,6900,6900,6900,6900,0
20250318,125400,9192930,6900,6900,6900,6900,0
20250318,125300,9192930,6900,6900,6900,6900,0
20250318,125200,9192930,6900,6900,6900,6900,4
20250318,125100,9165330,6930,6930,6930,6930,0
20250318,125000,9165330,6930,6930,6930,6930,0
20250318,124900,9165330,6930,6930,6930,6930,0
20250318,124800,9165330,6930,6930,6930,6930,0
20250318,124700,9165330,6930,6930,6930,6930,0
20250318,124600,9165330,6930,6930,6930,6930,0
20250318,124500,9165330,6930,6930,6930,6930,0
20250318,124400,9165330,6930,6930,6930,6930,0
20250318,124300,9165330,6930,6930,6930,6930,0
20250318,124200,9165330,6930,6930,6930,6930,0
20250318,124100,9165330,6930,6930,6930,6930,0
20250318,124000,9165330,6930,6930,6930,6930,0
20250318,123900,9165330,6930,6930,6930,6930,0
20250318,123800,9165330,6930,6930,6930,6930,0
20250318,123700,9165330,6930,6930,6930,6930,0
20250318,123600,9165330,6930,6930,6930,6930,1
20250318,123500,9158400,6900,6930,6930,6900,5
20250318,123400,9123870,6900,6900,6900,6900,0
20250318,123300,9123870,6900,6900,6900,6900,0
20250318,123200,9123870,6900,6900,6900,6900,0
20250318,123100,9123870,6900,6900,6900,6900,0
20250318,123000,9123870,6900,6900,6900,6900,0
20250318,122900,9123870,6900,6900,6900,6900,0
20250318,122800,9123870,6900,6900,6900,6900,0
20250318,122700,9123870,6900,6900,6900,6900,0
20250318,122600,9123870,6900,6900,6900,6900,0
20250318,122500,9123870,6900,6900,6900,6900,0
20250318,122400,9123870,6900,6900,6900,6900,0
20250318,122300,9123870,6900,6900,6900,6900,0
20250318,122200,9123870,6900,6900,6900,6900,0
20250318,122100,9123870,6900,6900,6900,6900,0
20250318,122000,9123870,6900,6900,6900,6900,0
20250318,121900,9123870,6900,6900,6900,6900,0
20250318,121800,9123870,6900,6900,6900,6900,4
20250318,121700,9096270,6900,6900,6900,6900,0
20250318,121600,9096270,6900,6900,6900,6900,0
20250318,121500,9096270,6900,6900,6900,6900,0
20250318,121400,9096270,6900,6900,6900,6900,0
20250318,121300,9096270,6900,6900,6900,6900,0
20250318,121200,9096270,6900,6900,6900,6900,0
20250318,121100,9096270,6900,6900,6900,6900,0
20250318,121000,9096270,6900,6900,6900,6900,0
20250318,120900,9096270,6900,6900,6900,6900,0
20250318,120800,9096270,6900,6900,6900,6900,0
20250318,120700,9096270,6900,6900,6900,6900,7
20250318,120600,9047970,6900,6900,6900,6900,0
20250318,120500,9047970,6900,6900,6900,6900,0
20250318,120400,9047970,6900,6900,6900,6900,0
20250318,120300,9047970,6900,6900,6900,6900,0
20250318,120200,9047970,6900,6900,6900,6900,0
20250318,120100,9047970,6900,6900,6900,6900,4
20250318,120000,9020370,6900,6900,6900,6900,0
20250318,115900,9020370,6900,6900,6900,6900,0
20250318,115800,9020370,6900,6900,6900,6900,0
20250318,115700,9020370,6900,6900,6900,6900,0
20250318,115600,9020370,6900,6900,6900,6900,0
20250318,115500,9020370,6900,6900,6900,6900,0
20250318,115400,9020370,6900,6900,6900,6900,0
20250318,115300,9020370,6900,6900,6900,6900,0
20250318,115200,9020370,6900,6900,6900,6900,0
20250318,115100,9020370,6900,6900,6900,6900,0
20250318,115000,9020370,6900,6900,6900,6900,0
20250318,114900,9020370,6900,6900,6900,6900,0
20250318,114800,9020370,6900,6900,6900,6900,0
20250318,114700,9020370,6900,6900,6900,6900,0
20250318,114600,9020370,6900,6900,6900,6900,0
20250318,114500,9020370,6900,6900,6900,6900,0
20250318,114400,9020370,6900,6900,6900,6900,4
20250318,114300,8992770,6900,6900,6900,6900,0
20250318,114200,8992770,6900,6900,6900,6900,0
20250318,114100,8992770,6900,6900,6900,6900,0
20250318,114000,8992770,6900,6900,6900,6900,0
20250318,113900,8992770,6900,6900,6900,6900,0
20250318,113800,8992770,6900,6900,6900,6900,0
20250318,113700,8992770,6900,6900,6900,6900,0
20250318,113600,8992770,6900,6900,6900,6900,0
20250318,113500,8992770,6900,6900,6900,6900,0
20250318,113400,8992770,6900,6900,6900,6900,0
20250318,113300,8992770,6900,6900,6900,6900,0
20250318,113200,8992770,6900,6900,6900,6900,0
20250318,113100,8992770,6900,6900,6900,6900,0
20250318,113000,8992770,6900,6900,6900,6900,0
20250318,112900,8992770,6900,6900,6900,6900,0
20250318,112800,8992770,6900,6900,6900,6900,0
20250318,112700,8992770,6900,6900,6900,6900,4
20250318,112600,8965170,6900,6900,6900,6900,0
20250318,112500,8965170,6900,6900,6900,6900,0
20250318,112400,8965170,6900,6900,6900,6900,0
20250318,112300,8965170,6900,6900,6900,6900,0
20250318,112200,8965170,6900,6900,6900,6900,0
20250318,112100,8965170,6900,6900,6900,6900,0
20250318,112000,8965170,6900,6900,6900,6900,0
20250318,111900,8965170,6900,6900,6900,6900,0
20250318,111800,8965170,6900,6900,6900,6900,0
20250318,111700,8965170,6900,6900,6900,6900,0
20250318,111600,8965170,6900,6900,6900,6900,0
20250318,111500,8965170,6900,6900,6900,6900,0
20250318,111400,8965170,6900,6900,6900,6900,0
20250318,111300,8965170,6900,6900,6900,6900,0
20250318,111200,8965170,6900,6900,6900,6900,0
20250318,111100,8965170,6900,6900,6900,6900,0
20250318,111000,8965170,6900,6900,6900,6900,4
20250318,110900,8937570,6890,6890,6890,6890,0
20250318,110800,8937570,6890,6890,6890,6890,0
20250318,110700,8937570,6890,6890,6890,6890,0
20250318,110600,8937570,6890,6890,6890,6890,0
20250318,110500,8937570,6890,6890,6890,6890,0
20250318,110400,8937570,6890,6890,6890,6890,0
20250318,110300,8937570,6890,6890,6890,6890,0
20250318,110200,8937570,6890,6890,6890,6890,0
20250318,110100,8937570,6890,6890,6890,6890,0
20250318,110000,8937570,6890,6890,6890,6890,0
20250318,105900,8937570,6890,6890,6890,6890,0
20250318,105800,8937570,6890,6890,6890,6890,0
20250318,105700,8937570,6890,6890,6890,6890,0
20250318,105600,8937570,6890,6890,6890,6890,0
20250318,105500,8937570,6890,6890,6890,6890,2
20250318,105400,8923790,6890,6890,6890,6890,0
20250318,105300,8923790,6890,6890,6890,6890,4
20250318,105200,8896230,6890,6890,6890,6890,0
20250318,105100,8896230,6890,6890,6890,6890,0
20250318,105000,8896230,6890,6890,6890,6890,0
20250318,104900,8896230,6890,6890,6890,6890,0
20250318,104800,8896230,6890,6890,6890,6890,0
20250318,104700,8896230,6890,6890,6890,6890,0
20250318,104600,8896230,6890,6890,6890,6890,0
20250318,104500,8896230,6890,6890,6890,6890,0
20250318,104400,8896230,6890,6890,6890,6890,0
20250318,104300,8896230,6890,6890,6890,6890,0
20250318,104200,8896230,6890,6890,6890,6890,0
20250318,104100,8896230,6890,6890,6890,6890,0
20250318,104000,8896230,6890,6890,6890,6890,0
20250318,103900,8896230,6890,6890,6890,6890,0
20250318,103800,8896230,6890,6890,6890,6890,0
20250318,103700,8896230,6890,6890,6890,6890,0
20250318,103600,8896230,6890,6890,6890,6890,4
20250318,103500,8868670,6890,6890,6890,6890,0
20250318,103400,8868670,6890,6890,6890,6890,0
20250318,103300,8868670,6890,6890,6890,6890,0
20250318,103200,8868670,6890,6890,6890,6890,0
20250318,103100,8868670,6890,6890,6890,6890,0
20250318,103000,8868670,6890,6890,6890,6890,0
20250318,102900,8868670,6890,6890,6890,6890,0
20250318,102800,8868670,6890,6890,6890,6890,0
20250318,102700,8868670,6890,6890,6890,6890,0
20250318,102600,8868670,6890,6890,6890,6890,0
20250318,102500,8868670,6890,6890,6890,6890,0
20250318,102400,8868670,6890,6890,6890,6890,0
20250318,102300,8868670,6890,6890,6890,6890,0
20250318,102200,8868670,6890,6890,6890,6890,0
20250318,102100,8868670,6890,6890,6890,6890,0
20250318,102000,8868670,6890,6890,6890,6890,0
20250318,101900,8868670,6890,6890,6890,6890,4
20250318,101800,8841110,6930,6930,6930,6930,1
20250318,101700,8834180,6930,6930,6930,6930,0
20250318,101600,8834180,6930,6930,6930,6930,0
20250318,101500,8834180,6930,6930,6930,6930,0
20250318,101400,8834180,6930,6930,6930,6930,0
20250318,101300,8834180,6930,6930,6930,6930,2
20250318,101200,8820320,6930,6930,6930,6930,1
20250318,101100,8813390,6930,6930,6930,6930,0
20250318,101000,8813390,6930,6930,6930,6930,0
20250318,100900,8813390,6930,6930,6930,6930,0
20250318,100800,8813390,6930,6930,6930,6930,1
20250318,100700,8806460,6900,6900,6900,6900,0
20250318,100600,8806460,6900,6900,6900,6900,0
20250318,100500,8806460,6900,6900,6900,6900,0
20250318,100400,8806460,6900,6900,6900,6900,0
20250318,100300,8806460,6900,6900,6900,6900,0
20250318,100200,8806460,6900,6900,6900,6900,419
20250318,100100,5915360,6900,6900,6900,6900,0
20250318,100000,5915360,6900,6900,6900,6900,0
20250318,095900,5915360,6900,6900,6900,6900,0
20250318,095800,5915360,6900,6900,6900,6900,0
20250318,095700,5915360,6900,6900,6900,6900,0
20250318,095600,5915360,6900,6900,6900,6900,0
20250318,095500,5915360,6900,6900,6900,6900,0
20250318,095400,5915360,6900,6900,6900,6900,0
20250318,095300,5915360,6900,6900,6900,6900,0
20250318,095200,5915360,6900,6900,6900,6900,0
20250318,095100,5915360,6900,6900,6900,6900,0
20250318,095000,5915360,6900,6900,6900,6900,0
20250318,094900,5915360,6900,6900,6900,6900,0
20250318,094800,5915360,6900,6900,6900,6900,0
20250318,094700,5915360,6900,6900,6900,6900,0
20250318,094600,5915360,6900,6900,6900,6900,0
20250318,094500,5915360,6900,6900,6900,6900,4
20250318,094400,5887760,6960,6960,6960,6960,1
20250318,094300,5880800,6910,6910,6910,6910,0
20250318,094200,5880800,6910,6910,6910,6910,0
20250318,094100,5880800,6910,6910,6910,6910,0
20250318,094000,5880800,6910,6910,6910,6910,104
20250318,093900,5162160,6910,6910,6910,6910,0
20250318,093800,5162160,6910,6910,6910,6910,0
20250318,093700,5162160,6910,6910,6910,6910,0
20250318,093600,5162160,6910,6910,6910,6910,27
20250318,093500,4975590,6910,6910,6910,6910,0
20250318,093400,4975590,6910,6910,6910,6910,1
20250318,093300,4968680,6960,6960,6960,6960,0
20250318,093200,4968680,6960,6960,6960,6960,0
20250318,093100,4968680,6960,6960,6960,6960,0
20250318,093000,4968680,6960,6950,6960,6950,70
20250318,092900,4481740,6910,6910,6910,6910,1
20250318,092800,4474830,6910,6960,6960,6910,14
20250318,092700,4377570,6960,6960,6960,6960,0
20250318,092600,4377570,6960,6960,6960,6960,0
20250318,092500,4377570,6960,6960,6960,6960,0
20250318,092400,4377570,6960,6960,6960,6960,0
20250318,092300,4377570,6960,6960,6960,6960,0
20250318,092200,4377570,6960,6960,6960,6960,0
20250318,092100,4377570,6960,6960,6960,6960,0
20250318,092000,4377570,6960,6960,6960,6960,11
20250318,091900,4301010,6960,6960,6960,6960,0
20250318,091800,4301010,6960,6960,6960,6960,0
20250318,091700,4301010,6960,6960,6960,6960,0
20250318,091600,4301010,6960,6960,6960,6960,0
20250318,091500,4301010,6960,6960,6960,6960,1
20250318,091400,4294050,6950,6940,6950,6940,7
20250318,091300,4245430,6930,6930,6930,6930,14
20250318,091200,4148410,6930,6930,6930,6930,0
20250318,091100,4148410,6930,6930,6930,6930,0
20250318,091000,4148410,6930,6930,6930,6930,2
20250318,090900,4134550,6900,6900,6900,6900,0
20250318,090800,4134550,6900,6900,6900,6900,0
20250318,090700,4134550,6900,6900,6900,6900,494
20250318,090600,725950,6900,6900,6900,6900,26
20250318,090500,546550,6900,6900,6900,6900,0
20250318,090400,546550,6900,6900,6900,6900,0
20250318,090300,546550,6900,6900,6900,6900,0
20250318,090200,546550,6900,6900,6900,6900,0
20250318,090100,546550,6900,6900,6900,6900,0
20250318,090000,546550,6900,6940,6940,6900,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195700 18755930 6930 6930 6930 6930 23
3 20250318 195600 18755930 6930 6930 6930 6930 0
4 20250318 195500 18755930 6930 6930 6930 6930 0
5 20250318 195400 18755930 6930 6930 6930 6930 0
6 20250318 195300 18755930 6930 6930 6930 6930 0
7 20250318 195200 18755930 6930 6930 6930 6930 0
8 20250318 195100 18755930 6930 6930 6930 6930 0
9 20250318 195000 18755930 6930 6930 6930 6930 0
10 20250318 194900 18755930 6930 6930 6930 6930 0
11 20250318 194800 18755930 6930 6930 6930 6930 0
12 20250318 194700 18755930 6930 6930 6930 6930 0
13 20250318 194600 18755930 6930 6930 6930 6930 0
14 20250318 194500 18755930 6930 6930 6930 6930 0
15 20250318 194400 18755930 6930 6930 6930 6930 0
16 20250318 194300 18755930 6930 6930 6930 6930 0
17 20250318 194200 18755930 6930 6930 6930 6930 0
18 20250318 194100 18755930 6930 6930 6930 6930 0
19 20250318 194000 18755930 6930 6930 6930 6930 0
20 20250318 193900 18755930 6930 6930 6930 6930 0
21 20250318 193800 18755930 6930 6930 6930 6930 0
22 20250318 193700 18755930 6930 6930 6930 6930 0
23 20250318 193600 18755930 6930 6930 6930 6930 0
24 20250318 193500 18755930 6930 6930 6930 6930 0
25 20250318 193400 18755930 6930 6930 6930 6930 0
26 20250318 193300 18755930 6930 6930 6930 6930 0
27 20250318 193200 18755930 6930 6930 6930 6930 0
28 20250318 193100 18755930 6930 6930 6930 6930 0
29 20250318 193000 18755930 6930 6930 6930 6930 0
30 20250318 192900 18755930 6930 6930 6930 6930 0
31 20250318 192800 18755930 6930 6930 6930 6930 0
32 20250318 192700 18755930 6930 6930 6930 6930 23
33 20250318 192600 18755930 6930 6930 6930 6930 0
34 20250318 192500 18755930 6930 6930 6930 6930 0
35 20250318 192400 18755930 6930 6930 6930 6930 0
36 20250318 192300 18755930 6930 6930 6930 6930 0
37 20250318 192200 18755930 6930 6930 6930 6930 0
38 20250318 192100 18755930 6930 6930 6930 6930 0
39 20250318 192000 18755930 6930 6930 6930 6930 0
40 20250318 191900 18755930 6930 6930 6930 6930 0
41 20250318 191800 18755930 6930 6930 6930 6930 0
42 20250318 191700 18755930 6930 6930 6930 6930 0
43 20250318 191600 18755930 6930 6930 6930 6930 0
44 20250318 191500 18755930 6930 6930 6930 6930 0
45 20250318 191400 18755930 6930 6930 6930 6930 0
46 20250318 191300 18755930 6930 6930 6930 6930 0
47 20250318 191200 18755930 6930 6930 6930 6930 0
48 20250318 191100 18755930 6930 6930 6930 6930 0
49 20250318 191000 18755930 6930 6930 6930 6930 0
50 20250318 190900 18755930 6930 6930 6930 6930 0
51 20250318 190800 18755930 6930 6930 6930 6930 0
52 20250318 190700 18755930 6930 6930 6930 6930 0
53 20250318 190600 18755930 6930 6930 6930 6930 0
54 20250318 190500 18755930 6930 6930 6930 6930 0
55 20250318 190400 18755930 6930 6930 6930 6930 0
56 20250318 190300 18755930 6930 6930 6930 6930 0
57 20250318 190200 18755930 6930 6930 6930 6930 0
58 20250318 190100 18755930 6930 6930 6930 6930 0
59 20250318 190000 18755930 6930 6930 6930 6930 0
60 20250318 185900 18755930 6930 6930 6930 6930 0
61 20250318 185800 18755930 6930 6930 6930 6930 0
62 20250318 185700 18755930 6930 6930 6930 6930 23
63 20250318 185600 18755930 6930 6930 6930 6930 0
64 20250318 185500 18755930 6930 6930 6930 6930 0
65 20250318 185400 18755930 6930 6930 6930 6930 0
66 20250318 185300 18755930 6930 6930 6930 6930 0
67 20250318 185200 18755930 6930 6930 6930 6930 0
68 20250318 185100 18755930 6930 6930 6930 6930 0
69 20250318 185000 18755930 6930 6930 6930 6930 0
70 20250318 184900 18755930 6930 6930 6930 6930 0
71 20250318 184800 18755930 6930 6930 6930 6930 0
72 20250318 184700 18755930 6930 6930 6930 6930 0
73 20250318 184600 18755930 6930 6930 6930 6930 0
74 20250318 184500 18755930 6930 6930 6930 6930 0
75 20250318 184400 18755930 6930 6930 6930 6930 0
76 20250318 184300 18755930 6930 6930 6930 6930 0
77 20250318 184200 18755930 6930 6930 6930 6930 0
78 20250318 184100 18755930 6930 6930 6930 6930 0
79 20250318 184000 18755930 6930 6930 6930 6930 0
80 20250318 183900 18755930 6930 6930 6930 6930 0
81 20250318 183800 18755930 6930 6930 6930 6930 0
82 20250318 183700 18755930 6930 6930 6930 6930 0
83 20250318 183600 18755930 6930 6930 6930 6930 0
84 20250318 183500 18755930 6930 6930 6930 6930 0
85 20250318 183400 18755930 6930 6930 6930 6930 0
86 20250318 183300 18755930 6930 6930 6930 6930 0
87 20250318 183200 18755930 6930 6930 6930 6930 0
88 20250318 183100 18755930 6930 6930 6930 6930 0
89 20250318 183000 18755930 6930 6930 6930 6930 0
90 20250318 182900 18755930 6930 6930 6930 6930 0
91 20250318 182800 18755930 6930 6930 6930 6930 0
92 20250318 182700 18755930 6930 6930 6930 6930 23
93 20250318 182600 18755930 6930 6930 6930 6930 0
94 20250318 182500 18755930 6930 6930 6930 6930 0
95 20250318 182400 18755930 6930 6930 6930 6930 0
96 20250318 182300 18755930 6930 6930 6930 6930 0
97 20250318 182200 18755930 6930 6930 6930 6930 0
98 20250318 182100 18755930 6930 6930 6930 6930 0
99 20250318 182000 18755930 6930 6930 6930 6930 0
100 20250318 181900 18755930 6930 6930 6930 6930 0
101 20250318 181800 18755930 6930 6930 6930 6930 0
102 20250318 181700 18755930 6930 6930 6930 6930 0
103 20250318 181600 18755930 6930 6930 6930 6930 0
104 20250318 181500 18755930 6930 6930 6930 6930 0
105 20250318 181400 18755930 6930 6930 6930 6930 0
106 20250318 181300 18755930 6930 6930 6930 6930 0
107 20250318 181200 18755930 6930 6930 6930 6930 0
108 20250318 181100 18755930 6930 6930 6930 6930 0
109 20250318 181000 18755930 6930 6930 6930 6930 0
110 20250318 180900 18755930 6930 6930 6930 6930 0
111 20250318 180800 18755930 6930 6930 6930 6930 0
112 20250318 180700 18755930 6930 6930 6930 6930 0
113 20250318 180600 18755930 6930 6930 6930 6930 0
114 20250318 180500 18755930 6930 6930 6930 6930 0
115 20250318 180400 18755930 6930 6930 6930 6930 0
116 20250318 180300 18755930 6930 6930 6930 6930 0
117 20250318 180200 18755930 6930 6930 6930 6930 0
118 20250318 180100 18755930 6930 6930 6930 6930 0
119 20250318 180000 18755930 6930 6930 6930 6930 0
120 20250318 175900 18755930 6930 6930 6930 6930 0
121 20250318 175800 18755930 6930 6930 6930 6930 0
122 20250318 175700 18755930 6930 6930 6930 6930 23
123 20250318 175600 18755930 6930 6930 6930 6930 0
124 20250318 175500 18755930 6930 6930 6930 6930 0
125 20250318 175400 18755930 6930 6930 6930 6930 0
126 20250318 175300 18755930 6930 6930 6930 6930 0
127 20250318 175200 18755930 6930 6930 6930 6930 0
128 20250318 175100 18755930 6930 6930 6930 6930 0
129 20250318 175000 18755930 6930 6930 6930 6930 0
130 20250318 174900 18755930 6930 6930 6930 6930 0
131 20250318 174800 18755930 6930 6930 6930 6930 0
132 20250318 174700 18755930 6930 6930 6930 6930 0
133 20250318 174600 18755930 6930 6930 6930 6930 0
134 20250318 174500 18755930 6930 6930 6930 6930 0
135 20250318 174400 18755930 6930 6930 6930 6930 0
136 20250318 174300 18755930 6930 6930 6930 6930 0
137 20250318 174200 18755930 6930 6930 6930 6930 0
138 20250318 174100 18755930 6930 6930 6930 6930 0
139 20250318 174000 18755930 6930 6930 6930 6930 0
140 20250318 173900 18755930 6930 6930 6930 6930 0
141 20250318 173800 18755930 6930 6930 6930 6930 0
142 20250318 173700 18755930 6930 6930 6930 6930 0
143 20250318 173600 18755930 6930 6930 6930 6930 0
144 20250318 173500 18755930 6930 6930 6930 6930 0
145 20250318 173400 18755930 6930 6930 6930 6930 0
146 20250318 173300 18755930 6930 6930 6930 6930 0
147 20250318 173200 18755930 6930 6930 6930 6930 0
148 20250318 173100 18755930 6930 6930 6930 6930 0
149 20250318 173000 18755930 6930 6930 6930 6930 0
150 20250318 172900 18755930 6930 6930 6930 6930 0
151 20250318 172800 18755930 6930 6930 6930 6930 0
152 20250318 172700 18755930 6930 6930 6930 6930 23
153 20250318 172600 18755930 6930 6930 6930 6930 0
154 20250318 172500 18755930 6930 6930 6930 6930 0
155 20250318 172400 18755930 6930 6930 6930 6930 0
156 20250318 172300 18755930 6930 6930 6930 6930 0
157 20250318 172200 18755930 6930 6930 6930 6930 0
158 20250318 172100 18755930 6930 6930 6930 6930 0
159 20250318 172000 18755930 6930 6930 6930 6930 0
160 20250318 171900 18755930 6930 6930 6930 6930 0
161 20250318 171800 18755930 6930 6930 6930 6930 0
162 20250318 171700 18755930 6930 6930 6930 6930 0
163 20250318 171600 18755930 6930 6930 6930 6930 0
164 20250318 171500 18755930 6930 6930 6930 6930 0
165 20250318 171400 18755930 6930 6930 6930 6930 0
166 20250318 171300 18755930 6930 6930 6930 6930 0
167 20250318 171200 18755930 6930 6930 6930 6930 0
168 20250318 171100 18755930 6930 6930 6930 6930 0
169 20250318 171000 18755930 6930 6930 6930 6930 0
170 20250318 170900 18755930 6930 6930 6930 6930 0
171 20250318 170800 18755930 6930 6930 6930 6930 0
172 20250318 170700 18755930 6930 6930 6930 6930 0
173 20250318 170600 18755930 6930 6930 6930 6930 0
174 20250318 170500 18755930 6930 6930 6930 6930 0
175 20250318 170400 18755930 6930 6930 6930 6930 0
176 20250318 170300 18755930 6930 6930 6930 6930 0
177 20250318 170200 18755930 6930 6930 6930 6930 0
178 20250318 170100 18755930 6930 6930 6930 6930 0
179 20250318 170000 18755930 6930 6930 6930 6930 0
180 20250318 165900 18755930 6930 6930 6930 6930 0
181 20250318 165800 18755930 6930 6930 6930 6930 0
182 20250318 165700 18755930 6930 6930 6930 6930 23
183 20250318 165600 18755930 6930 6930 6930 6930 0
184 20250318 165500 18755930 6930 6930 6930 6930 0
185 20250318 165400 18755930 6930 6930 6930 6930 0
186 20250318 165300 18755930 6930 6930 6930 6930 0
187 20250318 165200 18755930 6930 6930 6930 6930 0
188 20250318 165100 18755930 6930 6930 6930 6930 0
189 20250318 165000 18755930 6930 6930 6930 6930 0
190 20250318 164900 18755930 6930 6930 6930 6930 0
191 20250318 164800 18755930 6930 6930 6930 6930 0
192 20250318 164700 18755930 6930 6930 6930 6930 0
193 20250318 164600 18755930 6930 6930 6930 6930 0
194 20250318 164500 18755930 6930 6930 6930 6930 0
195 20250318 164400 18755930 6930 6930 6930 6930 0
196 20250318 164300 18755930 6930 6930 6930 6930 0
197 20250318 164200 18755930 6930 6930 6930 6930 0
198 20250318 164100 18755930 6930 6930 6930 6930 0
199 20250318 164000 18755930 6930 6930 6930 6930 0
200 20250318 163900 18755930 6930 6930 6930 6930 0
201 20250318 163800 18755930 6930 6930 6930 6930 0
202 20250318 163700 18755930 6930 6930 6930 6930 0
203 20250318 163600 18755930 6930 6930 6930 6930 0
204 20250318 163500 18755930 6930 6930 6930 6930 0
205 20250318 163400 18755930 6930 6930 6930 6930 0
206 20250318 163300 18755930 6930 6930 6930 6930 0
207 20250318 163200 18755930 6930 6930 6930 6930 0
208 20250318 163100 18755930 6930 6930 6930 6930 0
209 20250318 163000 18755930 6930 6930 6930 6930 0
210 20250318 162900 18755930 6930 6930 6930 6930 0
211 20250318 162800 18755930 6930 6930 6930 6930 0
212 20250318 162700 18755930 6930 6930 6930 6930 23
213 20250318 162600 18755930 6930 6930 6930 6930 0
214 20250318 162500 18755930 6930 6930 6930 6930 0
215 20250318 162400 18755930 6930 6930 6930 6930 0
216 20250318 162300 18755930 6930 6930 6930 6930 0
217 20250318 162200 18755930 6930 6930 6930 6930 0
218 20250318 162100 18755930 6930 6930 6930 6930 0
219 20250318 162000 18755930 6930 6930 6930 6930 0
220 20250318 161900 18755930 6930 6930 6930 6930 0
221 20250318 161800 18755930 6930 6930 6930 6930 0
222 20250318 161700 18755930 6930 6930 6930 6930 0
223 20250318 161600 18755930 6930 6930 6930 6930 0
224 20250318 161500 18755930 6930 6930 6930 6930 0
225 20250318 161400 18755930 6930 6930 6930 6930 0
226 20250318 161300 18755930 6930 6930 6930 6930 0
227 20250318 161200 18755930 6930 6930 6930 6930 0
228 20250318 161100 18755930 6930 6930 6930 6930 0
229 20250318 161000 18755930 6930 6930 6930 6930 0
230 20250318 160900 18755930 6930 6930 6930 6930 0
231 20250318 160800 18755930 6930 6930 6930 6930 0
232 20250318 160700 18755930 6930 6930 6930 6930 0
233 20250318 160600 18755930 6930 6930 6930 6930 0
234 20250318 160500 18755930 6930 6930 6930 6930 0
235 20250318 160400 18755930 6930 6930 6930 6930 0
236 20250318 160300 18755930 6930 6930 6930 6930 0
237 20250318 160200 18755930 6930 6930 6930 6930 0
238 20250318 160100 18755930 6930 6930 6930 6930 0
239 20250318 160000 18755930 6930 6930 6930 6930 0
240 20250318 155900 18755930 6930 6930 6930 6930 0
241 20250318 155800 18755930 6930 6930 6930 6930 0
242 20250318 155700 18755930 6930 6930 6930 6930 23
243 20250318 155600 18755930 6930 6930 6930 6930 0
244 20250318 155500 18755930 6930 6930 6930 6930 0
245 20250318 155400 18755930 6930 6930 6930 6930 0
246 20250318 155300 18755930 6930 6930 6930 6930 0
247 20250318 155200 18755930 6930 6930 6930 6930 0
248 20250318 155100 18755930 6930 6930 6930 6930 0
249 20250318 155000 18755930 6930 6930 6930 6930 0
250 20250318 154900 18755930 6930 6930 6930 6930 0
251 20250318 154800 18755930 6930 6930 6930 6930 0
252 20250318 154700 18755930 6930 6930 6930 6930 0
253 20250318 154600 18755930 6930 6930 6930 6930 0
254 20250318 154500 18755930 6930 6930 6930 6930 0
255 20250318 154400 18755930 6930 6930 6930 6930 0
256 20250318 154300 18755930 6930 6930 6930 6930 0
257 20250318 154200 18755930 6930 6930 6930 6930 0
258 20250318 154100 18755930 6930 6930 6930 6930 0
259 20250318 154000 18755930 6930 6930 6930 6930 0
260 20250318 153900 18755930 6930 6930 6930 6930 0
261 20250318 153800 18755930 6930 6930 6930 6930 0
262 20250318 153700 18755930 6930 6930 6930 6930 0
263 20250318 153600 18755930 6930 6930 6930 6930 0
264 20250318 153500 18755930 6930 6930 6930 6930 0
265 20250318 153400 18755930 6930 6930 6930 6930 0
266 20250318 153300 18755930 6930 6930 6930 6930 0
267 20250318 153200 18755930 6930 6930 6930 6930 0
268 20250318 153100 18755930 6930 6930 6930 6930 0
269 20250318 153000 18755930 6930 6930 6930 6930 23
270 20250318 152900 18596540 6940 6940 6940 6940 0
271 20250318 152800 18596540 6940 6940 6940 6940 0
272 20250318 152700 18596540 6940 6940 6940 6940 0
273 20250318 152600 18596540 6940 6940 6940 6940 0
274 20250318 152500 18596540 6940 6940 6940 6940 0
275 20250318 152400 18596540 6940 6940 6940 6940 0
276 20250318 152300 18596540 6940 6940 6940 6940 0
277 20250318 152200 18596540 6940 6940 6940 6940 0
278 20250318 152100 18596540 6940 6940 6940 6940 0
279 20250318 152000 18596540 6940 6940 6940 6940 0
280 20250318 151900 18596540 6940 6940 6940 6940 0
281 20250318 151800 18596540 6940 6930 6940 6930 502
282 20250318 151700 15116360 6920 6920 6920 6920 0
283 20250318 151600 15116360 6920 6920 6920 6920 0
284 20250318 151500 15116360 6920 6920 6920 6920 0
285 20250318 151400 15116360 6920 6920 6920 6920 0
286 20250318 151300 15116360 6920 6920 6920 6920 0
287 20250318 151200 15116360 6920 6920 6920 6920 0
288 20250318 151100 15116360 6920 6920 6920 6920 0
289 20250318 151000 15116360 6920 6920 6920 6920 0
290 20250318 150900 15116360 6920 6920 6920 6920 0
291 20250318 150800 15116360 6920 6920 6920 6920 0
292 20250318 150700 15116360 6920 6920 6920 6920 0
293 20250318 150600 15116360 6920 6920 6920 6920 0
294 20250318 150500 15116360 6920 6920 6920 6920 0
295 20250318 150400 15116360 6920 6920 6920 6920 0
296 20250318 150300 15116360 6920 6920 6920 6920 0
297 20250318 150200 15116360 6920 6920 6920 6920 0
298 20250318 150100 15116360 6920 6920 6920 6920 0
299 20250318 150000 15116360 6920 6920 6920 6920 0
300 20250318 145900 15116360 6920 6920 6920 6920 100
301 20250318 145800 14424360 6920 6920 6920 6920 0
302 20250318 145700 14424360 6920 6920 6920 6920 0
303 20250318 145600 14424360 6920 6920 6920 6920 12
304 20250318 145500 14341320 6920 6920 6920 6920 7
305 20250318 145400 14292880 6880 6880 6880 6880 0
306 20250318 145300 14292880 6880 6880 6880 6880 0
307 20250318 145200 14292880 6880 6880 6880 6880 0
308 20250318 145100 14292880 6880 6880 6880 6880 3
309 20250318 145000 14272240 6880 6880 6880 6880 0
310 20250318 144900 14272240 6880 6880 6880 6880 0
311 20250318 144800 14272240 6880 6880 6880 6880 0
312 20250318 144700 14272240 6880 6880 6880 6880 50
313 20250318 144600 13928240 6880 6880 6880 6880 0
314 20250318 144500 13928240 6880 6880 6880 6880 0
315 20250318 144400 13928240 6880 6880 6880 6880 0
316 20250318 144300 13928240 6880 6880 6880 6880 0
317 20250318 144200 13928240 6880 6880 6880 6880 0
318 20250318 144100 13928240 6880 6880 6880 6880 0
319 20250318 144000 13928240 6880 6880 6880 6880 0
320 20250318 143900 13928240 6880 6880 6880 6880 0
321 20250318 143800 13928240 6880 6880 6880 6880 0
322 20250318 143700 13928240 6880 6880 6880 6880 0
323 20250318 143600 13928240 6880 6880 6880 6880 0
324 20250318 143500 13928240 6880 6880 6880 6880 0
325 20250318 143400 13928240 6880 6880 6880 6880 3
326 20250318 143300 13907600 6880 6880 6880 6880 0
327 20250318 143200 13907600 6880 6880 6880 6880 0
328 20250318 143100 13907600 6880 6900 6900 6880 200
329 20250318 143000 12530370 6900 6900 6900 6900 0
330 20250318 142900 12530370 6900 6900 6900 6900 0
331 20250318 142800 12530370 6900 6900 6900 6900 0
332 20250318 142700 12530370 6900 6900 6900 6900 0
333 20250318 142600 12530370 6900 6900 6900 6900 0
334 20250318 142500 12530370 6900 6900 6900 6900 0
335 20250318 142400 12530370 6900 6900 6900 6900 0
336 20250318 142300 12530370 6900 6900 6900 6900 0
337 20250318 142200 12530370 6900 6900 6900 6900 0
338 20250318 142100 12530370 6900 6900 6900 6900 0
339 20250318 142000 12530370 6900 6900 6900 6900 0
340 20250318 141900 12530370 6900 6900 6900 6900 0
341 20250318 141800 12530370 6900 6900 6900 6900 0
342 20250318 141700 12530370 6900 6900 6900 6900 3
343 20250318 141600 12509670 6930 6930 6930 6930 0
344 20250318 141500 12509670 6930 6930 6930 6930 0
345 20250318 141400 12509670 6930 6930 6930 6930 0
346 20250318 141300 12509670 6930 6930 6930 6930 0
347 20250318 141200 12509670 6930 6930 6930 6930 0
348 20250318 141100 12509670 6930 6930 6930 6930 125
349 20250318 141000 11643420 6930 6930 6930 6930 0
350 20250318 140900 11643420 6930 6930 6930 6930 33
351 20250318 140800 11414730 6900 6900 6900 6900 0
352 20250318 140700 11414730 6900 6900 6900 6900 0
353 20250318 140600 11414730 6900 6900 6900 6900 0
354 20250318 140500 11414730 6900 6900 6900 6900 0
355 20250318 140400 11414730 6900 6900 6900 6900 0
356 20250318 140300 11414730 6900 6900 6900 6900 0
357 20250318 140200 11414730 6900 6900 6900 6900 0
358 20250318 140100 11414730 6900 6900 6900 6900 0
359 20250318 140000 11414730 6900 6900 6900 6900 213
360 20250318 135900 9945030 6900 6900 6900 6900 0
361 20250318 135800 9945030 6900 6900 6900 6900 0
362 20250318 135700 9945030 6900 6900 6900 6900 0
363 20250318 135600 9945030 6900 6900 6900 6900 0
364 20250318 135500 9945030 6900 6900 6900 6900 0
365 20250318 135400 9945030 6900 6900 6900 6900 0
366 20250318 135300 9945030 6900 6900 6900 6900 0
367 20250318 135200 9945030 6900 6900 6900 6900 0
368 20250318 135100 9945030 6900 6900 6900 6900 0
369 20250318 135000 9945030 6900 6900 6900 6900 0
370 20250318 134900 9945030 6900 6900 6900 6900 0
371 20250318 134800 9945030 6900 6900 6900 6900 0
372 20250318 134700 9945030 6900 6900 6900 6900 0
373 20250318 134600 9945030 6900 6900 6900 6900 0
374 20250318 134500 9945030 6900 6900 6900 6900 0
375 20250318 134400 9945030 6900 6900 6900 6900 0
376 20250318 134300 9945030 6900 6900 6900 6900 3
377 20250318 134200 9924330 6900 6900 6900 6900 0
378 20250318 134100 9924330 6900 6900 6900 6900 100
379 20250318 134000 9234330 6900 6900 6900 6900 0
380 20250318 133900 9234330 6900 6900 6900 6900 0
381 20250318 133800 9234330 6900 6900 6900 6900 0
382 20250318 133700 9234330 6900 6900 6900 6900 0
383 20250318 133600 9234330 6900 6900 6900 6900 0
384 20250318 133500 9234330 6900 6900 6900 6900 0
385 20250318 133400 9234330 6900 6900 6900 6900 0
386 20250318 133300 9234330 6900 6900 6900 6900 0
387 20250318 133200 9234330 6900 6900 6900 6900 0
388 20250318 133100 9234330 6900 6900 6900 6900 0
389 20250318 133000 9234330 6900 6900 6900 6900 0
390 20250318 132900 9234330 6900 6900 6900 6900 0
391 20250318 132800 9234330 6900 6900 6900 6900 0
392 20250318 132700 9234330 6900 6900 6900 6900 0
393 20250318 132600 9234330 6900 6900 6900 6900 3
394 20250318 132500 9213630 6900 6900 6900 6900 0
395 20250318 132400 9213630 6900 6900 6900 6900 0
396 20250318 132300 9213630 6900 6900 6900 6900 0
397 20250318 132200 9213630 6900 6900 6900 6900 0
398 20250318 132100 9213630 6900 6900 6900 6900 0
399 20250318 132000 9213630 6900 6900 6900 6900 0
400 20250318 131900 9213630 6900 6900 6900 6900 0
401 20250318 131800 9213630 6900 6900 6900 6900 0
402 20250318 131700 9213630 6900 6900 6900 6900 0
403 20250318 131600 9213630 6900 6900 6900 6900 0
404 20250318 131500 9213630 6900 6900 6900 6900 0
405 20250318 131400 9213630 6900 6900 6900 6900 0
406 20250318 131300 9213630 6900 6900 6900 6900 0
407 20250318 131200 9213630 6900 6900 6900 6900 0
408 20250318 131100 9213630 6900 6900 6900 6900 0
409 20250318 131000 9213630 6900 6900 6900 6900 0
410 20250318 130900 9213630 6900 6900 6900 6900 3
411 20250318 130800 9192930 6900 6900 6900 6900 0
412 20250318 130700 9192930 6900 6900 6900 6900 0
413 20250318 130600 9192930 6900 6900 6900 6900 0
414 20250318 130500 9192930 6900 6900 6900 6900 0
415 20250318 130400 9192930 6900 6900 6900 6900 0
416 20250318 130300 9192930 6900 6900 6900 6900 0
417 20250318 130200 9192930 6900 6900 6900 6900 0
418 20250318 130100 9192930 6900 6900 6900 6900 0
419 20250318 130000 9192930 6900 6900 6900 6900 0
420 20250318 125900 9192930 6900 6900 6900 6900 0
421 20250318 125800 9192930 6900 6900 6900 6900 0
422 20250318 125700 9192930 6900 6900 6900 6900 0
423 20250318 125600 9192930 6900 6900 6900 6900 0
424 20250318 125500 9192930 6900 6900 6900 6900 0
425 20250318 125400 9192930 6900 6900 6900 6900 0
426 20250318 125300 9192930 6900 6900 6900 6900 0
427 20250318 125200 9192930 6900 6900 6900 6900 4
428 20250318 125100 9165330 6930 6930 6930 6930 0
429 20250318 125000 9165330 6930 6930 6930 6930 0
430 20250318 124900 9165330 6930 6930 6930 6930 0
431 20250318 124800 9165330 6930 6930 6930 6930 0
432 20250318 124700 9165330 6930 6930 6930 6930 0
433 20250318 124600 9165330 6930 6930 6930 6930 0
434 20250318 124500 9165330 6930 6930 6930 6930 0
435 20250318 124400 9165330 6930 6930 6930 6930 0
436 20250318 124300 9165330 6930 6930 6930 6930 0
437 20250318 124200 9165330 6930 6930 6930 6930 0
438 20250318 124100 9165330 6930 6930 6930 6930 0
439 20250318 124000 9165330 6930 6930 6930 6930 0
440 20250318 123900 9165330 6930 6930 6930 6930 0
441 20250318 123800 9165330 6930 6930 6930 6930 0
442 20250318 123700 9165330 6930 6930 6930 6930 0
443 20250318 123600 9165330 6930 6930 6930 6930 1
444 20250318 123500 9158400 6900 6930 6930 6900 5
445 20250318 123400 9123870 6900 6900 6900 6900 0
446 20250318 123300 9123870 6900 6900 6900 6900 0
447 20250318 123200 9123870 6900 6900 6900 6900 0
448 20250318 123100 9123870 6900 6900 6900 6900 0
449 20250318 123000 9123870 6900 6900 6900 6900 0
450 20250318 122900 9123870 6900 6900 6900 6900 0
451 20250318 122800 9123870 6900 6900 6900 6900 0
452 20250318 122700 9123870 6900 6900 6900 6900 0
453 20250318 122600 9123870 6900 6900 6900 6900 0
454 20250318 122500 9123870 6900 6900 6900 6900 0
455 20250318 122400 9123870 6900 6900 6900 6900 0
456 20250318 122300 9123870 6900 6900 6900 6900 0
457 20250318 122200 9123870 6900 6900 6900 6900 0
458 20250318 122100 9123870 6900 6900 6900 6900 0
459 20250318 122000 9123870 6900 6900 6900 6900 0
460 20250318 121900 9123870 6900 6900 6900 6900 0
461 20250318 121800 9123870 6900 6900 6900 6900 4
462 20250318 121700 9096270 6900 6900 6900 6900 0
463 20250318 121600 9096270 6900 6900 6900 6900 0
464 20250318 121500 9096270 6900 6900 6900 6900 0
465 20250318 121400 9096270 6900 6900 6900 6900 0
466 20250318 121300 9096270 6900 6900 6900 6900 0
467 20250318 121200 9096270 6900 6900 6900 6900 0
468 20250318 121100 9096270 6900 6900 6900 6900 0
469 20250318 121000 9096270 6900 6900 6900 6900 0
470 20250318 120900 9096270 6900 6900 6900 6900 0
471 20250318 120800 9096270 6900 6900 6900 6900 0
472 20250318 120700 9096270 6900 6900 6900 6900 7
473 20250318 120600 9047970 6900 6900 6900 6900 0
474 20250318 120500 9047970 6900 6900 6900 6900 0
475 20250318 120400 9047970 6900 6900 6900 6900 0
476 20250318 120300 9047970 6900 6900 6900 6900 0
477 20250318 120200 9047970 6900 6900 6900 6900 0
478 20250318 120100 9047970 6900 6900 6900 6900 4
479 20250318 120000 9020370 6900 6900 6900 6900 0
480 20250318 115900 9020370 6900 6900 6900 6900 0
481 20250318 115800 9020370 6900 6900 6900 6900 0
482 20250318 115700 9020370 6900 6900 6900 6900 0
483 20250318 115600 9020370 6900 6900 6900 6900 0
484 20250318 115500 9020370 6900 6900 6900 6900 0
485 20250318 115400 9020370 6900 6900 6900 6900 0
486 20250318 115300 9020370 6900 6900 6900 6900 0
487 20250318 115200 9020370 6900 6900 6900 6900 0
488 20250318 115100 9020370 6900 6900 6900 6900 0
489 20250318 115000 9020370 6900 6900 6900 6900 0
490 20250318 114900 9020370 6900 6900 6900 6900 0
491 20250318 114800 9020370 6900 6900 6900 6900 0
492 20250318 114700 9020370 6900 6900 6900 6900 0
493 20250318 114600 9020370 6900 6900 6900 6900 0
494 20250318 114500 9020370 6900 6900 6900 6900 0
495 20250318 114400 9020370 6900 6900 6900 6900 4
496 20250318 114300 8992770 6900 6900 6900 6900 0
497 20250318 114200 8992770 6900 6900 6900 6900 0
498 20250318 114100 8992770 6900 6900 6900 6900 0
499 20250318 114000 8992770 6900 6900 6900 6900 0
500 20250318 113900 8992770 6900 6900 6900 6900 0
501 20250318 113800 8992770 6900 6900 6900 6900 0
502 20250318 113700 8992770 6900 6900 6900 6900 0
503 20250318 113600 8992770 6900 6900 6900 6900 0
504 20250318 113500 8992770 6900 6900 6900 6900 0
505 20250318 113400 8992770 6900 6900 6900 6900 0
506 20250318 113300 8992770 6900 6900 6900 6900 0
507 20250318 113200 8992770 6900 6900 6900 6900 0
508 20250318 113100 8992770 6900 6900 6900 6900 0
509 20250318 113000 8992770 6900 6900 6900 6900 0
510 20250318 112900 8992770 6900 6900 6900 6900 0
511 20250318 112800 8992770 6900 6900 6900 6900 0
512 20250318 112700 8992770 6900 6900 6900 6900 4
513 20250318 112600 8965170 6900 6900 6900 6900 0
514 20250318 112500 8965170 6900 6900 6900 6900 0
515 20250318 112400 8965170 6900 6900 6900 6900 0
516 20250318 112300 8965170 6900 6900 6900 6900 0
517 20250318 112200 8965170 6900 6900 6900 6900 0
518 20250318 112100 8965170 6900 6900 6900 6900 0
519 20250318 112000 8965170 6900 6900 6900 6900 0
520 20250318 111900 8965170 6900 6900 6900 6900 0
521 20250318 111800 8965170 6900 6900 6900 6900 0
522 20250318 111700 8965170 6900 6900 6900 6900 0
523 20250318 111600 8965170 6900 6900 6900 6900 0
524 20250318 111500 8965170 6900 6900 6900 6900 0
525 20250318 111400 8965170 6900 6900 6900 6900 0
526 20250318 111300 8965170 6900 6900 6900 6900 0
527 20250318 111200 8965170 6900 6900 6900 6900 0
528 20250318 111100 8965170 6900 6900 6900 6900 0
529 20250318 111000 8965170 6900 6900 6900 6900 4
530 20250318 110900 8937570 6890 6890 6890 6890 0
531 20250318 110800 8937570 6890 6890 6890 6890 0
532 20250318 110700 8937570 6890 6890 6890 6890 0
533 20250318 110600 8937570 6890 6890 6890 6890 0
534 20250318 110500 8937570 6890 6890 6890 6890 0
535 20250318 110400 8937570 6890 6890 6890 6890 0
536 20250318 110300 8937570 6890 6890 6890 6890 0
537 20250318 110200 8937570 6890 6890 6890 6890 0
538 20250318 110100 8937570 6890 6890 6890 6890 0
539 20250318 110000 8937570 6890 6890 6890 6890 0
540 20250318 105900 8937570 6890 6890 6890 6890 0
541 20250318 105800 8937570 6890 6890 6890 6890 0
542 20250318 105700 8937570 6890 6890 6890 6890 0
543 20250318 105600 8937570 6890 6890 6890 6890 0
544 20250318 105500 8937570 6890 6890 6890 6890 2
545 20250318 105400 8923790 6890 6890 6890 6890 0
546 20250318 105300 8923790 6890 6890 6890 6890 4
547 20250318 105200 8896230 6890 6890 6890 6890 0
548 20250318 105100 8896230 6890 6890 6890 6890 0
549 20250318 105000 8896230 6890 6890 6890 6890 0
550 20250318 104900 8896230 6890 6890 6890 6890 0
551 20250318 104800 8896230 6890 6890 6890 6890 0
552 20250318 104700 8896230 6890 6890 6890 6890 0
553 20250318 104600 8896230 6890 6890 6890 6890 0
554 20250318 104500 8896230 6890 6890 6890 6890 0
555 20250318 104400 8896230 6890 6890 6890 6890 0
556 20250318 104300 8896230 6890 6890 6890 6890 0
557 20250318 104200 8896230 6890 6890 6890 6890 0
558 20250318 104100 8896230 6890 6890 6890 6890 0
559 20250318 104000 8896230 6890 6890 6890 6890 0
560 20250318 103900 8896230 6890 6890 6890 6890 0
561 20250318 103800 8896230 6890 6890 6890 6890 0
562 20250318 103700 8896230 6890 6890 6890 6890 0
563 20250318 103600 8896230 6890 6890 6890 6890 4
564 20250318 103500 8868670 6890 6890 6890 6890 0
565 20250318 103400 8868670 6890 6890 6890 6890 0
566 20250318 103300 8868670 6890 6890 6890 6890 0
567 20250318 103200 8868670 6890 6890 6890 6890 0
568 20250318 103100 8868670 6890 6890 6890 6890 0
569 20250318 103000 8868670 6890 6890 6890 6890 0
570 20250318 102900 8868670 6890 6890 6890 6890 0
571 20250318 102800 8868670 6890 6890 6890 6890 0
572 20250318 102700 8868670 6890 6890 6890 6890 0
573 20250318 102600 8868670 6890 6890 6890 6890 0
574 20250318 102500 8868670 6890 6890 6890 6890 0
575 20250318 102400 8868670 6890 6890 6890 6890 0
576 20250318 102300 8868670 6890 6890 6890 6890 0
577 20250318 102200 8868670 6890 6890 6890 6890 0
578 20250318 102100 8868670 6890 6890 6890 6890 0
579 20250318 102000 8868670 6890 6890 6890 6890 0
580 20250318 101900 8868670 6890 6890 6890 6890 4
581 20250318 101800 8841110 6930 6930 6930 6930 1
582 20250318 101700 8834180 6930 6930 6930 6930 0
583 20250318 101600 8834180 6930 6930 6930 6930 0
584 20250318 101500 8834180 6930 6930 6930 6930 0
585 20250318 101400 8834180 6930 6930 6930 6930 0
586 20250318 101300 8834180 6930 6930 6930 6930 2
587 20250318 101200 8820320 6930 6930 6930 6930 1
588 20250318 101100 8813390 6930 6930 6930 6930 0
589 20250318 101000 8813390 6930 6930 6930 6930 0
590 20250318 100900 8813390 6930 6930 6930 6930 0
591 20250318 100800 8813390 6930 6930 6930 6930 1
592 20250318 100700 8806460 6900 6900 6900 6900 0
593 20250318 100600 8806460 6900 6900 6900 6900 0
594 20250318 100500 8806460 6900 6900 6900 6900 0
595 20250318 100400 8806460 6900 6900 6900 6900 0
596 20250318 100300 8806460 6900 6900 6900 6900 0
597 20250318 100200 8806460 6900 6900 6900 6900 419
598 20250318 100100 5915360 6900 6900 6900 6900 0
599 20250318 100000 5915360 6900 6900 6900 6900 0
600 20250318 095900 5915360 6900 6900 6900 6900 0
601 20250318 095800 5915360 6900 6900 6900 6900 0
602 20250318 095700 5915360 6900 6900 6900 6900 0
603 20250318 095600 5915360 6900 6900 6900 6900 0
604 20250318 095500 5915360 6900 6900 6900 6900 0
605 20250318 095400 5915360 6900 6900 6900 6900 0
606 20250318 095300 5915360 6900 6900 6900 6900 0
607 20250318 095200 5915360 6900 6900 6900 6900 0
608 20250318 095100 5915360 6900 6900 6900 6900 0
609 20250318 095000 5915360 6900 6900 6900 6900 0
610 20250318 094900 5915360 6900 6900 6900 6900 0
611 20250318 094800 5915360 6900 6900 6900 6900 0
612 20250318 094700 5915360 6900 6900 6900 6900 0
613 20250318 094600 5915360 6900 6900 6900 6900 0
614 20250318 094500 5915360 6900 6900 6900 6900 4
615 20250318 094400 5887760 6960 6960 6960 6960 1
616 20250318 094300 5880800 6910 6910 6910 6910 0
617 20250318 094200 5880800 6910 6910 6910 6910 0
618 20250318 094100 5880800 6910 6910 6910 6910 0
619 20250318 094000 5880800 6910 6910 6910 6910 104
620 20250318 093900 5162160 6910 6910 6910 6910 0
621 20250318 093800 5162160 6910 6910 6910 6910 0
622 20250318 093700 5162160 6910 6910 6910 6910 0
623 20250318 093600 5162160 6910 6910 6910 6910 27
624 20250318 093500 4975590 6910 6910 6910 6910 0
625 20250318 093400 4975590 6910 6910 6910 6910 1
626 20250318 093300 4968680 6960 6960 6960 6960 0
627 20250318 093200 4968680 6960 6960 6960 6960 0
628 20250318 093100 4968680 6960 6960 6960 6960 0
629 20250318 093000 4968680 6960 6950 6960 6950 70
630 20250318 092900 4481740 6910 6910 6910 6910 1
631 20250318 092800 4474830 6910 6960 6960 6910 14
632 20250318 092700 4377570 6960 6960 6960 6960 0
633 20250318 092600 4377570 6960 6960 6960 6960 0
634 20250318 092500 4377570 6960 6960 6960 6960 0
635 20250318 092400 4377570 6960 6960 6960 6960 0
636 20250318 092300 4377570 6960 6960 6960 6960 0
637 20250318 092200 4377570 6960 6960 6960 6960 0
638 20250318 092100 4377570 6960 6960 6960 6960 0
639 20250318 092000 4377570 6960 6960 6960 6960 11
640 20250318 091900 4301010 6960 6960 6960 6960 0
641 20250318 091800 4301010 6960 6960 6960 6960 0
642 20250318 091700 4301010 6960 6960 6960 6960 0
643 20250318 091600 4301010 6960 6960 6960 6960 0
644 20250318 091500 4301010 6960 6960 6960 6960 1
645 20250318 091400 4294050 6950 6940 6950 6940 7
646 20250318 091300 4245430 6930 6930 6930 6930 14
647 20250318 091200 4148410 6930 6930 6930 6930 0
648 20250318 091100 4148410 6930 6930 6930 6930 0
649 20250318 091000 4148410 6930 6930 6930 6930 2
650 20250318 090900 4134550 6900 6900 6900 6900 0
651 20250318 090800 4134550 6900 6900 6900 6900 0
652 20250318 090700 4134550 6900 6900 6900 6900 494
653 20250318 090600 725950 6900 6900 6900 6900 26
654 20250318 090500 546550 6900 6900 6900 6900 0
655 20250318 090400 546550 6900 6900 6900 6900 0
656 20250318 090300 546550 6900 6900 6900 6900 0
657 20250318 090200 546550 6900 6900 6900 6900 0
658 20250318 090100 546550 6900 6900 6900 6900 0
659 20250318 090000 546550 6900 6940 6940 6900 79