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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

747
339770/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,212500,844829910,5650,5650,5650,5650,1041
20250307,212400,844829910,5650,5650,5650,5650,0
20250307,212300,844829910,5650,5650,5650,5650,0
20250307,212200,844829910,5650,5650,5650,5650,0
20250307,212100,844829910,5650,5650,5650,5650,0
20250307,212000,844829910,5650,5650,5650,5650,0
20250307,211900,844829910,5650,5650,5650,5650,0
20250307,211800,844829910,5650,5650,5650,5650,0
20250307,211700,844829910,5650,5650,5650,5650,0
20250307,211600,844829910,5650,5650,5650,5650,0
20250307,211500,844829910,5650,5650,5650,5650,0
20250307,211400,844829910,5650,5650,5650,5650,0
20250307,211300,844829910,5650,5650,5650,5650,0
20250307,211200,844829910,5650,5650,5650,5650,0
20250307,211100,844829910,5650,5650,5650,5650,0
20250307,211000,844829910,5650,5650,5650,5650,0
20250307,210900,844829910,5650,5650,5650,5650,0
20250307,210800,844829910,5650,5650,5650,5650,0
20250307,210700,844829910,5650,5650,5650,5650,0
20250307,210600,844829910,5650,5650,5650,5650,0
20250307,210500,844829910,5650,5650,5650,5650,0
20250307,210400,844829910,5650,5650,5650,5650,0
20250307,210300,844829910,5650,5650,5650,5650,0
20250307,210200,844829910,5650,5650,5650,5650,0
20250307,210100,844829910,5650,5650,5650,5650,0
20250307,210000,844829910,5650,5650,5650,5650,0
20250307,205900,844829910,5650,5650,5650,5650,0
20250307,205800,844829910,5650,5650,5650,5650,0
20250307,205700,844829910,5650,5650,5650,5650,0
20250307,205600,844829910,5650,5650,5650,5650,0
20250307,205500,844829910,5650,5650,5650,5650,1041
20250307,205400,844829910,5650,5650,5650,5650,0
20250307,205300,844829910,5650,5650,5650,5650,0
20250307,205200,844829910,5650,5650,5650,5650,0
20250307,205100,844829910,5650,5650,5650,5650,0
20250307,205000,844829910,5650,5650,5650,5650,0
20250307,204900,844829910,5650,5650,5650,5650,0
20250307,204800,844829910,5650,5650,5650,5650,0
20250307,204700,844829910,5650,5650,5650,5650,0
20250307,204600,844829910,5650,5650,5650,5650,0
20250307,204500,844829910,5650,5650,5650,5650,0
20250307,204400,844829910,5650,5650,5650,5650,0
20250307,204300,844829910,5650,5650,5650,5650,0
20250307,204200,844829910,5650,5650,5650,5650,0
20250307,204100,844829910,5650,5650,5650,5650,0
20250307,204000,844829910,5650,5650,5650,5650,0
20250307,203900,844829910,5650,5650,5650,5650,0
20250307,203800,844829910,5650,5650,5650,5650,0
20250307,203700,844829910,5650,5650,5650,5650,0
20250307,203600,844829910,5650,5650,5650,5650,0
20250307,203500,844829910,5650,5650,5650,5650,0
20250307,203400,844829910,5650,5650,5650,5650,0
20250307,203300,844829910,5650,5650,5650,5650,0
20250307,203200,844829910,5650,5650,5650,5650,0
20250307,203100,844829910,5650,5650,5650,5650,0
20250307,203000,844829910,5650,5650,5650,5650,0
20250307,202900,844829910,5650,5650,5650,5650,0
20250307,202800,844829910,5650,5650,5650,5650,0
20250307,202700,844829910,5650,5650,5650,5650,0
20250307,202600,844829910,5650,5650,5650,5650,0
20250307,202500,844829910,5650,5650,5650,5650,1041
20250307,202400,844829910,5650,5650,5650,5650,0
20250307,202300,844829910,5650,5650,5650,5650,0
20250307,202200,844829910,5650,5650,5650,5650,0
20250307,202100,844829910,5650,5650,5650,5650,0
20250307,202000,844829910,5650,5650,5650,5650,0
20250307,201900,844829910,5650,5650,5650,5650,0
20250307,201800,844829910,5650,5650,5650,5650,0
20250307,201700,844829910,5650,5650,5650,5650,0
20250307,201600,844829910,5650,5650,5650,5650,0
20250307,201500,844829910,5650,5650,5650,5650,0
20250307,201400,844829910,5650,5650,5650,5650,0
20250307,201300,844829910,5650,5650,5650,5650,0
20250307,201200,844829910,5650,5650,5650,5650,0
20250307,201100,844829910,5650,5650,5650,5650,0
20250307,201000,844829910,5650,5650,5650,5650,0
20250307,200900,844829910,5650,5650,5650,5650,0
20250307,200800,844829910,5650,5650,5650,5650,0
20250307,200700,844829910,5650,5650,5650,5650,0
20250307,200600,844829910,5650,5650,5650,5650,0
20250307,200500,844829910,5650,5650,5650,5650,0
20250307,200400,844829910,5650,5650,5650,5650,0
20250307,200300,844829910,5650,5650,5650,5650,0
20250307,200200,844829910,5650,5650,5650,5650,0
20250307,200100,844829910,5650,5650,5650,5650,0
20250307,200000,844829910,5650,5650,5650,5650,0
20250307,195900,844829910,5650,5650,5650,5650,0
20250307,195800,844829910,5650,5650,5650,5650,0
20250307,195700,844829910,5650,5650,5650,5650,0
20250307,195600,844829910,5650,5650,5650,5650,0
20250307,195500,844829910,5650,5650,5650,5650,1041
20250307,195400,844829910,5650,5650,5650,5650,0
20250307,195300,844829910,5650,5650,5650,5650,0
20250307,195200,844829910,5650,5650,5650,5650,0
20250307,195100,844829910,5650,5650,5650,5650,0
20250307,195000,844829910,5650,5650,5650,5650,0
20250307,194900,844829910,5650,5650,5650,5650,0
20250307,194800,844829910,5650,5650,5650,5650,0
20250307,194700,844829910,5650,5650,5650,5650,0
20250307,194600,844829910,5650,5650,5650,5650,0
20250307,194500,844829910,5650,5650,5650,5650,0
20250307,194400,844829910,5650,5650,5650,5650,0
20250307,194300,844829910,5650,5650,5650,5650,0
20250307,194200,844829910,5650,5650,5650,5650,0
20250307,194100,844829910,5650,5650,5650,5650,0
20250307,194000,844829910,5650,5650,5650,5650,0
20250307,193900,844829910,5650,5650,5650,5650,0
20250307,193800,844829910,5650,5650,5650,5650,0
20250307,193700,844829910,5650,5650,5650,5650,0
20250307,193600,844829910,5650,5650,5650,5650,0
20250307,193500,844829910,5650,5650,5650,5650,0
20250307,193400,844829910,5650,5650,5650,5650,0
20250307,193300,844829910,5650,5650,5650,5650,0
20250307,193200,844829910,5650,5650,5650,5650,0
20250307,193100,844829910,5650,5650,5650,5650,0
20250307,193000,844829910,5650,5650,5650,5650,0
20250307,192900,844829910,5650,5650,5650,5650,0
20250307,192800,844829910,5650,5650,5650,5650,0
20250307,192700,844829910,5650,5650,5650,5650,0
20250307,192600,844829910,5650,5650,5650,5650,0
20250307,192500,844829910,5650,5650,5650,5650,1041
20250307,192400,844829910,5650,5650,5650,5650,0
20250307,192300,844829910,5650,5650,5650,5650,0
20250307,192200,844829910,5650,5650,5650,5650,0
20250307,192100,844829910,5650,5650,5650,5650,0
20250307,192000,844829910,5650,5650,5650,5650,0
20250307,191900,844829910,5650,5650,5650,5650,0
20250307,191800,844829910,5650,5650,5650,5650,0
20250307,191700,844829910,5650,5650,5650,5650,0
20250307,191600,844829910,5650,5650,5650,5650,0
20250307,191500,844829910,5650,5650,5650,5650,0
20250307,191400,844829910,5650,5650,5650,5650,0
20250307,191300,844829910,5650,5650,5650,5650,0
20250307,191200,844829910,5650,5650,5650,5650,0
20250307,191100,844829910,5650,5650,5650,5650,0
20250307,191000,844829910,5650,5650,5650,5650,0
20250307,190900,844829910,5650,5650,5650,5650,0
20250307,190800,844829910,5650,5650,5650,5650,0
20250307,190700,844829910,5650,5650,5650,5650,0
20250307,190600,844829910,5650,5650,5650,5650,0
20250307,190500,844829910,5650,5650,5650,5650,0
20250307,190400,844829910,5650,5650,5650,5650,0
20250307,190300,844829910,5650,5650,5650,5650,0
20250307,190200,844829910,5650,5650,5650,5650,0
20250307,190100,844829910,5650,5650,5650,5650,0
20250307,190000,844829910,5650,5650,5650,5650,0
20250307,185900,844829910,5650,5650,5650,5650,0
20250307,185800,844829910,5650,5650,5650,5650,0
20250307,185700,844829910,5650,5650,5650,5650,0
20250307,185600,844829910,5650,5650,5650,5650,0
20250307,185500,844829910,5650,5650,5650,5650,1041
20250307,185400,844829910,5650,5650,5650,5650,0
20250307,185300,844829910,5650,5650,5650,5650,0
20250307,185200,844829910,5650,5650,5650,5650,0
20250307,185100,844829910,5650,5650,5650,5650,0
20250307,185000,844829910,5650,5650,5650,5650,0
20250307,184900,844829910,5650,5650,5650,5650,0
20250307,184800,844829910,5650,5650,5650,5650,0
20250307,184700,844829910,5650,5650,5650,5650,0
20250307,184600,844829910,5650,5650,5650,5650,0
20250307,184500,844829910,5650,5650,5650,5650,0
20250307,184400,844829910,5650,5650,5650,5650,0
20250307,184300,844829910,5650,5650,5650,5650,0
20250307,184200,844829910,5650,5650,5650,5650,0
20250307,184100,844829910,5650,5650,5650,5650,0
20250307,184000,844829910,5650,5650,5650,5650,0
20250307,183900,844829910,5650,5650,5650,5650,0
20250307,183800,844829910,5650,5650,5650,5650,0
20250307,183700,844829910,5650,5650,5650,5650,0
20250307,183600,844829910,5650,5650,5650,5650,0
20250307,183500,844829910,5650,5650,5650,5650,0
20250307,183400,844829910,5650,5650,5650,5650,0
20250307,183300,844829910,5650,5650,5650,5650,0
20250307,183200,844829910,5650,5650,5650,5650,0
20250307,183100,844829910,5650,5650,5650,5650,0
20250307,183000,844829910,5650,5650,5650,5650,0
20250307,182900,844829910,5650,5650,5650,5650,0
20250307,182800,844829910,5650,5650,5650,5650,0
20250307,182700,844829910,5650,5650,5650,5650,0
20250307,182600,844829910,5650,5650,5650,5650,0
20250307,182500,844829910,5650,5650,5650,5650,1041
20250307,182400,844829910,5650,5650,5650,5650,0
20250307,182300,844829910,5650,5650,5650,5650,0
20250307,182200,844829910,5650,5650,5650,5650,0
20250307,182100,844829910,5650,5650,5650,5650,0
20250307,182000,844829910,5650,5650,5650,5650,0
20250307,181900,844829910,5650,5650,5650,5650,0
20250307,181800,844829910,5650,5650,5650,5650,0
20250307,181700,844829910,5650,5650,5650,5650,0
20250307,181600,844829910,5650,5650,5650,5650,0
20250307,181500,844829910,5650,5650,5650,5650,0
20250307,181400,844829910,5650,5650,5650,5650,0
20250307,181300,844829910,5650,5650,5650,5650,0
20250307,181200,844829910,5650,5650,5650,5650,0
20250307,181100,844829910,5650,5650,5650,5650,0
20250307,181000,844829910,5650,5650,5650,5650,0
20250307,180900,844829910,5650,5650,5650,5650,0
20250307,180800,844829910,5650,5650,5650,5650,0
20250307,180700,844829910,5650,5650,5650,5650,0
20250307,180600,844829910,5650,5650,5650,5650,0
20250307,180500,844829910,5650,5650,5650,5650,0
20250307,180400,844829910,5650,5650,5650,5650,0
20250307,180300,844829910,5650,5650,5650,5650,0
20250307,180200,844829910,5650,5650,5650,5650,0
20250307,180100,844829910,5650,5650,5650,5650,0
20250307,180000,844829910,5650,5650,5650,5650,0
20250307,175900,844829910,5650,5650,5650,5650,0
20250307,175800,844829910,5650,5650,5650,5650,0
20250307,175700,844829910,5650,5650,5650,5650,0
20250307,175600,844829910,5650,5650,5650,5650,0
20250307,175500,844829910,5650,5650,5650,5650,1041
20250307,175400,844829910,5650,5650,5650,5650,0
20250307,175300,844829910,5650,5650,5650,5650,0
20250307,175200,844829910,5650,5650,5650,5650,0
20250307,175100,844829910,5650,5650,5650,5650,0
20250307,175000,844829910,5650,5650,5650,5650,0
20250307,174900,844829910,5650,5650,5650,5650,0
20250307,174800,844829910,5650,5650,5650,5650,0
20250307,174700,844829910,5650,5650,5650,5650,0
20250307,174600,844829910,5650,5650,5650,5650,0
20250307,174500,844829910,5650,5650,5650,5650,0
20250307,174400,844829910,5650,5650,5650,5650,0
20250307,174300,844829910,5650,5650,5650,5650,0
20250307,174200,844829910,5650,5650,5650,5650,0
20250307,174100,844829910,5650,5650,5650,5650,0
20250307,174000,844829910,5650,5650,5650,5650,0
20250307,173900,844829910,5650,5650,5650,5650,0
20250307,173800,844829910,5650,5650,5650,5650,0
20250307,173700,844829910,5650,5650,5650,5650,0
20250307,173600,844829910,5650,5650,5650,5650,0
20250307,173500,844829910,5650,5650,5650,5650,0
20250307,173400,844829910,5650,5650,5650,5650,0
20250307,173300,844829910,5650,5650,5650,5650,0
20250307,173200,844829910,5650,5650,5650,5650,0
20250307,173100,844829910,5650,5650,5650,5650,0
20250307,173000,844829910,5650,5650,5650,5650,0
20250307,172900,844829910,5650,5650,5650,5650,0
20250307,172800,844829910,5650,5650,5650,5650,0
20250307,172700,844829910,5650,5650,5650,5650,0
20250307,172600,844829910,5650,5650,5650,5650,0
20250307,172500,844829910,5650,5650,5650,5650,1041
20250307,172400,844829910,5650,5650,5650,5650,0
20250307,172300,844829910,5650,5650,5650,5650,0
20250307,172200,844829910,5650,5650,5650,5650,0
20250307,172100,844829910,5650,5650,5650,5650,0
20250307,172000,844829910,5650,5650,5650,5650,0
20250307,171900,844829910,5650,5650,5650,5650,0
20250307,171800,844829910,5650,5650,5650,5650,0
20250307,171700,844829910,5650,5650,5650,5650,0
20250307,171600,844829910,5650,5650,5650,5650,0
20250307,171500,844829910,5650,5650,5650,5650,0
20250307,171400,844829910,5650,5650,5650,5650,0
20250307,171300,844829910,5650,5650,5650,5650,0
20250307,171200,844829910,5650,5650,5650,5650,0
20250307,171100,844829910,5650,5650,5650,5650,0
20250307,171000,844829910,5650,5650,5650,5650,0
20250307,170900,844829910,5650,5650,5650,5650,0
20250307,170800,844829910,5650,5650,5650,5650,0
20250307,170700,844829910,5650,5650,5650,5650,0
20250307,170600,844829910,5650,5650,5650,5650,0
20250307,170500,844829910,5650,5650,5650,5650,0
20250307,170400,844829910,5650,5650,5650,5650,0
20250307,170300,844829910,5650,5650,5650,5650,0
20250307,170200,844829910,5650,5650,5650,5650,0
20250307,170100,844829910,5650,5650,5650,5650,0
20250307,170000,844829910,5650,5650,5650,5650,0
20250307,165900,844829910,5650,5650,5650,5650,0
20250307,165800,844829910,5650,5650,5650,5650,0
20250307,165700,844829910,5650,5650,5650,5650,0
20250307,165600,844829910,5650,5650,5650,5650,0
20250307,165500,844829910,5650,5650,5650,5650,1041
20250307,165400,844829910,5650,5650,5650,5650,0
20250307,165300,844829910,5650,5650,5650,5650,0
20250307,165200,844829910,5650,5650,5650,5650,0
20250307,165100,844829910,5650,5650,5650,5650,0
20250307,165000,844829910,5650,5650,5650,5650,0
20250307,164900,844829910,5650,5650,5650,5650,0
20250307,164800,844829910,5650,5650,5650,5650,0
20250307,164700,844829910,5650,5650,5650,5650,0
20250307,164600,844829910,5650,5650,5650,5650,0
20250307,164500,844829910,5650,5650,5650,5650,0
20250307,164400,844829910,5650,5650,5650,5650,0
20250307,164300,844829910,5650,5650,5650,5650,0
20250307,164200,844829910,5650,5650,5650,5650,0
20250307,164100,844829910,5650,5650,5650,5650,0
20250307,164000,844829910,5650,5650,5650,5650,0
20250307,163900,844829910,5650,5650,5650,5650,0
20250307,163800,844829910,5650,5650,5650,5650,0
20250307,163700,844829910,5650,5650,5650,5650,0
20250307,163600,844829910,5650,5650,5650,5650,0
20250307,163500,844829910,5650,5650,5650,5650,0
20250307,163400,844829910,5650,5650,5650,5650,0
20250307,163300,844829910,5650,5650,5650,5650,0
20250307,163200,844829910,5650,5650,5650,5650,0
20250307,163100,844829910,5650,5650,5650,5650,0
20250307,163000,844829910,5650,5650,5650,5650,0
20250307,162900,844829910,5650,5650,5650,5650,0
20250307,162800,844829910,5650,5650,5650,5650,0
20250307,162700,844829910,5650,5650,5650,5650,0
20250307,162600,844829910,5650,5650,5650,5650,0
20250307,162500,844829910,5650,5650,5650,5650,1041
20250307,162400,844829910,5650,5650,5650,5650,0
20250307,162300,844829910,5650,5650,5650,5650,0
20250307,162200,844829910,5650,5650,5650,5650,0
20250307,162100,844829910,5650,5650,5650,5650,0
20250307,162000,844829910,5650,5650,5650,5650,0
20250307,161900,844829910,5650,5650,5650,5650,0
20250307,161800,844829910,5650,5650,5650,5650,0
20250307,161700,844829910,5650,5650,5650,5650,0
20250307,161600,844829910,5650,5650,5650,5650,0
20250307,161500,844829910,5650,5650,5650,5650,0
20250307,161400,844829910,5650,5650,5650,5650,0
20250307,161300,844829910,5650,5650,5650,5650,0
20250307,161200,844829910,5650,5650,5650,5650,0
20250307,161100,844829910,5650,5650,5650,5650,0
20250307,161000,844829910,5650,5650,5650,5650,0
20250307,160900,844829910,5650,5650,5650,5650,0
20250307,160800,844829910,5650,5650,5650,5650,0
20250307,160700,844829910,5650,5650,5650,5650,0
20250307,160600,844829910,5650,5650,5650,5650,0
20250307,160500,844829910,5650,5650,5650,5650,0
20250307,160400,844829910,5650,5650,5650,5650,0
20250307,160300,844829910,5650,5650,5650,5650,0
20250307,160200,844829910,5650,5650,5650,5650,0
20250307,160100,844829910,5650,5650,5650,5650,0
20250307,160000,844829910,5650,5650,5650,5650,0
20250307,155900,844829910,5650,5650,5650,5650,0
20250307,155800,844829910,5650,5650,5650,5650,0
20250307,155700,844829910,5650,5650,5650,5650,0
20250307,155600,844829910,5650,5650,5650,5650,0
20250307,155500,844829910,5650,5650,5650,5650,1041
20250307,155400,844829910,5650,5650,5650,5650,0
20250307,155300,844829910,5650,5650,5650,5650,0
20250307,155200,844829910,5650,5650,5650,5650,0
20250307,155100,844829910,5650,5650,5650,5650,0
20250307,155000,844829910,5650,5650,5650,5650,0
20250307,154900,844829910,5650,5650,5650,5650,0
20250307,154800,844829910,5650,5650,5650,5650,0
20250307,154700,844829910,5650,5650,5650,5650,0
20250307,154600,844829910,5650,5650,5650,5650,0
20250307,154500,844829910,5650,5650,5650,5650,0
20250307,154400,844829910,5650,5650,5650,5650,0
20250307,154300,844829910,5650,5650,5650,5650,0
20250307,154200,844829910,5650,5650,5650,5650,0
20250307,154100,844829910,5650,5650,5650,5650,0
20250307,154000,844829910,5650,5650,5650,5650,0
20250307,153900,844829910,5650,5650,5650,5650,0
20250307,153800,844829910,5650,5650,5650,5650,0
20250307,153700,844829910,5650,5650,5650,5650,0
20250307,153600,844829910,5650,5650,5650,5650,0
20250307,153500,844829910,5650,5650,5650,5650,0
20250307,153400,844829910,5650,5650,5650,5650,0
20250307,153300,844829910,5650,5650,5650,5650,0
20250307,153200,844829910,5650,5650,5650,5650,0
20250307,153100,844829910,5650,5650,5650,5650,0
20250307,153000,844829910,5650,5650,5650,5650,1041
20250307,152900,838948260,5700,5700,5700,5700,0
20250307,152800,838948260,5700,5700,5700,5700,0
20250307,152700,838948260,5700,5700,5700,5700,0
20250307,152600,838948260,5700,5700,5700,5700,0
20250307,152500,838948260,5700,5700,5700,5700,0
20250307,152400,838948260,5700,5700,5700,5700,0
20250307,152300,838948260,5700,5700,5700,5700,0
20250307,152200,838948260,5700,5700,5700,5700,0
20250307,152100,838948260,5700,5700,5700,5700,0
20250307,152000,838948260,5700,5700,5700,5700,0
20250307,151900,838948260,5700,5710,5710,5700,509
20250307,151800,836046840,5720,5720,5720,5720,12
20250307,151700,835978200,5710,5730,5730,5710,95
20250307,151600,835434710,5720,5730,5730,5720,248
20250307,151500,834014670,5720,5730,5730,5720,91
20250307,151400,833493780,5730,5740,5740,5720,235
20250307,151300,832146880,5720,5720,5720,5720,34
20250307,151200,831952400,5710,5730,5730,5710,43
20250307,151100,831706030,5720,5720,5720,5720,411
20250307,151000,829355110,5720,5720,5720,5710,155
20250307,150900,828470030,5720,5720,5730,5720,89
20250307,150800,827960830,5720,5720,5720,5720,94
20250307,150700,827423150,5720,5720,5720,5720,37
20250307,150600,827211510,5710,5710,5710,5710,685
20250307,150500,823300160,5710,5720,5720,5680,2097
20250307,150400,811376650,5730,5730,5740,5730,37
20250307,150300,811164420,5730,5730,5730,5720,1059
20250307,150200,805097490,5730,5730,5730,5730,47
20250307,150100,804828180,5730,5730,5730,5720,163
20250307,150000,803894250,5730,5720,5730,5720,25
20250307,145900,803751130,5720,5730,5730,5720,86
20250307,145800,803258750,5720,5720,5720,5720,69
20250307,145700,802864070,5730,5730,5730,5730,34
20250307,145600,802669250,5730,5730,5740,5730,149
20250307,145500,801815360,5730,5720,5730,5720,34
20250307,145400,801620550,5730,5720,5730,5720,36
20250307,145300,801414370,5730,5710,5730,5710,137
20250307,145200,800629380,5730,5730,5730,5700,52
20250307,145100,800331480,5720,5730,5730,5720,217
20250307,145000,799088750,5730,5730,5730,5710,505
20250307,144900,796203310,5740,5750,5750,5740,56
20250307,144800,795881510,5740,5740,5740,5740,126
20250307,144700,795158270,5740,5740,5740,5740,24
20250307,144600,795020510,5740,5740,5750,5740,159
20250307,144500,794107750,5740,5740,5740,5740,36
20250307,144400,793901110,5740,5740,5750,5740,34
20250307,144300,793705740,5730,5740,5750,5730,149
20250307,144200,792850370,5730,5750,5750,5730,40
20250307,144100,792620540,5750,5740,5750,5730,148
20250307,144000,791770990,5740,5740,5740,5740,24
20250307,143900,791633230,5740,5730,5750,5730,135
20250307,143800,790859140,5760,5770,5770,5730,161
20250307,143700,789931570,5770,5770,5770,5770,34
20250307,143600,789735390,5770,5750,5770,5750,270
20250307,143500,788182390,5740,5740,5760,5730,62
20250307,143400,787826410,5740,5740,5740,5740,16
20250307,143300,787734570,5740,5760,5760,5720,175
20250307,143200,786730220,5740,5720,5770,5720,118
20250307,143100,786051120,5730,5700,5730,5700,94
20250307,143000,785514250,5680,5690,5690,5680,179
20250307,142900,784496940,5700,5680,5700,5680,208
20250307,142800,783313580,5680,5680,5680,5680,132
20250307,142700,782563820,5680,5680,5680,5680,112
20250307,142600,781927660,5680,5680,5680,5680,132
20250307,142500,781177900,5680,5690,5690,5680,182
20250307,142400,780143240,5690,5690,5690,5690,204
20250307,142300,778982480,5690,5690,5700,5690,213
20250307,142200,777769500,5690,5690,5690,5690,112
20250307,142100,777132220,5680,5680,5680,5680,133
20250307,142000,776376780,5680,5680,5680,5680,204
20250307,141900,775218060,5680,5680,5680,5680,112
20250307,141800,774581900,5680,5680,5680,5680,290
20250307,141700,772934700,5680,5680,5680,5680,112
20250307,141600,772298540,5680,5680,5680,5680,163
20250307,141500,771372700,5680,5680,5680,5680,204
20250307,141400,770213980,5680,5680,5680,5680,112
20250307,141300,769577820,5680,5680,5690,5680,275
20250307,141200,768014390,5690,5690,5690,5690,32
20250307,141100,767832310,5690,5690,5690,5690,704
20250307,141000,763826550,5700,5680,5700,5680,210
20250307,140900,762631840,5680,5680,5680,5680,225
20250307,140800,761353840,5680,5670,5690,5670,299
20250307,140700,759654750,5670,5670,5690,5670,137
20250307,140600,758877700,5670,5680,5690,5670,196
20250307,140500,757765330,5690,5680,5690,5670,232
20250307,140400,756448720,5680,5690,5700,5680,212
20250307,140300,755243540,5700,5700,5700,5690,120
20250307,140200,754559740,5700,5700,5700,5700,7420
20250307,140100,712265740,5700,5710,5710,5700,822
20250307,140000,707574350,5730,5710,5730,5710,127
20250307,135900,706848480,5710,5710,5710,5710,132
20250307,135800,706094760,5710,5710,5710,5710,184
20250307,135700,705044120,5710,5720,5720,5710,2232
20250307,135600,692289990,5720,5720,5720,5720,135
20250307,135500,691517790,5730,5710,5730,5710,556
20250307,135400,688333770,5710,5720,5720,5710,132
20250307,135300,687579650,5720,5730,5730,5720,248
20250307,135200,686160130,5730,5740,5740,5730,122
20250307,135100,685460250,5740,5730,5740,5730,51
20250307,135000,685167710,5730,5730,5750,5720,2034
20250307,134900,673526800,5740,5730,5740,5730,154
20250307,134800,672643560,5740,5740,5740,5740,18
20250307,134700,672540240,5740,5740,5740,5740,73
20250307,134600,672121220,5750,5750,5750,5750,92
20250307,134500,671592220,5730,5730,5730,5730,73
20250307,134400,671173930,5740,5740,5740,5740,146
20250307,134300,670335890,5750,5740,5750,5740,473
20250307,134200,667616870,5730,5750,5750,5730,83
20250307,134100,667141080,5740,5740,5740,5730,565
20250307,134000,663898710,5730,5730,5730,5730,164
20250307,133900,662958990,5740,5740,5740,5730,173
20250307,133800,661966700,5740,5750,5750,5740,20
20250307,133700,661851890,5740,5740,5740,5740,102
20250307,133600,661266410,5750,5750,5760,5750,86
20250307,133500,660771790,5750,5750,5750,5750,83
20250307,133400,660294540,5750,5730,5760,5730,86
20250307,133300,659801490,5740,5720,5740,5720,174
20250307,133200,658804210,5730,5740,5740,5730,154
20250307,133100,657920980,5720,5740,5740,5720,76
20250307,133000,657486200,5740,5730,5740,5730,270
20250307,132900,655939020,5740,5740,5740,5740,132
20250307,132800,655181340,5730,5730,5730,5730,73
20250307,132700,654763050,5730,5740,5740,5730,98
20250307,132600,654201360,5750,5730,5750,5730,151
20250307,132500,653335240,5730,5740,5740,5730,1081
20250307,132400,647140600,5730,5740,5740,5730,74
20250307,132300,646716570,5740,5750,5750,5740,113
20250307,132200,646067140,5740,5750,5750,5740,116
20250307,132100,645400950,5750,5740,5750,5740,82
20250307,132000,644930180,5740,5740,5740,5740,149
20250307,131900,644074920,5740,5760,5760,5740,1264
20250307,131800,636804340,5770,5770,5770,5760,456
20250307,131700,634177190,5770,5760,5770,5760,155
20250307,131600,633283570,5760,5770,5770,5760,473
20250307,131500,630555090,5760,5760,5760,5760,74
20250307,131400,630128850,5770,5780,5780,5770,142
20250307,131300,629308700,5760,5760,5760,5760,146
20250307,131200,628467740,5760,5790,5790,5760,452
20250307,131100,625862450,5790,5810,5810,5780,894
20250307,131000,620691730,5800,5820,5820,5800,345
20250307,130900,618687290,5820,5830,5830,5820,33
20250307,130800,618494910,5830,5820,5840,5820,152
20250307,130700,617609720,5840,5820,5840,5820,1954
20250307,130600,606226220,5810,5810,5810,5810,21
20250307,130500,606104210,5820,5810,5820,5810,8
20250307,130400,606057720,5800,5800,5800,5800,0
20250307,130300,606057720,5800,5810,5820,5800,208
20250307,130200,604850300,5810,5810,5810,5810,0
20250307,130100,604850300,5810,5810,5810,5810,0
20250307,130000,604850300,5810,5810,5810,5800,494
20250307,125900,601980190,5810,5810,5810,5810,459
20250307,125800,599313400,5800,5800,5800,5800,0
20250307,125700,599313400,5800,5790,5800,5790,598
20250307,125600,595846230,5790,5810,5810,5790,85
20250307,125500,595352520,5820,5810,5820,5810,11
20250307,125400,595288510,5810,5810,5810,5810,91
20250307,125300,594759800,5820,5820,5820,5820,0
20250307,125200,594759800,5820,5810,5820,5810,51
20250307,125100,594463480,5820,5810,5820,5810,91
20250307,125000,593934760,5810,5810,5810,5810,0
20250307,124900,593934760,5810,5810,5810,5810,0
20250307,124800,593934760,5810,5800,5810,5800,750
20250307,124700,589577760,5800,5800,5800,5800,10
20250307,124600,589519760,5800,5800,5800,5800,0
20250307,124500,589519760,5800,5790,5800,5790,133
20250307,124400,588748380,5800,5790,5800,5790,320
20250307,124300,586895570,5800,5800,5800,5800,10
20250307,124200,586837570,5800,5800,5800,5800,81
20250307,124100,586367770,5800,5800,5800,5800,50
20250307,124000,586077770,5790,5790,5790,5790,53
20250307,123900,585770900,5790,5790,5790,5790,12
20250307,123800,585701420,5790,5790,5790,5790,0
20250307,123700,585701420,5790,5790,5790,5790,131
20250307,123600,584942930,5780,5780,5780,5780,1
20250307,123500,584937150,5790,5790,5790,5790,33
20250307,123400,584746080,5790,5790,5790,5790,58
20250307,123300,584410260,5790,5800,5800,5790,51
20250307,123200,584114960,5800,5800,5800,5800,0
20250307,123100,584114960,5800,5800,5800,5800,163
20250307,123000,583169560,5800,5790,5800,5790,51
20250307,122900,582873770,5800,5800,5800,5800,0
20250307,122800,582873770,5800,5800,5800,5800,81
20250307,122700,582403970,5800,5800,5800,5800,60
20250307,122600,582055970,5790,5790,5790,5790,0
20250307,122500,582055970,5790,5790,5790,5790,147
20250307,122400,581204840,5790,5790,5790,5790,0
20250307,122300,581204840,5790,5790,5790,5790,60
20250307,122200,580857440,5790,5780,5790,5780,113
20250307,122100,580204290,5790,5790,5790,5760,1253
20250307,122000,572972460,5790,5790,5790,5790,0
20250307,121900,572972460,5790,5805,5805,5790,172
20250307,121800,571974845,5810,5810,5810,5810,1
20250307,121700,571969035,5810,5810,5810,5810,0
20250307,121600,571969035,5810,5800,5810,5800,1002
20250307,121500,566147925,5800,5790,5800,5790,9
20250307,121400,566095785,5790,5790,5790,5790,183
20250307,121300,565036215,5790,5790,5790,5790,1
20250307,121200,565030425,5800,5790,5800,5790,160
20250307,121100,564103035,5790,5780,5790,5780,19
20250307,121000,563993185,5780,5780,5780,5780,631
20250307,120900,560346005,5790,5790,5800,5790,4
20250307,120800,560322835,5790,5790,5790,5790,144
20250307,120700,559489075,5780,5780,5780,5780,72
20250307,120600,559072915,5790,5785,5790,5785,104
20250307,120500,558471125,5790,5785,5790,5785,131
20250307,120400,557712920,5785,5785,5785,5785,10
20250307,120300,557655070,5790,5790,5790,5790,0
20250307,120200,557655070,5790,5780,5790,5780,93
20250307,120100,557117110,5780,5785,5785,5780,150
20250307,120000,556249860,5785,5785,5785,5785,9
20250307,115900,556197795,5790,5785,5790,5785,82
20250307,115800,555723400,5790,5795,5795,5790,2
20250307,115700,555711815,5800,5820,5820,5800,549
20250307,115600,552522725,5820,5800,5820,5800,1402
20250307,115500,544369440,5800,5780,5810,5780,1130
20250307,115400,537816000,5800,5790,5810,5780,342
20250307,115300,535833060,5810,5765,5810,5765,651
20250307,115200,532064235,5765,5765,5765,5765,11
20250307,115100,532000820,5760,5760,5760,5760,0
20250307,115000,532000820,5760,5755,5760,5755,112
20250307,114900,531355990,5755,5760,5760,5755,14
20250307,114800,531275415,5760,5755,5760,5755,90
20250307,114700,530757405,5755,5755,5755,5755,50
20250307,114600,530469655,5755,5755,5755,5755,13
20250307,114500,530394840,5760,5750,5760,5750,12
20250307,114400,530325830,5750,5750,5760,5750,199
20250307,114300,529181470,5750,5740,5750,5740,1115
20250307,114200,522771805,5745,5745,5745,5745,91
20250307,114100,522249010,5745,5740,5745,5740,51
20250307,114000,521956265,5745,5745,5745,5745,59
20250307,113900,521617310,5750,5745,5750,5745,131
20250307,113800,520864640,5745,5745,5745,5745,0
20250307,113700,520864640,5745,5745,5745,5745,0
20250307,113600,520864640,5745,5730,5745,5730,160
20250307,113500,519946830,5730,5730,5730,5730,0
20250307,113400,519946830,5730,5730,5730,5730,0
20250307,113300,519946830,5730,5725,5730,5725,142
20250307,113200,519133545,5730,5730,5730,5725,76
20250307,113100,518698090,5730,5740,5750,5720,62
20250307,113000,518343110,5720,5745,5750,5720,131
20250307,112900,517590995,5745,5740,5745,5740,50
20250307,112800,517303755,5750,5750,5750,5750,9
20250307,112700,517252005,5750,5750,5750,5730,205
20250307,112600,516074895,5755,5755,5755,5755,0
20250307,112500,516074895,5755,5755,5755,5755,50
20250307,112400,515787145,5755,5755,5755,5755,91
20250307,112300,515263440,5760,5760,5760,5760,94
20250307,112200,514722000,5770,5765,5770,5765,81
20250307,112100,514254650,5765,5765,5765,5765,50
20250307,112000,513966400,5765,5760,5765,5760,12
20250307,111900,513897235,5760,5765,5770,5760,181
20250307,111800,512854235,5760,5770,5770,5760,52
20250307,111700,512554215,5770,5760,5770,5760,93
20250307,111600,512018525,5750,5760,5760,5740,151
20250307,111500,511149495,5760,5750,5760,5740,726
20250307,111400,506980975,5760,5760,5760,5760,74
20250307,111300,506554735,5765,5765,5765,5765,81
20250307,111200,506087770,5765,5765,5765,5765,10
20250307,111100,506030120,5760,5760,5760,5760,2
20250307,111000,506018600,5765,5765,5765,5765,131
20250307,110900,505263385,5765,5765,5765,5765,0
20250307,110800,505263385,5765,5765,5765,5765,9
20250307,110700,505211500,5770,5765,5770,5765,132
20250307,110600,504450410,5765,5765,5765,5765,5
20250307,110500,504421585,5770,5765,5770,5765,11
20250307,110400,504358155,5765,5765,5765,5765,82
20250307,110300,503885425,5770,5785,5785,5770,104
20250307,110200,503284065,5780,5780,5780,5780,0
20250307,110100,503284065,5780,5780,5780,5780,38
20250307,110000,503064425,5780,5770,5780,5770,250
20250307,105900,501620805,5775,5770,5775,5770,52
20250307,105800,501320515,5775,5770,5775,5770,83
20250307,105700,500841200,5770,5785,5785,5770,78
20250307,105600,500390710,5790,5785,5790,5780,190
20250307,105500,499291935,5780,5780,5780,5780,1
20250307,105400,499286155,5790,5800,5800,5790,287
20250307,105300,497624085,5790,5785,5790,5785,512
20250307,105200,494660040,5785,5785,5785,5785,54
20250307,105100,494347650,5780,5780,5780,5780,0
20250307,105000,494347650,5780,5775,5780,5775,121
20250307,104900,493648655,5780,5820,5820,5780,648
20250307,104800,489897770,5825,5825,5825,5825,51
20250307,104700,489600695,5830,5825,5830,5825,167
20250307,104600,488627415,5820,5835,5835,5820,30
20250307,104500,488452655,5840,5830,5840,5830,116
20250307,104400,487775905,5830,5815,5830,5815,181
20250307,104300,486722260,5820,5810,5820,5810,53
20250307,104200,486414130,5820,5800,5830,5800,1165
20250307,104100,479636340,5800,5795,5800,5795,140
20250307,104000,478824690,5770,5800,5800,5770,450
20250307,103900,476223050,5800,5795,5800,5795,92
20250307,103800,475689815,5800,5795,5800,5795,131
20250307,103700,474930305,5795,5795,5795,5795,10
20250307,103600,474872355,5790,5790,5800,5790,736
20250307,103500,470610905,5790,5770,5790,5770,175
20250307,103400,469599325,5770,5770,5770,5770,1030
20250307,103300,463656225,5770,5770,5775,5770,48
20250307,103200,463379215,5790,5780,5790,5765,892
20250307,103100,458230345,5780,5790,5790,5780,269
20250307,103000,456673695,5800,5795,5800,5795,133
20250307,102900,455902620,5800,5800,5800,5790,12
20250307,102800,455833030,5800,5800,5800,5790,172
20250307,102700,454836495,5810,5805,5810,5805,231
20250307,102600,453494725,5810,5810,5810,5810,0
20250307,102500,453494725,5810,5785,5810,5785,1416
20250307,102400,445295565,5790,5785,5790,5785,81
20250307,102300,444826910,5790,5790,5790,5790,157
20250307,102200,443917880,5790,5800,5800,5790,110
20250307,102100,443279960,5810,5805,5810,5805,90
20250307,102000,442757425,5810,5805,5810,5805,836
20250307,101900,437900325,5805,5805,5805,5805,56
20250307,101800,437575245,5810,5790,5810,5790,441
20250307,101700,435018015,5795,5795,5795,5795,14
20250307,101600,434936885,5790,5790,5800,5790,64
20250307,101500,434565775,5790,5780,5790,5780,106
20250307,101400,433952390,5790,5785,5790,5780,135
20250307,101300,433171010,5785,5820,5820,5785,106
20250307,101200,432557300,5800,5780,5800,5770,310
20250307,101100,430763020,5780,5780,5780,5780,114
20250307,101000,430104100,5780,5770,5780,5765,725
20250307,100900,425920820,5780,5740,5810,5740,13177
20250307,100800,349935790,5730,5710,5730,5710,1249
20250307,100700,342801920,5710,5720,5720,5710,273
20250307,100600,341240765,5725,5725,5725,5725,81
20250307,100500,340777040,5725,5725,5725,5725,60
20250307,100400,340433540,5720,5730,5740,5720,101
20250307,100300,339854930,5730,5730,5730,5730,59
20250307,100200,339516860,5740,5740,5740,5740,19
20250307,100100,339407800,5740,5740,5750,5730,166
20250307,100000,338455145,5740,5740,5750,5740,3
20250307,095900,338437915,5750,5740,5750,5735,329
20250307,095800,336549805,5740,5760,5770,5740,280
20250307,095700,334936655,5760,5735,5770,5735,2428
20250307,095600,320986960,5735,5735,5735,5735,3
20250307,095500,320969755,5740,5730,5740,5730,101
20250307,095400,320390175,5720,5765,5765,5720,418
20250307,095300,317987340,5770,5770,5780,5770,297
20250307,095200,316271390,5760,5720,5770,5720,3562
20250307,095100,295783730,5710,5710,5710,5710,30
20250307,095000,295612430,5720,5720,5720,5720,921
20250307,094900,290344310,5720,5650,5720,5650,13046
20250307,094800,216019340,5650,5650,5650,5650,100
20250307,094700,215454340,5670,5670,5670,5670,350
20250307,094600,213469840,5650,5650,5650,5640,316
20250307,094500,211685130,5650,5650,5670,5650,3
20250307,094400,211668160,5650,5630,5650,5615,732
20250307,094300,207540640,5630,5620,5630,5620,134
20250307,094200,206786795,5615,5615,5615,5615,0
20250307,094100,206786795,5615,5625,5625,5615,72
20250307,094000,206382415,5630,5620,5630,5620,131
20250307,093900,205645145,5620,5620,5620,5620,69
20250307,093800,205257365,5620,5620,5620,5620,451
20250307,093700,202722745,5600,5625,5625,5600,276
20250307,093600,201175445,5630,5630,5630,5630,50
20250307,093500,200893945,5640,5640,5640,5640,82
20250307,093400,200431465,5640,5665,5665,5625,1586
20250307,093300,191499010,5670,5670,5670,5670,7
20250307,093200,191459320,5670,5665,5670,5665,133
20250307,093100,190705540,5670,5660,5670,5660,33
20250307,093000,190518440,5670,5670,5670,5660,219
20250307,092900,189277865,5670,5655,5680,5655,580
20250307,092800,185989870,5670,5650,5670,5640,325
20250307,092700,184156830,5670,5640,5680,5640,7229
20250307,092600,143137440,5640,5625,5640,5625,381
20250307,092500,140991980,5625,5625,5625,5625,70
20250307,092400,140598230,5620,5620,5620,5620,0
20250307,092300,140598230,5620,5625,5630,5620,85
20250307,092200,140120050,5630,5620,5635,5620,72
20250307,092100,139714620,5610,5600,5610,5600,111
20250307,092000,139092640,5610,5610,5610,5610,81
20250307,091900,138638230,5610,5610,5610,5600,104
20250307,091800,138055470,5610,5600,5610,5580,2009
20250307,091700,126805040,5600,5560,5600,5560,17428
20250307,091600,29223240,5560,5570,5570,5560,186
20250307,091500,28188990,5580,5580,5580,5580,1
20250307,091400,28183410,5570,5570,5570,5570,73
20250307,091300,27776800,5570,5570,5570,5570,13
20250307,091200,27704390,5570,5580,5580,5570,166
20250307,091100,26778920,5570,5570,5570,5570,6
20250307,091000,26745500,5570,5580,5580,5560,3845
20250307,090900,5329080,5580,5580,5590,5580,184
20250307,090800,4302350,5590,5590,5590,5590,0
20250307,090700,4302350,5590,5590,5590,5590,4
20250307,090600,4279990,5580,5590,5600,5580,501
20250307,090500,1477200,5590,5590,5590,5590,0
20250307,090400,1477200,5590,5570,5590,5570,11
20250307,090300,1415830,5560,5550,5560,5550,24
20250307,090200,1282420,5560,5560,5560,5560,91
20250307,090100,776460,5580,5580,5580,5580,0
20250307,090000,776460,5580,5590,5590,5580,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 212500 844829910 5650 5650 5650 5650 1041
3 20250307 212400 844829910 5650 5650 5650 5650 0
4 20250307 212300 844829910 5650 5650 5650 5650 0
5 20250307 212200 844829910 5650 5650 5650 5650 0
6 20250307 212100 844829910 5650 5650 5650 5650 0
7 20250307 212000 844829910 5650 5650 5650 5650 0
8 20250307 211900 844829910 5650 5650 5650 5650 0
9 20250307 211800 844829910 5650 5650 5650 5650 0
10 20250307 211700 844829910 5650 5650 5650 5650 0
11 20250307 211600 844829910 5650 5650 5650 5650 0
12 20250307 211500 844829910 5650 5650 5650 5650 0
13 20250307 211400 844829910 5650 5650 5650 5650 0
14 20250307 211300 844829910 5650 5650 5650 5650 0
15 20250307 211200 844829910 5650 5650 5650 5650 0
16 20250307 211100 844829910 5650 5650 5650 5650 0
17 20250307 211000 844829910 5650 5650 5650 5650 0
18 20250307 210900 844829910 5650 5650 5650 5650 0
19 20250307 210800 844829910 5650 5650 5650 5650 0
20 20250307 210700 844829910 5650 5650 5650 5650 0
21 20250307 210600 844829910 5650 5650 5650 5650 0
22 20250307 210500 844829910 5650 5650 5650 5650 0
23 20250307 210400 844829910 5650 5650 5650 5650 0
24 20250307 210300 844829910 5650 5650 5650 5650 0
25 20250307 210200 844829910 5650 5650 5650 5650 0
26 20250307 210100 844829910 5650 5650 5650 5650 0
27 20250307 210000 844829910 5650 5650 5650 5650 0
28 20250307 205900 844829910 5650 5650 5650 5650 0
29 20250307 205800 844829910 5650 5650 5650 5650 0
30 20250307 205700 844829910 5650 5650 5650 5650 0
31 20250307 205600 844829910 5650 5650 5650 5650 0
32 20250307 205500 844829910 5650 5650 5650 5650 1041
33 20250307 205400 844829910 5650 5650 5650 5650 0
34 20250307 205300 844829910 5650 5650 5650 5650 0
35 20250307 205200 844829910 5650 5650 5650 5650 0
36 20250307 205100 844829910 5650 5650 5650 5650 0
37 20250307 205000 844829910 5650 5650 5650 5650 0
38 20250307 204900 844829910 5650 5650 5650 5650 0
39 20250307 204800 844829910 5650 5650 5650 5650 0
40 20250307 204700 844829910 5650 5650 5650 5650 0
41 20250307 204600 844829910 5650 5650 5650 5650 0
42 20250307 204500 844829910 5650 5650 5650 5650 0
43 20250307 204400 844829910 5650 5650 5650 5650 0
44 20250307 204300 844829910 5650 5650 5650 5650 0
45 20250307 204200 844829910 5650 5650 5650 5650 0
46 20250307 204100 844829910 5650 5650 5650 5650 0
47 20250307 204000 844829910 5650 5650 5650 5650 0
48 20250307 203900 844829910 5650 5650 5650 5650 0
49 20250307 203800 844829910 5650 5650 5650 5650 0
50 20250307 203700 844829910 5650 5650 5650 5650 0
51 20250307 203600 844829910 5650 5650 5650 5650 0
52 20250307 203500 844829910 5650 5650 5650 5650 0
53 20250307 203400 844829910 5650 5650 5650 5650 0
54 20250307 203300 844829910 5650 5650 5650 5650 0
55 20250307 203200 844829910 5650 5650 5650 5650 0
56 20250307 203100 844829910 5650 5650 5650 5650 0
57 20250307 203000 844829910 5650 5650 5650 5650 0
58 20250307 202900 844829910 5650 5650 5650 5650 0
59 20250307 202800 844829910 5650 5650 5650 5650 0
60 20250307 202700 844829910 5650 5650 5650 5650 0
61 20250307 202600 844829910 5650 5650 5650 5650 0
62 20250307 202500 844829910 5650 5650 5650 5650 1041
63 20250307 202400 844829910 5650 5650 5650 5650 0
64 20250307 202300 844829910 5650 5650 5650 5650 0
65 20250307 202200 844829910 5650 5650 5650 5650 0
66 20250307 202100 844829910 5650 5650 5650 5650 0
67 20250307 202000 844829910 5650 5650 5650 5650 0
68 20250307 201900 844829910 5650 5650 5650 5650 0
69 20250307 201800 844829910 5650 5650 5650 5650 0
70 20250307 201700 844829910 5650 5650 5650 5650 0
71 20250307 201600 844829910 5650 5650 5650 5650 0
72 20250307 201500 844829910 5650 5650 5650 5650 0
73 20250307 201400 844829910 5650 5650 5650 5650 0
74 20250307 201300 844829910 5650 5650 5650 5650 0
75 20250307 201200 844829910 5650 5650 5650 5650 0
76 20250307 201100 844829910 5650 5650 5650 5650 0
77 20250307 201000 844829910 5650 5650 5650 5650 0
78 20250307 200900 844829910 5650 5650 5650 5650 0
79 20250307 200800 844829910 5650 5650 5650 5650 0
80 20250307 200700 844829910 5650 5650 5650 5650 0
81 20250307 200600 844829910 5650 5650 5650 5650 0
82 20250307 200500 844829910 5650 5650 5650 5650 0
83 20250307 200400 844829910 5650 5650 5650 5650 0
84 20250307 200300 844829910 5650 5650 5650 5650 0
85 20250307 200200 844829910 5650 5650 5650 5650 0
86 20250307 200100 844829910 5650 5650 5650 5650 0
87 20250307 200000 844829910 5650 5650 5650 5650 0
88 20250307 195900 844829910 5650 5650 5650 5650 0
89 20250307 195800 844829910 5650 5650 5650 5650 0
90 20250307 195700 844829910 5650 5650 5650 5650 0
91 20250307 195600 844829910 5650 5650 5650 5650 0
92 20250307 195500 844829910 5650 5650 5650 5650 1041
93 20250307 195400 844829910 5650 5650 5650 5650 0
94 20250307 195300 844829910 5650 5650 5650 5650 0
95 20250307 195200 844829910 5650 5650 5650 5650 0
96 20250307 195100 844829910 5650 5650 5650 5650 0
97 20250307 195000 844829910 5650 5650 5650 5650 0
98 20250307 194900 844829910 5650 5650 5650 5650 0
99 20250307 194800 844829910 5650 5650 5650 5650 0
100 20250307 194700 844829910 5650 5650 5650 5650 0
101 20250307 194600 844829910 5650 5650 5650 5650 0
102 20250307 194500 844829910 5650 5650 5650 5650 0
103 20250307 194400 844829910 5650 5650 5650 5650 0
104 20250307 194300 844829910 5650 5650 5650 5650 0
105 20250307 194200 844829910 5650 5650 5650 5650 0
106 20250307 194100 844829910 5650 5650 5650 5650 0
107 20250307 194000 844829910 5650 5650 5650 5650 0
108 20250307 193900 844829910 5650 5650 5650 5650 0
109 20250307 193800 844829910 5650 5650 5650 5650 0
110 20250307 193700 844829910 5650 5650 5650 5650 0
111 20250307 193600 844829910 5650 5650 5650 5650 0
112 20250307 193500 844829910 5650 5650 5650 5650 0
113 20250307 193400 844829910 5650 5650 5650 5650 0
114 20250307 193300 844829910 5650 5650 5650 5650 0
115 20250307 193200 844829910 5650 5650 5650 5650 0
116 20250307 193100 844829910 5650 5650 5650 5650 0
117 20250307 193000 844829910 5650 5650 5650 5650 0
118 20250307 192900 844829910 5650 5650 5650 5650 0
119 20250307 192800 844829910 5650 5650 5650 5650 0
120 20250307 192700 844829910 5650 5650 5650 5650 0
121 20250307 192600 844829910 5650 5650 5650 5650 0
122 20250307 192500 844829910 5650 5650 5650 5650 1041
123 20250307 192400 844829910 5650 5650 5650 5650 0
124 20250307 192300 844829910 5650 5650 5650 5650 0
125 20250307 192200 844829910 5650 5650 5650 5650 0
126 20250307 192100 844829910 5650 5650 5650 5650 0
127 20250307 192000 844829910 5650 5650 5650 5650 0
128 20250307 191900 844829910 5650 5650 5650 5650 0
129 20250307 191800 844829910 5650 5650 5650 5650 0
130 20250307 191700 844829910 5650 5650 5650 5650 0
131 20250307 191600 844829910 5650 5650 5650 5650 0
132 20250307 191500 844829910 5650 5650 5650 5650 0
133 20250307 191400 844829910 5650 5650 5650 5650 0
134 20250307 191300 844829910 5650 5650 5650 5650 0
135 20250307 191200 844829910 5650 5650 5650 5650 0
136 20250307 191100 844829910 5650 5650 5650 5650 0
137 20250307 191000 844829910 5650 5650 5650 5650 0
138 20250307 190900 844829910 5650 5650 5650 5650 0
139 20250307 190800 844829910 5650 5650 5650 5650 0
140 20250307 190700 844829910 5650 5650 5650 5650 0
141 20250307 190600 844829910 5650 5650 5650 5650 0
142 20250307 190500 844829910 5650 5650 5650 5650 0
143 20250307 190400 844829910 5650 5650 5650 5650 0
144 20250307 190300 844829910 5650 5650 5650 5650 0
145 20250307 190200 844829910 5650 5650 5650 5650 0
146 20250307 190100 844829910 5650 5650 5650 5650 0
147 20250307 190000 844829910 5650 5650 5650 5650 0
148 20250307 185900 844829910 5650 5650 5650 5650 0
149 20250307 185800 844829910 5650 5650 5650 5650 0
150 20250307 185700 844829910 5650 5650 5650 5650 0
151 20250307 185600 844829910 5650 5650 5650 5650 0
152 20250307 185500 844829910 5650 5650 5650 5650 1041
153 20250307 185400 844829910 5650 5650 5650 5650 0
154 20250307 185300 844829910 5650 5650 5650 5650 0
155 20250307 185200 844829910 5650 5650 5650 5650 0
156 20250307 185100 844829910 5650 5650 5650 5650 0
157 20250307 185000 844829910 5650 5650 5650 5650 0
158 20250307 184900 844829910 5650 5650 5650 5650 0
159 20250307 184800 844829910 5650 5650 5650 5650 0
160 20250307 184700 844829910 5650 5650 5650 5650 0
161 20250307 184600 844829910 5650 5650 5650 5650 0
162 20250307 184500 844829910 5650 5650 5650 5650 0
163 20250307 184400 844829910 5650 5650 5650 5650 0
164 20250307 184300 844829910 5650 5650 5650 5650 0
165 20250307 184200 844829910 5650 5650 5650 5650 0
166 20250307 184100 844829910 5650 5650 5650 5650 0
167 20250307 184000 844829910 5650 5650 5650 5650 0
168 20250307 183900 844829910 5650 5650 5650 5650 0
169 20250307 183800 844829910 5650 5650 5650 5650 0
170 20250307 183700 844829910 5650 5650 5650 5650 0
171 20250307 183600 844829910 5650 5650 5650 5650 0
172 20250307 183500 844829910 5650 5650 5650 5650 0
173 20250307 183400 844829910 5650 5650 5650 5650 0
174 20250307 183300 844829910 5650 5650 5650 5650 0
175 20250307 183200 844829910 5650 5650 5650 5650 0
176 20250307 183100 844829910 5650 5650 5650 5650 0
177 20250307 183000 844829910 5650 5650 5650 5650 0
178 20250307 182900 844829910 5650 5650 5650 5650 0
179 20250307 182800 844829910 5650 5650 5650 5650 0
180 20250307 182700 844829910 5650 5650 5650 5650 0
181 20250307 182600 844829910 5650 5650 5650 5650 0
182 20250307 182500 844829910 5650 5650 5650 5650 1041
183 20250307 182400 844829910 5650 5650 5650 5650 0
184 20250307 182300 844829910 5650 5650 5650 5650 0
185 20250307 182200 844829910 5650 5650 5650 5650 0
186 20250307 182100 844829910 5650 5650 5650 5650 0
187 20250307 182000 844829910 5650 5650 5650 5650 0
188 20250307 181900 844829910 5650 5650 5650 5650 0
189 20250307 181800 844829910 5650 5650 5650 5650 0
190 20250307 181700 844829910 5650 5650 5650 5650 0
191 20250307 181600 844829910 5650 5650 5650 5650 0
192 20250307 181500 844829910 5650 5650 5650 5650 0
193 20250307 181400 844829910 5650 5650 5650 5650 0
194 20250307 181300 844829910 5650 5650 5650 5650 0
195 20250307 181200 844829910 5650 5650 5650 5650 0
196 20250307 181100 844829910 5650 5650 5650 5650 0
197 20250307 181000 844829910 5650 5650 5650 5650 0
198 20250307 180900 844829910 5650 5650 5650 5650 0
199 20250307 180800 844829910 5650 5650 5650 5650 0
200 20250307 180700 844829910 5650 5650 5650 5650 0
201 20250307 180600 844829910 5650 5650 5650 5650 0
202 20250307 180500 844829910 5650 5650 5650 5650 0
203 20250307 180400 844829910 5650 5650 5650 5650 0
204 20250307 180300 844829910 5650 5650 5650 5650 0
205 20250307 180200 844829910 5650 5650 5650 5650 0
206 20250307 180100 844829910 5650 5650 5650 5650 0
207 20250307 180000 844829910 5650 5650 5650 5650 0
208 20250307 175900 844829910 5650 5650 5650 5650 0
209 20250307 175800 844829910 5650 5650 5650 5650 0
210 20250307 175700 844829910 5650 5650 5650 5650 0
211 20250307 175600 844829910 5650 5650 5650 5650 0
212 20250307 175500 844829910 5650 5650 5650 5650 1041
213 20250307 175400 844829910 5650 5650 5650 5650 0
214 20250307 175300 844829910 5650 5650 5650 5650 0
215 20250307 175200 844829910 5650 5650 5650 5650 0
216 20250307 175100 844829910 5650 5650 5650 5650 0
217 20250307 175000 844829910 5650 5650 5650 5650 0
218 20250307 174900 844829910 5650 5650 5650 5650 0
219 20250307 174800 844829910 5650 5650 5650 5650 0
220 20250307 174700 844829910 5650 5650 5650 5650 0
221 20250307 174600 844829910 5650 5650 5650 5650 0
222 20250307 174500 844829910 5650 5650 5650 5650 0
223 20250307 174400 844829910 5650 5650 5650 5650 0
224 20250307 174300 844829910 5650 5650 5650 5650 0
225 20250307 174200 844829910 5650 5650 5650 5650 0
226 20250307 174100 844829910 5650 5650 5650 5650 0
227 20250307 174000 844829910 5650 5650 5650 5650 0
228 20250307 173900 844829910 5650 5650 5650 5650 0
229 20250307 173800 844829910 5650 5650 5650 5650 0
230 20250307 173700 844829910 5650 5650 5650 5650 0
231 20250307 173600 844829910 5650 5650 5650 5650 0
232 20250307 173500 844829910 5650 5650 5650 5650 0
233 20250307 173400 844829910 5650 5650 5650 5650 0
234 20250307 173300 844829910 5650 5650 5650 5650 0
235 20250307 173200 844829910 5650 5650 5650 5650 0
236 20250307 173100 844829910 5650 5650 5650 5650 0
237 20250307 173000 844829910 5650 5650 5650 5650 0
238 20250307 172900 844829910 5650 5650 5650 5650 0
239 20250307 172800 844829910 5650 5650 5650 5650 0
240 20250307 172700 844829910 5650 5650 5650 5650 0
241 20250307 172600 844829910 5650 5650 5650 5650 0
242 20250307 172500 844829910 5650 5650 5650 5650 1041
243 20250307 172400 844829910 5650 5650 5650 5650 0
244 20250307 172300 844829910 5650 5650 5650 5650 0
245 20250307 172200 844829910 5650 5650 5650 5650 0
246 20250307 172100 844829910 5650 5650 5650 5650 0
247 20250307 172000 844829910 5650 5650 5650 5650 0
248 20250307 171900 844829910 5650 5650 5650 5650 0
249 20250307 171800 844829910 5650 5650 5650 5650 0
250 20250307 171700 844829910 5650 5650 5650 5650 0
251 20250307 171600 844829910 5650 5650 5650 5650 0
252 20250307 171500 844829910 5650 5650 5650 5650 0
253 20250307 171400 844829910 5650 5650 5650 5650 0
254 20250307 171300 844829910 5650 5650 5650 5650 0
255 20250307 171200 844829910 5650 5650 5650 5650 0
256 20250307 171100 844829910 5650 5650 5650 5650 0
257 20250307 171000 844829910 5650 5650 5650 5650 0
258 20250307 170900 844829910 5650 5650 5650 5650 0
259 20250307 170800 844829910 5650 5650 5650 5650 0
260 20250307 170700 844829910 5650 5650 5650 5650 0
261 20250307 170600 844829910 5650 5650 5650 5650 0
262 20250307 170500 844829910 5650 5650 5650 5650 0
263 20250307 170400 844829910 5650 5650 5650 5650 0
264 20250307 170300 844829910 5650 5650 5650 5650 0
265 20250307 170200 844829910 5650 5650 5650 5650 0
266 20250307 170100 844829910 5650 5650 5650 5650 0
267 20250307 170000 844829910 5650 5650 5650 5650 0
268 20250307 165900 844829910 5650 5650 5650 5650 0
269 20250307 165800 844829910 5650 5650 5650 5650 0
270 20250307 165700 844829910 5650 5650 5650 5650 0
271 20250307 165600 844829910 5650 5650 5650 5650 0
272 20250307 165500 844829910 5650 5650 5650 5650 1041
273 20250307 165400 844829910 5650 5650 5650 5650 0
274 20250307 165300 844829910 5650 5650 5650 5650 0
275 20250307 165200 844829910 5650 5650 5650 5650 0
276 20250307 165100 844829910 5650 5650 5650 5650 0
277 20250307 165000 844829910 5650 5650 5650 5650 0
278 20250307 164900 844829910 5650 5650 5650 5650 0
279 20250307 164800 844829910 5650 5650 5650 5650 0
280 20250307 164700 844829910 5650 5650 5650 5650 0
281 20250307 164600 844829910 5650 5650 5650 5650 0
282 20250307 164500 844829910 5650 5650 5650 5650 0
283 20250307 164400 844829910 5650 5650 5650 5650 0
284 20250307 164300 844829910 5650 5650 5650 5650 0
285 20250307 164200 844829910 5650 5650 5650 5650 0
286 20250307 164100 844829910 5650 5650 5650 5650 0
287 20250307 164000 844829910 5650 5650 5650 5650 0
288 20250307 163900 844829910 5650 5650 5650 5650 0
289 20250307 163800 844829910 5650 5650 5650 5650 0
290 20250307 163700 844829910 5650 5650 5650 5650 0
291 20250307 163600 844829910 5650 5650 5650 5650 0
292 20250307 163500 844829910 5650 5650 5650 5650 0
293 20250307 163400 844829910 5650 5650 5650 5650 0
294 20250307 163300 844829910 5650 5650 5650 5650 0
295 20250307 163200 844829910 5650 5650 5650 5650 0
296 20250307 163100 844829910 5650 5650 5650 5650 0
297 20250307 163000 844829910 5650 5650 5650 5650 0
298 20250307 162900 844829910 5650 5650 5650 5650 0
299 20250307 162800 844829910 5650 5650 5650 5650 0
300 20250307 162700 844829910 5650 5650 5650 5650 0
301 20250307 162600 844829910 5650 5650 5650 5650 0
302 20250307 162500 844829910 5650 5650 5650 5650 1041
303 20250307 162400 844829910 5650 5650 5650 5650 0
304 20250307 162300 844829910 5650 5650 5650 5650 0
305 20250307 162200 844829910 5650 5650 5650 5650 0
306 20250307 162100 844829910 5650 5650 5650 5650 0
307 20250307 162000 844829910 5650 5650 5650 5650 0
308 20250307 161900 844829910 5650 5650 5650 5650 0
309 20250307 161800 844829910 5650 5650 5650 5650 0
310 20250307 161700 844829910 5650 5650 5650 5650 0
311 20250307 161600 844829910 5650 5650 5650 5650 0
312 20250307 161500 844829910 5650 5650 5650 5650 0
313 20250307 161400 844829910 5650 5650 5650 5650 0
314 20250307 161300 844829910 5650 5650 5650 5650 0
315 20250307 161200 844829910 5650 5650 5650 5650 0
316 20250307 161100 844829910 5650 5650 5650 5650 0
317 20250307 161000 844829910 5650 5650 5650 5650 0
318 20250307 160900 844829910 5650 5650 5650 5650 0
319 20250307 160800 844829910 5650 5650 5650 5650 0
320 20250307 160700 844829910 5650 5650 5650 5650 0
321 20250307 160600 844829910 5650 5650 5650 5650 0
322 20250307 160500 844829910 5650 5650 5650 5650 0
323 20250307 160400 844829910 5650 5650 5650 5650 0
324 20250307 160300 844829910 5650 5650 5650 5650 0
325 20250307 160200 844829910 5650 5650 5650 5650 0
326 20250307 160100 844829910 5650 5650 5650 5650 0
327 20250307 160000 844829910 5650 5650 5650 5650 0
328 20250307 155900 844829910 5650 5650 5650 5650 0
329 20250307 155800 844829910 5650 5650 5650 5650 0
330 20250307 155700 844829910 5650 5650 5650 5650 0
331 20250307 155600 844829910 5650 5650 5650 5650 0
332 20250307 155500 844829910 5650 5650 5650 5650 1041
333 20250307 155400 844829910 5650 5650 5650 5650 0
334 20250307 155300 844829910 5650 5650 5650 5650 0
335 20250307 155200 844829910 5650 5650 5650 5650 0
336 20250307 155100 844829910 5650 5650 5650 5650 0
337 20250307 155000 844829910 5650 5650 5650 5650 0
338 20250307 154900 844829910 5650 5650 5650 5650 0
339 20250307 154800 844829910 5650 5650 5650 5650 0
340 20250307 154700 844829910 5650 5650 5650 5650 0
341 20250307 154600 844829910 5650 5650 5650 5650 0
342 20250307 154500 844829910 5650 5650 5650 5650 0
343 20250307 154400 844829910 5650 5650 5650 5650 0
344 20250307 154300 844829910 5650 5650 5650 5650 0
345 20250307 154200 844829910 5650 5650 5650 5650 0
346 20250307 154100 844829910 5650 5650 5650 5650 0
347 20250307 154000 844829910 5650 5650 5650 5650 0
348 20250307 153900 844829910 5650 5650 5650 5650 0
349 20250307 153800 844829910 5650 5650 5650 5650 0
350 20250307 153700 844829910 5650 5650 5650 5650 0
351 20250307 153600 844829910 5650 5650 5650 5650 0
352 20250307 153500 844829910 5650 5650 5650 5650 0
353 20250307 153400 844829910 5650 5650 5650 5650 0
354 20250307 153300 844829910 5650 5650 5650 5650 0
355 20250307 153200 844829910 5650 5650 5650 5650 0
356 20250307 153100 844829910 5650 5650 5650 5650 0
357 20250307 153000 844829910 5650 5650 5650 5650 1041
358 20250307 152900 838948260 5700 5700 5700 5700 0
359 20250307 152800 838948260 5700 5700 5700 5700 0
360 20250307 152700 838948260 5700 5700 5700 5700 0
361 20250307 152600 838948260 5700 5700 5700 5700 0
362 20250307 152500 838948260 5700 5700 5700 5700 0
363 20250307 152400 838948260 5700 5700 5700 5700 0
364 20250307 152300 838948260 5700 5700 5700 5700 0
365 20250307 152200 838948260 5700 5700 5700 5700 0
366 20250307 152100 838948260 5700 5700 5700 5700 0
367 20250307 152000 838948260 5700 5700 5700 5700 0
368 20250307 151900 838948260 5700 5710 5710 5700 509
369 20250307 151800 836046840 5720 5720 5720 5720 12
370 20250307 151700 835978200 5710 5730 5730 5710 95
371 20250307 151600 835434710 5720 5730 5730 5720 248
372 20250307 151500 834014670 5720 5730 5730 5720 91
373 20250307 151400 833493780 5730 5740 5740 5720 235
374 20250307 151300 832146880 5720 5720 5720 5720 34
375 20250307 151200 831952400 5710 5730 5730 5710 43
376 20250307 151100 831706030 5720 5720 5720 5720 411
377 20250307 151000 829355110 5720 5720 5720 5710 155
378 20250307 150900 828470030 5720 5720 5730 5720 89
379 20250307 150800 827960830 5720 5720 5720 5720 94
380 20250307 150700 827423150 5720 5720 5720 5720 37
381 20250307 150600 827211510 5710 5710 5710 5710 685
382 20250307 150500 823300160 5710 5720 5720 5680 2097
383 20250307 150400 811376650 5730 5730 5740 5730 37
384 20250307 150300 811164420 5730 5730 5730 5720 1059
385 20250307 150200 805097490 5730 5730 5730 5730 47
386 20250307 150100 804828180 5730 5730 5730 5720 163
387 20250307 150000 803894250 5730 5720 5730 5720 25
388 20250307 145900 803751130 5720 5730 5730 5720 86
389 20250307 145800 803258750 5720 5720 5720 5720 69
390 20250307 145700 802864070 5730 5730 5730 5730 34
391 20250307 145600 802669250 5730 5730 5740 5730 149
392 20250307 145500 801815360 5730 5720 5730 5720 34
393 20250307 145400 801620550 5730 5720 5730 5720 36
394 20250307 145300 801414370 5730 5710 5730 5710 137
395 20250307 145200 800629380 5730 5730 5730 5700 52
396 20250307 145100 800331480 5720 5730 5730 5720 217
397 20250307 145000 799088750 5730 5730 5730 5710 505
398 20250307 144900 796203310 5740 5750 5750 5740 56
399 20250307 144800 795881510 5740 5740 5740 5740 126
400 20250307 144700 795158270 5740 5740 5740 5740 24
401 20250307 144600 795020510 5740 5740 5750 5740 159
402 20250307 144500 794107750 5740 5740 5740 5740 36
403 20250307 144400 793901110 5740 5740 5750 5740 34
404 20250307 144300 793705740 5730 5740 5750 5730 149
405 20250307 144200 792850370 5730 5750 5750 5730 40
406 20250307 144100 792620540 5750 5740 5750 5730 148
407 20250307 144000 791770990 5740 5740 5740 5740 24
408 20250307 143900 791633230 5740 5730 5750 5730 135
409 20250307 143800 790859140 5760 5770 5770 5730 161
410 20250307 143700 789931570 5770 5770 5770 5770 34
411 20250307 143600 789735390 5770 5750 5770 5750 270
412 20250307 143500 788182390 5740 5740 5760 5730 62
413 20250307 143400 787826410 5740 5740 5740 5740 16
414 20250307 143300 787734570 5740 5760 5760 5720 175
415 20250307 143200 786730220 5740 5720 5770 5720 118
416 20250307 143100 786051120 5730 5700 5730 5700 94
417 20250307 143000 785514250 5680 5690 5690 5680 179
418 20250307 142900 784496940 5700 5680 5700 5680 208
419 20250307 142800 783313580 5680 5680 5680 5680 132
420 20250307 142700 782563820 5680 5680 5680 5680 112
421 20250307 142600 781927660 5680 5680 5680 5680 132
422 20250307 142500 781177900 5680 5690 5690 5680 182
423 20250307 142400 780143240 5690 5690 5690 5690 204
424 20250307 142300 778982480 5690 5690 5700 5690 213
425 20250307 142200 777769500 5690 5690 5690 5690 112
426 20250307 142100 777132220 5680 5680 5680 5680 133
427 20250307 142000 776376780 5680 5680 5680 5680 204
428 20250307 141900 775218060 5680 5680 5680 5680 112
429 20250307 141800 774581900 5680 5680 5680 5680 290
430 20250307 141700 772934700 5680 5680 5680 5680 112
431 20250307 141600 772298540 5680 5680 5680 5680 163
432 20250307 141500 771372700 5680 5680 5680 5680 204
433 20250307 141400 770213980 5680 5680 5680 5680 112
434 20250307 141300 769577820 5680 5680 5690 5680 275
435 20250307 141200 768014390 5690 5690 5690 5690 32
436 20250307 141100 767832310 5690 5690 5690 5690 704
437 20250307 141000 763826550 5700 5680 5700 5680 210
438 20250307 140900 762631840 5680 5680 5680 5680 225
439 20250307 140800 761353840 5680 5670 5690 5670 299
440 20250307 140700 759654750 5670 5670 5690 5670 137
441 20250307 140600 758877700 5670 5680 5690 5670 196
442 20250307 140500 757765330 5690 5680 5690 5670 232
443 20250307 140400 756448720 5680 5690 5700 5680 212
444 20250307 140300 755243540 5700 5700 5700 5690 120
445 20250307 140200 754559740 5700 5700 5700 5700 7420
446 20250307 140100 712265740 5700 5710 5710 5700 822
447 20250307 140000 707574350 5730 5710 5730 5710 127
448 20250307 135900 706848480 5710 5710 5710 5710 132
449 20250307 135800 706094760 5710 5710 5710 5710 184
450 20250307 135700 705044120 5710 5720 5720 5710 2232
451 20250307 135600 692289990 5720 5720 5720 5720 135
452 20250307 135500 691517790 5730 5710 5730 5710 556
453 20250307 135400 688333770 5710 5720 5720 5710 132
454 20250307 135300 687579650 5720 5730 5730 5720 248
455 20250307 135200 686160130 5730 5740 5740 5730 122
456 20250307 135100 685460250 5740 5730 5740 5730 51
457 20250307 135000 685167710 5730 5730 5750 5720 2034
458 20250307 134900 673526800 5740 5730 5740 5730 154
459 20250307 134800 672643560 5740 5740 5740 5740 18
460 20250307 134700 672540240 5740 5740 5740 5740 73
461 20250307 134600 672121220 5750 5750 5750 5750 92
462 20250307 134500 671592220 5730 5730 5730 5730 73
463 20250307 134400 671173930 5740 5740 5740 5740 146
464 20250307 134300 670335890 5750 5740 5750 5740 473
465 20250307 134200 667616870 5730 5750 5750 5730 83
466 20250307 134100 667141080 5740 5740 5740 5730 565
467 20250307 134000 663898710 5730 5730 5730 5730 164
468 20250307 133900 662958990 5740 5740 5740 5730 173
469 20250307 133800 661966700 5740 5750 5750 5740 20
470 20250307 133700 661851890 5740 5740 5740 5740 102
471 20250307 133600 661266410 5750 5750 5760 5750 86
472 20250307 133500 660771790 5750 5750 5750 5750 83
473 20250307 133400 660294540 5750 5730 5760 5730 86
474 20250307 133300 659801490 5740 5720 5740 5720 174
475 20250307 133200 658804210 5730 5740 5740 5730 154
476 20250307 133100 657920980 5720 5740 5740 5720 76
477 20250307 133000 657486200 5740 5730 5740 5730 270
478 20250307 132900 655939020 5740 5740 5740 5740 132
479 20250307 132800 655181340 5730 5730 5730 5730 73
480 20250307 132700 654763050 5730 5740 5740 5730 98
481 20250307 132600 654201360 5750 5730 5750 5730 151
482 20250307 132500 653335240 5730 5740 5740 5730 1081
483 20250307 132400 647140600 5730 5740 5740 5730 74
484 20250307 132300 646716570 5740 5750 5750 5740 113
485 20250307 132200 646067140 5740 5750 5750 5740 116
486 20250307 132100 645400950 5750 5740 5750 5740 82
487 20250307 132000 644930180 5740 5740 5740 5740 149
488 20250307 131900 644074920 5740 5760 5760 5740 1264
489 20250307 131800 636804340 5770 5770 5770 5760 456
490 20250307 131700 634177190 5770 5760 5770 5760 155
491 20250307 131600 633283570 5760 5770 5770 5760 473
492 20250307 131500 630555090 5760 5760 5760 5760 74
493 20250307 131400 630128850 5770 5780 5780 5770 142
494 20250307 131300 629308700 5760 5760 5760 5760 146
495 20250307 131200 628467740 5760 5790 5790 5760 452
496 20250307 131100 625862450 5790 5810 5810 5780 894
497 20250307 131000 620691730 5800 5820 5820 5800 345
498 20250307 130900 618687290 5820 5830 5830 5820 33
499 20250307 130800 618494910 5830 5820 5840 5820 152
500 20250307 130700 617609720 5840 5820 5840 5820 1954
501 20250307 130600 606226220 5810 5810 5810 5810 21
502 20250307 130500 606104210 5820 5810 5820 5810 8
503 20250307 130400 606057720 5800 5800 5800 5800 0
504 20250307 130300 606057720 5800 5810 5820 5800 208
505 20250307 130200 604850300 5810 5810 5810 5810 0
506 20250307 130100 604850300 5810 5810 5810 5810 0
507 20250307 130000 604850300 5810 5810 5810 5800 494
508 20250307 125900 601980190 5810 5810 5810 5810 459
509 20250307 125800 599313400 5800 5800 5800 5800 0
510 20250307 125700 599313400 5800 5790 5800 5790 598
511 20250307 125600 595846230 5790 5810 5810 5790 85
512 20250307 125500 595352520 5820 5810 5820 5810 11
513 20250307 125400 595288510 5810 5810 5810 5810 91
514 20250307 125300 594759800 5820 5820 5820 5820 0
515 20250307 125200 594759800 5820 5810 5820 5810 51
516 20250307 125100 594463480 5820 5810 5820 5810 91
517 20250307 125000 593934760 5810 5810 5810 5810 0
518 20250307 124900 593934760 5810 5810 5810 5810 0
519 20250307 124800 593934760 5810 5800 5810 5800 750
520 20250307 124700 589577760 5800 5800 5800 5800 10
521 20250307 124600 589519760 5800 5800 5800 5800 0
522 20250307 124500 589519760 5800 5790 5800 5790 133
523 20250307 124400 588748380 5800 5790 5800 5790 320
524 20250307 124300 586895570 5800 5800 5800 5800 10
525 20250307 124200 586837570 5800 5800 5800 5800 81
526 20250307 124100 586367770 5800 5800 5800 5800 50
527 20250307 124000 586077770 5790 5790 5790 5790 53
528 20250307 123900 585770900 5790 5790 5790 5790 12
529 20250307 123800 585701420 5790 5790 5790 5790 0
530 20250307 123700 585701420 5790 5790 5790 5790 131
531 20250307 123600 584942930 5780 5780 5780 5780 1
532 20250307 123500 584937150 5790 5790 5790 5790 33
533 20250307 123400 584746080 5790 5790 5790 5790 58
534 20250307 123300 584410260 5790 5800 5800 5790 51
535 20250307 123200 584114960 5800 5800 5800 5800 0
536 20250307 123100 584114960 5800 5800 5800 5800 163
537 20250307 123000 583169560 5800 5790 5800 5790 51
538 20250307 122900 582873770 5800 5800 5800 5800 0
539 20250307 122800 582873770 5800 5800 5800 5800 81
540 20250307 122700 582403970 5800 5800 5800 5800 60
541 20250307 122600 582055970 5790 5790 5790 5790 0
542 20250307 122500 582055970 5790 5790 5790 5790 147
543 20250307 122400 581204840 5790 5790 5790 5790 0
544 20250307 122300 581204840 5790 5790 5790 5790 60
545 20250307 122200 580857440 5790 5780 5790 5780 113
546 20250307 122100 580204290 5790 5790 5790 5760 1253
547 20250307 122000 572972460 5790 5790 5790 5790 0
548 20250307 121900 572972460 5790 5805 5805 5790 172
549 20250307 121800 571974845 5810 5810 5810 5810 1
550 20250307 121700 571969035 5810 5810 5810 5810 0
551 20250307 121600 571969035 5810 5800 5810 5800 1002
552 20250307 121500 566147925 5800 5790 5800 5790 9
553 20250307 121400 566095785 5790 5790 5790 5790 183
554 20250307 121300 565036215 5790 5790 5790 5790 1
555 20250307 121200 565030425 5800 5790 5800 5790 160
556 20250307 121100 564103035 5790 5780 5790 5780 19
557 20250307 121000 563993185 5780 5780 5780 5780 631
558 20250307 120900 560346005 5790 5790 5800 5790 4
559 20250307 120800 560322835 5790 5790 5790 5790 144
560 20250307 120700 559489075 5780 5780 5780 5780 72
561 20250307 120600 559072915 5790 5785 5790 5785 104
562 20250307 120500 558471125 5790 5785 5790 5785 131
563 20250307 120400 557712920 5785 5785 5785 5785 10
564 20250307 120300 557655070 5790 5790 5790 5790 0
565 20250307 120200 557655070 5790 5780 5790 5780 93
566 20250307 120100 557117110 5780 5785 5785 5780 150
567 20250307 120000 556249860 5785 5785 5785 5785 9
568 20250307 115900 556197795 5790 5785 5790 5785 82
569 20250307 115800 555723400 5790 5795 5795 5790 2
570 20250307 115700 555711815 5800 5820 5820 5800 549
571 20250307 115600 552522725 5820 5800 5820 5800 1402
572 20250307 115500 544369440 5800 5780 5810 5780 1130
573 20250307 115400 537816000 5800 5790 5810 5780 342
574 20250307 115300 535833060 5810 5765 5810 5765 651
575 20250307 115200 532064235 5765 5765 5765 5765 11
576 20250307 115100 532000820 5760 5760 5760 5760 0
577 20250307 115000 532000820 5760 5755 5760 5755 112
578 20250307 114900 531355990 5755 5760 5760 5755 14
579 20250307 114800 531275415 5760 5755 5760 5755 90
580 20250307 114700 530757405 5755 5755 5755 5755 50
581 20250307 114600 530469655 5755 5755 5755 5755 13
582 20250307 114500 530394840 5760 5750 5760 5750 12
583 20250307 114400 530325830 5750 5750 5760 5750 199
584 20250307 114300 529181470 5750 5740 5750 5740 1115
585 20250307 114200 522771805 5745 5745 5745 5745 91
586 20250307 114100 522249010 5745 5740 5745 5740 51
587 20250307 114000 521956265 5745 5745 5745 5745 59
588 20250307 113900 521617310 5750 5745 5750 5745 131
589 20250307 113800 520864640 5745 5745 5745 5745 0
590 20250307 113700 520864640 5745 5745 5745 5745 0
591 20250307 113600 520864640 5745 5730 5745 5730 160
592 20250307 113500 519946830 5730 5730 5730 5730 0
593 20250307 113400 519946830 5730 5730 5730 5730 0
594 20250307 113300 519946830 5730 5725 5730 5725 142
595 20250307 113200 519133545 5730 5730 5730 5725 76
596 20250307 113100 518698090 5730 5740 5750 5720 62
597 20250307 113000 518343110 5720 5745 5750 5720 131
598 20250307 112900 517590995 5745 5740 5745 5740 50
599 20250307 112800 517303755 5750 5750 5750 5750 9
600 20250307 112700 517252005 5750 5750 5750 5730 205
601 20250307 112600 516074895 5755 5755 5755 5755 0
602 20250307 112500 516074895 5755 5755 5755 5755 50
603 20250307 112400 515787145 5755 5755 5755 5755 91
604 20250307 112300 515263440 5760 5760 5760 5760 94
605 20250307 112200 514722000 5770 5765 5770 5765 81
606 20250307 112100 514254650 5765 5765 5765 5765 50
607 20250307 112000 513966400 5765 5760 5765 5760 12
608 20250307 111900 513897235 5760 5765 5770 5760 181
609 20250307 111800 512854235 5760 5770 5770 5760 52
610 20250307 111700 512554215 5770 5760 5770 5760 93
611 20250307 111600 512018525 5750 5760 5760 5740 151
612 20250307 111500 511149495 5760 5750 5760 5740 726
613 20250307 111400 506980975 5760 5760 5760 5760 74
614 20250307 111300 506554735 5765 5765 5765 5765 81
615 20250307 111200 506087770 5765 5765 5765 5765 10
616 20250307 111100 506030120 5760 5760 5760 5760 2
617 20250307 111000 506018600 5765 5765 5765 5765 131
618 20250307 110900 505263385 5765 5765 5765 5765 0
619 20250307 110800 505263385 5765 5765 5765 5765 9
620 20250307 110700 505211500 5770 5765 5770 5765 132
621 20250307 110600 504450410 5765 5765 5765 5765 5
622 20250307 110500 504421585 5770 5765 5770 5765 11
623 20250307 110400 504358155 5765 5765 5765 5765 82
624 20250307 110300 503885425 5770 5785 5785 5770 104
625 20250307 110200 503284065 5780 5780 5780 5780 0
626 20250307 110100 503284065 5780 5780 5780 5780 38
627 20250307 110000 503064425 5780 5770 5780 5770 250
628 20250307 105900 501620805 5775 5770 5775 5770 52
629 20250307 105800 501320515 5775 5770 5775 5770 83
630 20250307 105700 500841200 5770 5785 5785 5770 78
631 20250307 105600 500390710 5790 5785 5790 5780 190
632 20250307 105500 499291935 5780 5780 5780 5780 1
633 20250307 105400 499286155 5790 5800 5800 5790 287
634 20250307 105300 497624085 5790 5785 5790 5785 512
635 20250307 105200 494660040 5785 5785 5785 5785 54
636 20250307 105100 494347650 5780 5780 5780 5780 0
637 20250307 105000 494347650 5780 5775 5780 5775 121
638 20250307 104900 493648655 5780 5820 5820 5780 648
639 20250307 104800 489897770 5825 5825 5825 5825 51
640 20250307 104700 489600695 5830 5825 5830 5825 167
641 20250307 104600 488627415 5820 5835 5835 5820 30
642 20250307 104500 488452655 5840 5830 5840 5830 116
643 20250307 104400 487775905 5830 5815 5830 5815 181
644 20250307 104300 486722260 5820 5810 5820 5810 53
645 20250307 104200 486414130 5820 5800 5830 5800 1165
646 20250307 104100 479636340 5800 5795 5800 5795 140
647 20250307 104000 478824690 5770 5800 5800 5770 450
648 20250307 103900 476223050 5800 5795 5800 5795 92
649 20250307 103800 475689815 5800 5795 5800 5795 131
650 20250307 103700 474930305 5795 5795 5795 5795 10
651 20250307 103600 474872355 5790 5790 5800 5790 736
652 20250307 103500 470610905 5790 5770 5790 5770 175
653 20250307 103400 469599325 5770 5770 5770 5770 1030
654 20250307 103300 463656225 5770 5770 5775 5770 48
655 20250307 103200 463379215 5790 5780 5790 5765 892
656 20250307 103100 458230345 5780 5790 5790 5780 269
657 20250307 103000 456673695 5800 5795 5800 5795 133
658 20250307 102900 455902620 5800 5800 5800 5790 12
659 20250307 102800 455833030 5800 5800 5800 5790 172
660 20250307 102700 454836495 5810 5805 5810 5805 231
661 20250307 102600 453494725 5810 5810 5810 5810 0
662 20250307 102500 453494725 5810 5785 5810 5785 1416
663 20250307 102400 445295565 5790 5785 5790 5785 81
664 20250307 102300 444826910 5790 5790 5790 5790 157
665 20250307 102200 443917880 5790 5800 5800 5790 110
666 20250307 102100 443279960 5810 5805 5810 5805 90
667 20250307 102000 442757425 5810 5805 5810 5805 836
668 20250307 101900 437900325 5805 5805 5805 5805 56
669 20250307 101800 437575245 5810 5790 5810 5790 441
670 20250307 101700 435018015 5795 5795 5795 5795 14
671 20250307 101600 434936885 5790 5790 5800 5790 64
672 20250307 101500 434565775 5790 5780 5790 5780 106
673 20250307 101400 433952390 5790 5785 5790 5780 135
674 20250307 101300 433171010 5785 5820 5820 5785 106
675 20250307 101200 432557300 5800 5780 5800 5770 310
676 20250307 101100 430763020 5780 5780 5780 5780 114
677 20250307 101000 430104100 5780 5770 5780 5765 725
678 20250307 100900 425920820 5780 5740 5810 5740 13177
679 20250307 100800 349935790 5730 5710 5730 5710 1249
680 20250307 100700 342801920 5710 5720 5720 5710 273
681 20250307 100600 341240765 5725 5725 5725 5725 81
682 20250307 100500 340777040 5725 5725 5725 5725 60
683 20250307 100400 340433540 5720 5730 5740 5720 101
684 20250307 100300 339854930 5730 5730 5730 5730 59
685 20250307 100200 339516860 5740 5740 5740 5740 19
686 20250307 100100 339407800 5740 5740 5750 5730 166
687 20250307 100000 338455145 5740 5740 5750 5740 3
688 20250307 095900 338437915 5750 5740 5750 5735 329
689 20250307 095800 336549805 5740 5760 5770 5740 280
690 20250307 095700 334936655 5760 5735 5770 5735 2428
691 20250307 095600 320986960 5735 5735 5735 5735 3
692 20250307 095500 320969755 5740 5730 5740 5730 101
693 20250307 095400 320390175 5720 5765 5765 5720 418
694 20250307 095300 317987340 5770 5770 5780 5770 297
695 20250307 095200 316271390 5760 5720 5770 5720 3562
696 20250307 095100 295783730 5710 5710 5710 5710 30
697 20250307 095000 295612430 5720 5720 5720 5720 921
698 20250307 094900 290344310 5720 5650 5720 5650 13046
699 20250307 094800 216019340 5650 5650 5650 5650 100
700 20250307 094700 215454340 5670 5670 5670 5670 350
701 20250307 094600 213469840 5650 5650 5650 5640 316
702 20250307 094500 211685130 5650 5650 5670 5650 3
703 20250307 094400 211668160 5650 5630 5650 5615 732
704 20250307 094300 207540640 5630 5620 5630 5620 134
705 20250307 094200 206786795 5615 5615 5615 5615 0
706 20250307 094100 206786795 5615 5625 5625 5615 72
707 20250307 094000 206382415 5630 5620 5630 5620 131
708 20250307 093900 205645145 5620 5620 5620 5620 69
709 20250307 093800 205257365 5620 5620 5620 5620 451
710 20250307 093700 202722745 5600 5625 5625 5600 276
711 20250307 093600 201175445 5630 5630 5630 5630 50
712 20250307 093500 200893945 5640 5640 5640 5640 82
713 20250307 093400 200431465 5640 5665 5665 5625 1586
714 20250307 093300 191499010 5670 5670 5670 5670 7
715 20250307 093200 191459320 5670 5665 5670 5665 133
716 20250307 093100 190705540 5670 5660 5670 5660 33
717 20250307 093000 190518440 5670 5670 5670 5660 219
718 20250307 092900 189277865 5670 5655 5680 5655 580
719 20250307 092800 185989870 5670 5650 5670 5640 325
720 20250307 092700 184156830 5670 5640 5680 5640 7229
721 20250307 092600 143137440 5640 5625 5640 5625 381
722 20250307 092500 140991980 5625 5625 5625 5625 70
723 20250307 092400 140598230 5620 5620 5620 5620 0
724 20250307 092300 140598230 5620 5625 5630 5620 85
725 20250307 092200 140120050 5630 5620 5635 5620 72
726 20250307 092100 139714620 5610 5600 5610 5600 111
727 20250307 092000 139092640 5610 5610 5610 5610 81
728 20250307 091900 138638230 5610 5610 5610 5600 104
729 20250307 091800 138055470 5610 5600 5610 5580 2009
730 20250307 091700 126805040 5600 5560 5600 5560 17428
731 20250307 091600 29223240 5560 5570 5570 5560 186
732 20250307 091500 28188990 5580 5580 5580 5580 1
733 20250307 091400 28183410 5570 5570 5570 5570 73
734 20250307 091300 27776800 5570 5570 5570 5570 13
735 20250307 091200 27704390 5570 5580 5580 5570 166
736 20250307 091100 26778920 5570 5570 5570 5570 6
737 20250307 091000 26745500 5570 5580 5580 5560 3845
738 20250307 090900 5329080 5580 5580 5590 5580 184
739 20250307 090800 4302350 5590 5590 5590 5590 0
740 20250307 090700 4302350 5590 5590 5590 5590 4
741 20250307 090600 4279990 5580 5590 5600 5580 501
742 20250307 090500 1477200 5590 5590 5590 5590 0
743 20250307 090400 1477200 5590 5570 5590 5570 11
744 20250307 090300 1415830 5560 5550 5560 5550 24
745 20250307 090200 1282420 5560 5560 5560 5560 91
746 20250307 090100 776460 5580 5580 5580 5580 0
747 20250307 090000 776460 5580 5590 5590 5580 139