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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
085670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200200,687580599,4730,4730,4730,4730,5953
20250311,200100,687580599,4730,4730,4730,4730,0
20250311,200000,687580599,4730,4730,4730,4730,0
20250311,195900,687580599,4730,4730,4730,4730,0
20250311,195800,687580599,4730,4730,4730,4730,0
20250311,195700,687580599,4730,4730,4730,4730,0
20250311,195600,687580599,4730,4730,4730,4730,0
20250311,195500,687580599,4730,4730,4730,4730,0
20250311,195400,687580599,4730,4730,4730,4730,0
20250311,195300,687580599,4730,4730,4730,4730,0
20250311,195200,687580599,4730,4730,4730,4730,0
20250311,195100,687580599,4730,4730,4730,4730,0
20250311,195000,687580599,4730,4730,4730,4730,0
20250311,194900,687580599,4730,4730,4730,4730,0
20250311,194800,687580599,4730,4730,4730,4730,0
20250311,194700,687580599,4730,4730,4730,4730,0
20250311,194600,687580599,4730,4730,4730,4730,0
20250311,194500,687580599,4730,4730,4730,4730,0
20250311,194400,687580599,4730,4730,4730,4730,0
20250311,194300,687580599,4730,4730,4730,4730,0
20250311,194200,687580599,4730,4730,4730,4730,0
20250311,194100,687580599,4730,4730,4730,4730,0
20250311,194000,687580599,4730,4730,4730,4730,0
20250311,193900,687580599,4730,4730,4730,4730,0
20250311,193800,687580599,4730,4730,4730,4730,0
20250311,193700,687580599,4730,4730,4730,4730,0
20250311,193600,687580599,4730,4730,4730,4730,0
20250311,193500,687580599,4730,4730,4730,4730,0
20250311,193400,687580599,4730,4730,4730,4730,0
20250311,193300,687580599,4730,4730,4730,4730,0
20250311,193200,687580599,4730,4730,4730,4730,5953
20250311,193100,687580599,4730,4730,4730,4730,0
20250311,193000,687580599,4730,4730,4730,4730,0
20250311,192900,687580599,4730,4730,4730,4730,0
20250311,192800,687580599,4730,4730,4730,4730,0
20250311,192700,687580599,4730,4730,4730,4730,0
20250311,192600,687580599,4730,4730,4730,4730,0
20250311,192500,687580599,4730,4730,4730,4730,0
20250311,192400,687580599,4730,4730,4730,4730,0
20250311,192300,687580599,4730,4730,4730,4730,0
20250311,192200,687580599,4730,4730,4730,4730,0
20250311,192100,687580599,4730,4730,4730,4730,0
20250311,192000,687580599,4730,4730,4730,4730,0
20250311,191900,687580599,4730,4730,4730,4730,0
20250311,191800,687580599,4730,4730,4730,4730,0
20250311,191700,687580599,4730,4730,4730,4730,0
20250311,191600,687580599,4730,4730,4730,4730,0
20250311,191500,687580599,4730,4730,4730,4730,0
20250311,191400,687580599,4730,4730,4730,4730,0
20250311,191300,687580599,4730,4730,4730,4730,0
20250311,191200,687580599,4730,4730,4730,4730,0
20250311,191100,687580599,4730,4730,4730,4730,0
20250311,191000,687580599,4730,4730,4730,4730,0
20250311,190900,687580599,4730,4730,4730,4730,0
20250311,190800,687580599,4730,4730,4730,4730,0
20250311,190700,687580599,4730,4730,4730,4730,0
20250311,190600,687580599,4730,4730,4730,4730,0
20250311,190500,687580599,4730,4730,4730,4730,0
20250311,190400,687580599,4730,4730,4730,4730,0
20250311,190300,687580599,4730,4730,4730,4730,0
20250311,190200,687580599,4730,4730,4730,4730,5953
20250311,190100,687580599,4730,4730,4730,4730,0
20250311,190000,687580599,4730,4730,4730,4730,0
20250311,185900,687580599,4730,4730,4730,4730,0
20250311,185800,687580599,4730,4730,4730,4730,0
20250311,185700,687580599,4730,4730,4730,4730,0
20250311,185600,687580599,4730,4730,4730,4730,0
20250311,185500,687580599,4730,4730,4730,4730,0
20250311,185400,687580599,4730,4730,4730,4730,0
20250311,185300,687580599,4730,4730,4730,4730,0
20250311,185200,687580599,4730,4730,4730,4730,0
20250311,185100,687580599,4730,4730,4730,4730,0
20250311,185000,687580599,4730,4730,4730,4730,0
20250311,184900,687580599,4730,4730,4730,4730,0
20250311,184800,687580599,4730,4730,4730,4730,0
20250311,184700,687580599,4730,4730,4730,4730,0
20250311,184600,687580599,4730,4730,4730,4730,0
20250311,184500,687580599,4730,4730,4730,4730,0
20250311,184400,687580599,4730,4730,4730,4730,0
20250311,184300,687580599,4730,4730,4730,4730,0
20250311,184200,687580599,4730,4730,4730,4730,0
20250311,184100,687580599,4730,4730,4730,4730,0
20250311,184000,687580599,4730,4730,4730,4730,0
20250311,183900,687580599,4730,4730,4730,4730,0
20250311,183800,687580599,4730,4730,4730,4730,0
20250311,183700,687580599,4730,4730,4730,4730,0
20250311,183600,687580599,4730,4730,4730,4730,0
20250311,183500,687580599,4730,4730,4730,4730,0
20250311,183400,687580599,4730,4730,4730,4730,0
20250311,183300,687580599,4730,4730,4730,4730,0
20250311,183200,687580599,4730,4730,4730,4730,5953
20250311,183100,687580599,4730,4730,4730,4730,0
20250311,183000,687580599,4730,4730,4730,4730,0
20250311,182900,687580599,4730,4730,4730,4730,0
20250311,182800,687580599,4730,4730,4730,4730,0
20250311,182700,687580599,4730,4730,4730,4730,0
20250311,182600,687580599,4730,4730,4730,4730,0
20250311,182500,687580599,4730,4730,4730,4730,0
20250311,182400,687580599,4730,4730,4730,4730,0
20250311,182300,687580599,4730,4730,4730,4730,0
20250311,182200,687580599,4730,4730,4730,4730,0
20250311,182100,687580599,4730,4730,4730,4730,0
20250311,182000,687580599,4730,4730,4730,4730,0
20250311,181900,687580599,4730,4730,4730,4730,0
20250311,181800,687580599,4730,4730,4730,4730,0
20250311,181700,687580599,4730,4730,4730,4730,0
20250311,181600,687580599,4730,4730,4730,4730,0
20250311,181500,687580599,4730,4730,4730,4730,0
20250311,181400,687580599,4730,4730,4730,4730,0
20250311,181300,687580599,4730,4730,4730,4730,0
20250311,181200,687580599,4730,4730,4730,4730,0
20250311,181100,687580599,4730,4730,4730,4730,0
20250311,181000,687580599,4730,4730,4730,4730,0
20250311,180900,687580599,4730,4730,4730,4730,0
20250311,180800,687580599,4730,4730,4730,4730,0
20250311,180700,687580599,4730,4730,4730,4730,0
20250311,180600,687580599,4730,4730,4730,4730,0
20250311,180500,687580599,4730,4730,4730,4730,0
20250311,180400,687580599,4730,4730,4730,4730,0
20250311,180300,687580599,4730,4730,4730,4730,0
20250311,180200,687580599,4730,4730,4730,4730,5953
20250311,180100,687580599,4730,4730,4730,4730,0
20250311,180000,687580599,4730,4730,4730,4730,0
20250311,175900,687580599,4730,4730,4730,4730,0
20250311,175800,687580599,4730,4730,4730,4730,0
20250311,175700,687580599,4730,4730,4730,4730,0
20250311,175600,687580599,4730,4730,4730,4730,0
20250311,175500,687580599,4730,4730,4730,4730,0
20250311,175400,687580599,4730,4730,4730,4730,0
20250311,175300,687580599,4730,4730,4730,4730,0
20250311,175200,687580599,4730,4730,4730,4730,0
20250311,175100,687580599,4730,4730,4730,4730,0
20250311,175000,687580599,4730,4730,4730,4730,0
20250311,174900,687580599,4730,4730,4730,4730,0
20250311,174800,687580599,4730,4730,4730,4730,0
20250311,174700,687580599,4730,4730,4730,4730,0
20250311,174600,687580599,4730,4730,4730,4730,0
20250311,174500,687580599,4730,4730,4730,4730,0
20250311,174400,687580599,4730,4730,4730,4730,0
20250311,174300,687580599,4730,4730,4730,4730,0
20250311,174200,687580599,4730,4730,4730,4730,0
20250311,174100,687580599,4730,4730,4730,4730,0
20250311,174000,687580599,4730,4730,4730,4730,0
20250311,173900,687580599,4730,4730,4730,4730,0
20250311,173800,687580599,4730,4730,4730,4730,0
20250311,173700,687580599,4730,4730,4730,4730,0
20250311,173600,687580599,4730,4730,4730,4730,0
20250311,173500,687580599,4730,4730,4730,4730,0
20250311,173400,687580599,4730,4730,4730,4730,0
20250311,173300,687580599,4730,4730,4730,4730,0
20250311,173200,687580599,4730,4730,4730,4730,5953
20250311,173100,687580599,4730,4730,4730,4730,0
20250311,173000,687580599,4730,4730,4730,4730,0
20250311,172900,687580599,4730,4730,4730,4730,0
20250311,172800,687580599,4730,4730,4730,4730,0
20250311,172700,687580599,4730,4730,4730,4730,0
20250311,172600,687580599,4730,4730,4730,4730,0
20250311,172500,687580599,4730,4730,4730,4730,0
20250311,172400,687580599,4730,4730,4730,4730,0
20250311,172300,687580599,4730,4730,4730,4730,0
20250311,172200,687580599,4730,4730,4730,4730,0
20250311,172100,687580599,4730,4730,4730,4730,0
20250311,172000,687580599,4730,4730,4730,4730,0
20250311,171900,687580599,4730,4730,4730,4730,0
20250311,171800,687580599,4730,4730,4730,4730,0
20250311,171700,687580599,4730,4730,4730,4730,0
20250311,171600,687580599,4730,4730,4730,4730,0
20250311,171500,687580599,4730,4730,4730,4730,0
20250311,171400,687580599,4730,4730,4730,4730,0
20250311,171300,687580599,4730,4730,4730,4730,0
20250311,171200,687580599,4730,4730,4730,4730,0
20250311,171100,687580599,4730,4730,4730,4730,0
20250311,171000,687580599,4730,4730,4730,4730,0
20250311,170900,687580599,4730,4730,4730,4730,0
20250311,170800,687580599,4730,4730,4730,4730,0
20250311,170700,687580599,4730,4730,4730,4730,0
20250311,170600,687580599,4730,4730,4730,4730,0
20250311,170500,687580599,4730,4730,4730,4730,0
20250311,170400,687580599,4730,4730,4730,4730,0
20250311,170300,687580599,4730,4730,4730,4730,0
20250311,170200,687580599,4730,4730,4730,4730,5953
20250311,170100,687580599,4730,4730,4730,4730,0
20250311,170000,687580599,4730,4730,4730,4730,0
20250311,165900,687580599,4730,4730,4730,4730,0
20250311,165800,687580599,4730,4730,4730,4730,0
20250311,165700,687580599,4730,4730,4730,4730,0
20250311,165600,687580599,4730,4730,4730,4730,0
20250311,165500,687580599,4730,4730,4730,4730,0
20250311,165400,687580599,4730,4730,4730,4730,0
20250311,165300,687580599,4730,4730,4730,4730,0
20250311,165200,687580599,4730,4730,4730,4730,0
20250311,165100,687580599,4730,4730,4730,4730,0
20250311,165000,687580599,4730,4730,4730,4730,0
20250311,164900,687580599,4730,4730,4730,4730,0
20250311,164800,687580599,4730,4730,4730,4730,0
20250311,164700,687580599,4730,4730,4730,4730,0
20250311,164600,687580599,4730,4730,4730,4730,0
20250311,164500,687580599,4730,4730,4730,4730,0
20250311,164400,687580599,4730,4730,4730,4730,0
20250311,164300,687580599,4730,4730,4730,4730,0
20250311,164200,687580599,4730,4730,4730,4730,0
20250311,164100,687580599,4730,4730,4730,4730,0
20250311,164000,687580599,4730,4730,4730,4730,0
20250311,163900,687580599,4730,4730,4730,4730,0
20250311,163800,687580599,4730,4730,4730,4730,0
20250311,163700,687580599,4730,4730,4730,4730,0
20250311,163600,687580599,4730,4730,4730,4730,0
20250311,163500,687580599,4730,4730,4730,4730,0
20250311,163400,687580599,4730,4730,4730,4730,0
20250311,163300,687580599,4730,4730,4730,4730,0
20250311,163200,687580599,4730,4730,4730,4730,5953
20250311,163100,687580599,4730,4730,4730,4730,0
20250311,163000,687580599,4730,4730,4730,4730,0
20250311,162900,687580599,4730,4730,4730,4730,0
20250311,162800,687580599,4730,4730,4730,4730,0
20250311,162700,687580599,4730,4730,4730,4730,0
20250311,162600,687580599,4730,4730,4730,4730,0
20250311,162500,687580599,4730,4730,4730,4730,0
20250311,162400,687580599,4730,4730,4730,4730,0
20250311,162300,687580599,4730,4730,4730,4730,0
20250311,162200,687580599,4730,4730,4730,4730,0
20250311,162100,687580599,4730,4730,4730,4730,0
20250311,162000,687580599,4730,4730,4730,4730,0
20250311,161900,687580599,4730,4730,4730,4730,0
20250311,161800,687580599,4730,4730,4730,4730,0
20250311,161700,687580599,4730,4730,4730,4730,0
20250311,161600,687580599,4730,4730,4730,4730,0
20250311,161500,687580599,4730,4730,4730,4730,0
20250311,161400,687580599,4730,4730,4730,4730,0
20250311,161300,687580599,4730,4730,4730,4730,0
20250311,161200,687580599,4730,4730,4730,4730,0
20250311,161100,687580599,4730,4730,4730,4730,0
20250311,161000,687580599,4730,4730,4730,4730,0
20250311,160900,687580599,4730,4730,4730,4730,0
20250311,160800,687580599,4730,4730,4730,4730,0
20250311,160700,687580599,4730,4730,4730,4730,0
20250311,160600,687580599,4730,4730,4730,4730,0
20250311,160500,687580599,4730,4730,4730,4730,0
20250311,160400,687580599,4730,4730,4730,4730,0
20250311,160300,687580599,4730,4730,4730,4730,0
20250311,160200,687580599,4730,4730,4730,4730,5953
20250311,160100,687580599,4730,4730,4730,4730,0
20250311,160000,687580599,4730,4730,4730,4730,0
20250311,155900,687580599,4730,4730,4730,4730,0
20250311,155800,687580599,4730,4730,4730,4730,0
20250311,155700,687580599,4730,4730,4730,4730,0
20250311,155600,687580599,4730,4730,4730,4730,0
20250311,155500,687580599,4730,4730,4730,4730,0
20250311,155400,687580599,4730,4730,4730,4730,0
20250311,155300,687580599,4730,4730,4730,4730,0
20250311,155200,687580599,4730,4730,4730,4730,0
20250311,155100,687580599,4730,4730,4730,4730,0
20250311,155000,687580599,4730,4730,4730,4730,0
20250311,154900,687580599,4730,4730,4730,4730,0
20250311,154800,687580599,4730,4730,4730,4730,0
20250311,154700,687580599,4730,4730,4730,4730,0
20250311,154600,687580599,4730,4730,4730,4730,0
20250311,154500,687580599,4730,4730,4730,4730,0
20250311,154400,687580599,4730,4730,4730,4730,0
20250311,154300,687580599,4730,4730,4730,4730,0
20250311,154200,687580599,4730,4730,4730,4730,0
20250311,154100,687580599,4730,4730,4730,4730,0
20250311,154000,687580599,4730,4730,4730,4730,0
20250311,153900,687580599,4730,4730,4730,4730,0
20250311,153800,687580599,4730,4730,4730,4730,0
20250311,153700,687580599,4730,4730,4730,4730,0
20250311,153600,687580599,4730,4730,4730,4730,0
20250311,153500,687580599,4730,4730,4730,4730,0
20250311,153400,687580599,4730,4730,4730,4730,0
20250311,153300,687580599,4730,4730,4730,4730,0
20250311,153200,687580599,4730,4730,4730,4730,5953
20250311,153100,687580599,4730,4730,4730,4730,0
20250311,153000,687580599,4730,4730,4730,4730,5953
20250311,152900,659422909,4705,4705,4705,4705,0
20250311,152800,659422909,4705,4705,4705,4705,0
20250311,152700,659422909,4705,4705,4705,4705,0
20250311,152600,659422909,4705,4705,4705,4705,0
20250311,152500,659422909,4705,4705,4705,4705,0
20250311,152400,659422909,4705,4705,4705,4705,0
20250311,152300,659422909,4705,4705,4705,4705,0
20250311,152200,659422909,4705,4705,4705,4705,0
20250311,152100,659422909,4705,4705,4705,4705,0
20250311,152000,659422909,4705,4705,4705,4705,0
20250311,151900,659422909,4705,4705,4725,4705,1908
20250311,151800,650441219,4730,4705,4730,4705,1136
20250311,151700,645075544,4725,4725,4725,4725,203
20250311,151600,644116369,4725,4725,4725,4725,250
20250311,151500,642935119,4725,4720,4725,4720,233
20250311,151400,641835354,4720,4720,4720,4720,0
20250311,151300,641835354,4720,4720,4720,4720,1
20250311,151200,641830634,4715,4715,4715,4715,25
20250311,151100,641712759,4715,4695,4715,4695,7
20250311,151000,641679774,4715,4715,4715,4715,0
20250311,150900,641679774,4715,4715,4720,4695,5215
20250311,150800,617139069,4715,4720,4720,4715,106
20250311,150700,616638799,4720,4715,4720,4715,116
20250311,150600,616091779,4720,4720,4720,4720,0
20250311,150500,616091779,4720,4715,4720,4715,26
20250311,150400,615969084,4715,4720,4720,4715,265
20250311,150300,614718599,4715,4715,4720,4710,70
20250311,150200,614388829,4725,4725,4725,4725,0
20250311,150100,614388829,4725,4715,4725,4715,75
20250311,150000,614035194,4725,4725,4725,4725,200
20250311,145900,613090194,4725,4725,4725,4715,295
20250311,145800,611699249,4720,4715,4720,4715,35
20250311,145700,611534119,4720,4715,4720,4715,174
20250311,145600,610713704,4720,4720,4720,4720,1395
20250311,145500,604129304,4715,4720,4720,4715,122
20250311,145400,603553994,4720,4720,4720,4720,0
20250311,145300,603553994,4720,4715,4720,4715,163
20250311,145200,602785444,4710,4715,4715,4710,251
20250311,145100,601603229,4710,4710,4710,4710,862
20250311,145000,597543209,4710,4710,4710,4710,11
20250311,144900,597491399,4710,4710,4710,4710,0
20250311,144800,597491399,4710,4710,4710,4710,1106
20250311,144700,592282139,4715,4710,4715,4710,110
20250311,144600,591763989,4710,4710,4710,4710,1783
20250311,144500,583366059,4710,4710,4710,4710,0
20250311,144400,583366059,4710,4710,4710,4710,15
20250311,144300,583295409,4710,4715,4715,4710,53
20250311,144200,583045759,4715,4715,4715,4710,24
20250311,144100,582932604,4715,4715,4715,4715,55
20250311,144000,582673279,4720,4715,4720,4715,99
20250311,143900,582206309,4720,4710,4720,4705,612
20250311,143800,579325614,4715,4715,4715,4715,21
20250311,143700,579226599,4720,4720,4720,4720,1
20250311,143600,579221879,4715,4715,4715,4715,29
20250311,143500,579085144,4715,4710,4715,4710,384
20250311,143400,577276499,4705,4705,4705,4705,348
20250311,143300,575639159,4705,4705,4705,4705,1312
20250311,143200,569466199,4700,4705,4705,4700,302
20250311,143100,568046789,4705,4705,4705,4705,0
20250311,143000,568046789,4705,4705,4705,4705,3
20250311,142900,568032674,4705,4705,4705,4705,1
20250311,142800,568027969,4700,4705,4705,4700,854
20250311,142700,564014019,4700,4705,4705,4700,189
20250311,142600,563124779,4710,4710,4710,4710,200
20250311,142500,562182779,4710,4710,4710,4710,0
20250311,142400,562182779,4710,4710,4710,4710,0
20250311,142300,562182779,4710,4710,4710,4710,85
20250311,142200,561782429,4710,4710,4710,4710,0
20250311,142100,561782429,4710,4710,4710,4710,0
20250311,142000,561782429,4710,4710,4710,4710,7
20250311,141900,561749459,4710,4710,4710,4710,27
20250311,141800,561622289,4710,4710,4710,4710,1
20250311,141700,561617579,4705,4705,4705,4705,50
20250311,141600,561382329,4705,4705,4705,4705,10
20250311,141500,561335279,4710,4710,4710,4710,200
20250311,141400,560393279,4710,4710,4710,4710,0
20250311,141300,560393279,4710,4710,4710,4710,0
20250311,141200,560393279,4710,4710,4710,4710,50
20250311,141100,560157779,4710,4710,4710,4710,0
20250311,141000,560157779,4710,4710,4710,4710,0
20250311,140900,560157779,4710,4710,4710,4700,9
20250311,140800,560115459,4705,4705,4710,4705,109
20250311,140700,559602609,4710,4710,4710,4710,0
20250311,140600,559602609,4710,4710,4710,4710,0
20250311,140500,559602609,4710,4715,4715,4710,1958
20250311,140400,550379574,4715,4715,4715,4715,0
20250311,140300,550379574,4715,4717,4717,4715,28
20250311,140200,550247544,4720,4720,4720,4720,30
20250311,140100,550105944,4720,4720,4720,4720,0
20250311,140000,550105944,4720,4720,4720,4720,0
20250311,135900,550105944,4720,4720,4720,4720,0
20250311,135800,550105944,4720,4720,4720,4720,11
20250311,135700,550054024,4720,4720,4720,4720,0
20250311,135600,550054024,4720,4720,4720,4720,1
20250311,135500,550049304,4720,4720,4720,4720,1
20250311,135400,550044584,4715,4715,4725,4715,54
20250311,135300,549789964,4725,4725,4725,4725,0
20250311,135200,549789964,4725,4725,4725,4720,755
20250311,135100,546226354,4725,4715,4725,4715,1422
20250311,135000,539515109,4720,4720,4720,4720,0
20250311,134900,539515109,4720,4720,4720,4720,0
20250311,134800,539515109,4720,4720,4720,4710,61
20250311,134700,539227479,4720,4715,4720,4715,598
20250311,134600,536405099,4715,4710,4715,4710,1299
20250311,134500,530285879,4710,4710,4710,4710,1
20250311,134400,530281169,4695,4710,4710,4695,55
20250311,134300,530022924,4705,4705,4705,4705,502
20250311,134200,527661014,4705,4705,4705,4705,0
20250311,134100,527661014,4705,4705,4705,4705,0
20250311,134000,527661014,4705,4695,4705,4695,4
20250311,133900,527642224,4705,4705,4705,4705,0
20250311,133800,527642224,4705,4705,4705,4705,0
20250311,133700,527642224,4705,4705,4705,4705,7
20250311,133600,527609289,4705,4705,4705,4705,0
20250311,133500,527609289,4705,4705,4705,4705,0
20250311,133400,527609289,4705,4705,4705,4705,250
20250311,133300,526433039,4710,4695,4710,4695,171
20250311,133200,525628529,4710,4710,4710,4710,0
20250311,133100,525628529,4710,4710,4710,4710,0
20250311,133000,525628529,4710,4710,4710,4710,30
20250311,132900,525487229,4710,4710,4710,4710,4
20250311,132800,525468389,4710,4710,4710,4710,0
20250311,132700,525468389,4710,4710,4710,4710,218
20250311,132600,524441609,4710,4710,4710,4710,13
20250311,132500,524380379,4710,4710,4710,4710,0
20250311,132400,524380379,4710,4710,4710,4710,1
20250311,132300,524375669,4700,4710,4710,4700,348
20250311,132200,522740054,4705,4700,4705,4700,1526
20250311,132100,515565854,4700,4695,4700,4695,3193
20250311,132000,500561414,4680,4680,4690,4680,4347
20250311,131900,480212449,4680,4675,4680,4675,213
20250311,131800,479216669,4675,4665,4675,4665,493
20250311,131700,476912674,4675,4675,4680,4675,1301
20250311,131600,470827999,4675,4675,4675,4675,400
20250311,131500,468957999,4680,4670,4680,4670,954
20250311,131400,464495789,4670,4670,4670,4670,0
20250311,131300,464495789,4670,4670,4670,4670,76
20250311,131200,464140869,4675,4675,4675,4675,0
20250311,131100,464140869,4675,4675,4675,4675,0
20250311,131000,464140869,4675,4675,4675,4675,0
20250311,130900,464140869,4675,4675,4675,4675,11
20250311,130800,464089444,4670,4670,4670,4670,0
20250311,130700,464089444,4670,4670,4670,4670,0
20250311,130600,464089444,4670,4670,4670,4670,0
20250311,130500,464089444,4670,4670,4670,4670,7
20250311,130400,464056754,4675,4675,4675,4675,98
20250311,130300,463598604,4670,4670,4670,4670,4
20250311,130200,463579924,4670,4670,4670,4670,51
20250311,130100,463341754,4675,4675,4675,4675,0
20250311,130000,463341754,4675,4675,4675,4675,1
20250311,125900,463337079,4670,4675,4675,4670,130
20250311,125800,462729829,4680,4685,4685,4680,26
20250311,125700,462608144,4680,4680,4680,4680,40
20250311,125600,462420944,4680,4675,4680,4675,202
20250311,125500,461476589,4675,4675,4675,4675,321
20250311,125400,459975914,4675,4670,4675,4670,80
20250311,125300,459602224,4670,4670,4670,4670,0
20250311,125200,459602224,4670,4670,4670,4670,0
20250311,125100,459602224,4670,4670,4670,4670,0
20250311,125000,459602224,4670,4670,4670,4670,0
20250311,124900,459602224,4670,4670,4670,4670,0
20250311,124800,459602224,4670,4670,4670,4670,0
20250311,124700,459602224,4670,4670,4670,4670,3
20250311,124600,459588214,4670,4670,4670,4670,2
20250311,124500,459578874,4665,4670,4670,4665,11
20250311,124400,459527554,4675,4675,4675,4675,1
20250311,124300,459522879,4665,4675,4675,4665,52
20250311,124200,459279789,4675,4675,4675,4675,0
20250311,124100,459279789,4675,4670,4675,4670,231
20250311,124000,458201014,4675,4675,4675,4675,0
20250311,123900,458201014,4675,4670,4675,4670,13
20250311,123800,458140299,4675,4675,4675,4675,1
20250311,123700,458135624,4670,4670,4670,4670,89
20250311,123600,457719994,4675,4675,4675,4675,0
20250311,123500,457719994,4675,4675,4675,4675,0
20250311,123400,457719994,4675,4675,4675,4675,0
20250311,123300,457719994,4675,4675,4675,4675,1
20250311,123200,457715319,4675,4675,4675,4675,2
20250311,123100,457705969,4675,4665,4675,4665,4
20250311,123000,457687289,4665,4665,4665,4665,15
20250311,122900,457617314,4675,4675,4675,4675,0
20250311,122800,457617314,4675,4675,4675,4675,0
20250311,122700,457617314,4675,4675,4675,4675,0
20250311,122600,457617314,4675,4675,4675,4675,0
20250311,122500,457617314,4675,4675,4675,4675,1
20250311,122400,457612639,4665,4665,4665,4665,0
20250311,122300,457612639,4665,4670,4670,4665,104
20250311,122200,457126984,4680,4670,4680,4670,2
20250311,122100,457117634,4670,4670,4670,4670,20
20250311,122000,457024234,4665,4680,4680,4665,9
20250311,121900,456982174,4685,4680,4685,4680,101
20250311,121800,456509489,4685,4685,4685,4685,1
20250311,121700,456504804,4680,4680,4680,4680,1000
20250311,121600,451824804,4680,4675,4680,4675,8
20250311,121500,451787399,4670,4670,4670,4670,18
20250311,121400,451703339,4675,4680,4680,4675,108
20250311,121300,451197904,4685,4675,4685,4675,4
20250311,121200,451179194,4675,4680,4680,4675,28
20250311,121100,451048229,4685,4680,4685,4680,88
20250311,121000,450636384,4680,4675,4680,4675,277
20250311,120900,449341404,4685,4680,4685,4675,931
20250311,120800,444988684,4690,4690,4690,4690,0
20250311,120700,444988684,4690,4690,4690,4690,1
20250311,120600,444983994,4680,4685,4685,4680,111
20250311,120500,444464464,4695,4695,4695,4695,0
20250311,120400,444464464,4695,4680,4695,4680,5424
20250311,120300,419012794,4680,4680,4680,4680,0
20250311,120200,419012794,4680,4680,4680,4675,173
20250311,120100,418204004,4675,4670,4675,4670,1258
20250311,120000,412325329,4670,4665,4670,4665,89
20250311,115900,411910119,4670,4670,4670,4670,0
20250311,115800,411910119,4670,4670,4670,4670,1
20250311,115700,411905449,4665,4665,4665,4665,100
20250311,115600,411438949,4675,4675,4675,4675,0
20250311,115500,411438949,4675,4675,4675,4675,0
20250311,115400,411438949,4675,4675,4675,4675,0
20250311,115300,411438949,4675,4675,4675,4675,0
20250311,115200,411438949,4675,4665,4675,4665,2
20250311,115100,411429609,4675,4675,4675,4675,0
20250311,115000,411429609,4675,4670,4675,4670,122
20250311,114900,410859864,4675,4675,4675,4675,0
20250311,114800,410859864,4675,4675,4675,4675,0
20250311,114700,410859864,4675,4675,4675,4675,0
20250311,114600,410859864,4675,4675,4675,4675,0
20250311,114500,410859864,4675,4675,4675,4675,1
20250311,114400,410855189,4670,4670,4670,4670,23
20250311,114300,410747779,4680,4680,4680,4680,1
20250311,114200,410743099,4670,4670,4670,4670,11
20250311,114100,410691729,4680,4675,4680,4675,606
20250311,114000,407858674,4675,4675,4675,4675,1
20250311,113900,407853999,4665,4675,4675,4665,12
20250311,113800,407798009,4665,4670,4670,4665,100
20250311,113700,407331459,4675,4675,4675,4675,0
20250311,113600,407331459,4675,4675,4675,4675,311
20250311,113500,405877534,4675,4675,4675,4675,1
20250311,113400,405872859,4670,4670,4670,4670,0
20250311,113300,405872859,4670,4670,4670,4670,477
20250311,113200,403645269,4680,4680,4680,4680,1
20250311,113100,403640589,4680,4675,4680,4675,91
20250311,113000,403215159,4675,4675,4675,4675,0
20250311,112900,403215159,4675,4670,4675,4665,34
20250311,112800,403056294,4680,4680,4680,4680,1
20250311,112700,403051614,4670,4670,4670,4670,130
20250311,112600,402444514,4670,4680,4680,4670,32
20250311,112500,402295014,4675,4675,4675,4675,24
20250311,112400,402182814,4680,4685,4685,4680,302
20250311,112300,400769394,4695,4695,4695,4695,1
20250311,112200,400764699,4685,4690,4690,4685,37
20250311,112100,400591279,4695,4695,4695,4695,3
20250311,112000,400577194,4700,4710,4710,4680,469
20250311,111900,398381624,4680,4675,4710,4675,499
20250311,111800,396046659,4675,4675,4675,4675,0
20250311,111700,396046659,4675,4675,4675,4675,0
20250311,111600,396046659,4675,4670,4675,4670,878
20250311,111500,391942899,4670,4670,4670,4670,166
20250311,111400,391167679,4670,4660,4675,4660,105
20250311,111300,390678344,4665,4675,4675,4660,25
20250311,111200,390561699,4665,4650,4680,4650,817
20250311,111100,386754454,4665,4650,4665,4640,1081
20250311,111000,381727839,4650,4650,4650,4650,10
20250311,110900,381681339,4645,4645,4645,4645,333
20250311,110800,380134554,4645,4645,4645,4645,1324
20250311,110700,373984574,4645,4630,4645,4630,1583
20250311,110600,366640154,4645,4645,4645,4645,1
20250311,110500,366635509,4630,4645,4645,4630,21
20250311,110400,366538264,4625,4625,4625,4625,664
20250311,110300,363467264,4645,4630,4645,4625,617
20250311,110200,360612119,4645,4645,4645,4645,0
20250311,110100,360612119,4645,4645,4645,4645,0
20250311,110000,360612119,4645,4645,4645,4645,0
20250311,105900,360612119,4645,4645,4645,4645,0
20250311,105800,360612119,4645,4645,4645,4645,100
20250311,105700,360147619,4645,4645,4645,4645,0
20250311,105600,360147619,4645,4645,4645,4645,1
20250311,105500,360142974,4630,4635,4635,4630,33
20250311,105400,359990124,4645,4645,4645,4645,0
20250311,105300,359990124,4645,4645,4645,4645,0
20250311,105200,359990124,4645,4645,4645,4645,0
20250311,105100,359990124,4645,4645,4645,4645,0
20250311,105000,359990124,4645,4645,4645,4645,1
20250311,104900,359985479,4625,4625,4625,4625,0
20250311,104800,359985479,4625,4625,4625,4625,0
20250311,104700,359985479,4625,4625,4625,4625,0
20250311,104600,359985479,4625,4625,4625,4625,68
20250311,104500,359670979,4625,4640,4640,4625,500
20250311,104400,357355604,4650,4640,4650,4640,75
20250311,104300,357007594,4650,4650,4650,4650,56
20250311,104200,356747194,4650,4630,4650,4630,1428
20250311,104100,350126914,4630,4635,4635,4625,6
20250311,104000,350099149,4630,4625,4630,4625,1684
20250311,103900,342302529,4630,4630,4630,4630,22
20250311,103800,342200669,4630,4630,4630,4630,0
20250311,103700,342200669,4630,4630,4630,4630,0
20250311,103600,342200669,4630,4630,4630,4630,1
20250311,103500,342196039,4610,4620,4620,4610,300
20250311,103400,340812784,4630,4630,4630,4615,280
20250311,103300,339519069,4630,4630,4630,4630,0
20250311,103200,339519069,4630,4630,4630,4630,0
20250311,103100,339519069,4630,4630,4630,4630,0
20250311,103000,339519069,4630,4630,4630,4630,0
20250311,102900,339519069,4630,4615,4630,4615,329
20250311,102800,338000719,4630,4630,4630,4630,0
20250311,102700,338000719,4630,4630,4630,4615,117
20250311,102600,337460724,4620,4620,4620,4620,44
20250311,102500,337257444,4630,4630,4630,4630,0
20250311,102400,337257444,4630,4630,4630,4630,0
20250311,102300,337257444,4630,4610,4630,4600,112
20250311,102200,336741924,4630,4610,4630,4610,1265
20250311,102100,330906214,4605,4595,4605,4595,903
20250311,102000,326750109,4600,4600,4600,4600,745
20250311,101900,323323109,4605,4605,4605,4605,15
20250311,101800,323254034,4605,4605,4605,4605,2
20250311,101700,323244824,4605,4595,4605,4595,131
20250311,101600,322641819,4600,4610,4610,4600,33
20250311,101500,322490004,4595,4595,4595,4595,5
20250311,101400,322467029,4595,4605,4610,4595,202
20250311,101300,321537919,4610,4610,4610,4610,1
20250311,101200,321533309,4600,4600,4610,4600,1497
20250311,101100,314647044,4600,4610,4610,4600,1884
20250311,101000,305980409,4615,4615,4615,4615,0
20250311,100900,305980409,4615,4615,4615,4600,415
20250311,100800,304071379,4605,4630,4630,4605,4506
20250311,100700,283288569,4620,4630,4630,4620,92
20250311,100600,282862929,4630,4615,4630,4615,1312
20250311,100500,276808034,4630,4620,4630,4620,204
20250311,100400,275865544,4635,4635,4635,4620,3019
20250311,100300,261917474,4635,4635,4635,4635,1
20250311,100200,261912839,4630,4630,4630,4630,69
20250311,100100,261593369,4635,4635,4635,4635,225
20250311,100000,260550494,4645,4645,4645,4645,0
20250311,095900,260550494,4645,4645,4645,4645,11
20250311,095800,260499399,4645,4645,4645,4645,100
20250311,095700,260034899,4645,4645,4645,4645,10
20250311,095600,259988449,4650,4645,4650,4645,97
20250311,095500,259537559,4650,4635,4650,4635,302
20250311,095400,258136404,4615,4625,4635,4615,3640
20250311,095300,241326184,4630,4630,4630,4630,0
20250311,095200,241326184,4630,4630,4630,4630,37
20250311,095100,241154874,4630,4620,4630,4620,882
20250311,095000,237077849,4625,4630,4635,4625,2004
20250311,094900,227803834,4635,4635,4635,4635,200
20250311,094800,226876834,4645,4645,4645,4645,500
20250311,094700,224554334,4650,4645,4650,4635,161
20250311,094600,223806759,4650,4650,4650,4650,76
20250311,094500,223453359,4655,4655,4655,4635,180
20250311,094400,222616775,4635,4630,4635,4625,778
20250311,094300,219011250,4625,4655,4655,4625,1703
20250311,094200,211116215,4680,4680,4680,4680,0
20250311,094100,211116215,4680,4680,4680,4680,0
20250311,094000,211116215,4680,4680,4680,4680,2
20250311,093900,211106855,4680,4680,4680,4655,132
20250311,093800,210489645,4680,4680,4680,4655,242
20250311,093700,209363085,4650,4630,4650,4630,2257
20250311,093600,198887300,4630,4620,4630,4620,81
20250311,093500,198513070,4620,4615,4630,4615,355
20250311,093400,196873305,4630,4630,4630,4630,386
20250311,093300,195086125,4630,4630,4630,4605,358
20250311,093200,193435920,4630,4630,4630,4630,71
20250311,093100,193107190,4630,4635,4635,4625,122
20250311,093000,192542315,4635,4630,4640,4630,829
20250311,092900,188703940,4630,4620,4630,4620,738
20250311,092800,185294360,4620,4620,4620,4620,1
20250311,092700,185289740,4620,4605,4620,4605,1108
20250311,092600,180180465,4605,4610,4610,4605,469
20250311,092500,178018475,4610,4615,4615,4610,462
20250311,092400,175888155,4615,4610,4615,4610,173
20250311,092300,175090610,4610,4605,4610,4605,873
20250311,092200,171067390,4600,4600,4605,4595,446
20250311,092100,169015715,4600,4605,4605,4595,25
20250311,092000,168900730,4610,4610,4610,4610,14
20250311,091900,168836190,4585,4590,4610,4585,825
20250311,091800,165050810,4610,4600,4610,4600,466
20250311,091700,162903300,4590,4600,4600,4585,540
20250311,091600,160424745,4600,4595,4600,4595,1250
20250311,091500,154677420,4595,4580,4595,4580,4
20250311,091400,154659085,4595,4580,4595,4580,373
20250311,091300,152949020,4585,4595,4595,4585,313
20250311,091200,151511895,4580,4575,4580,4570,1341
20250311,091100,145370721,4582,4575,4582,4565,1245
20250311,091000,139678315,4575,4585,4585,4575,728
20250311,090900,136346585,4590,4590,4595,4585,79
20250311,090800,135984100,4590,4565,4590,4565,6213
20250311,090700,107502995,4565,4590,4590,4565,1162
20250311,090600,102189715,4560,4585,4595,4560,1540
20250311,090500,95158690,4570,4585,4610,4570,1734
20250311,090400,87220685,4600,4560,4625,4560,4931
20250311,090300,64602785,4560,4575,4575,4550,2149
20250311,090200,54806355,4575,4560,4575,4560,1714
20250311,090100,46970650,4540,4560,4580,4535,1399
20250311,090000,40587885,4560,4490,4585,4490,9031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200200 687580599 4730 4730 4730 4730 5953
3 20250311 200100 687580599 4730 4730 4730 4730 0
4 20250311 200000 687580599 4730 4730 4730 4730 0
5 20250311 195900 687580599 4730 4730 4730 4730 0
6 20250311 195800 687580599 4730 4730 4730 4730 0
7 20250311 195700 687580599 4730 4730 4730 4730 0
8 20250311 195600 687580599 4730 4730 4730 4730 0
9 20250311 195500 687580599 4730 4730 4730 4730 0
10 20250311 195400 687580599 4730 4730 4730 4730 0
11 20250311 195300 687580599 4730 4730 4730 4730 0
12 20250311 195200 687580599 4730 4730 4730 4730 0
13 20250311 195100 687580599 4730 4730 4730 4730 0
14 20250311 195000 687580599 4730 4730 4730 4730 0
15 20250311 194900 687580599 4730 4730 4730 4730 0
16 20250311 194800 687580599 4730 4730 4730 4730 0
17 20250311 194700 687580599 4730 4730 4730 4730 0
18 20250311 194600 687580599 4730 4730 4730 4730 0
19 20250311 194500 687580599 4730 4730 4730 4730 0
20 20250311 194400 687580599 4730 4730 4730 4730 0
21 20250311 194300 687580599 4730 4730 4730 4730 0
22 20250311 194200 687580599 4730 4730 4730 4730 0
23 20250311 194100 687580599 4730 4730 4730 4730 0
24 20250311 194000 687580599 4730 4730 4730 4730 0
25 20250311 193900 687580599 4730 4730 4730 4730 0
26 20250311 193800 687580599 4730 4730 4730 4730 0
27 20250311 193700 687580599 4730 4730 4730 4730 0
28 20250311 193600 687580599 4730 4730 4730 4730 0
29 20250311 193500 687580599 4730 4730 4730 4730 0
30 20250311 193400 687580599 4730 4730 4730 4730 0
31 20250311 193300 687580599 4730 4730 4730 4730 0
32 20250311 193200 687580599 4730 4730 4730 4730 5953
33 20250311 193100 687580599 4730 4730 4730 4730 0
34 20250311 193000 687580599 4730 4730 4730 4730 0
35 20250311 192900 687580599 4730 4730 4730 4730 0
36 20250311 192800 687580599 4730 4730 4730 4730 0
37 20250311 192700 687580599 4730 4730 4730 4730 0
38 20250311 192600 687580599 4730 4730 4730 4730 0
39 20250311 192500 687580599 4730 4730 4730 4730 0
40 20250311 192400 687580599 4730 4730 4730 4730 0
41 20250311 192300 687580599 4730 4730 4730 4730 0
42 20250311 192200 687580599 4730 4730 4730 4730 0
43 20250311 192100 687580599 4730 4730 4730 4730 0
44 20250311 192000 687580599 4730 4730 4730 4730 0
45 20250311 191900 687580599 4730 4730 4730 4730 0
46 20250311 191800 687580599 4730 4730 4730 4730 0
47 20250311 191700 687580599 4730 4730 4730 4730 0
48 20250311 191600 687580599 4730 4730 4730 4730 0
49 20250311 191500 687580599 4730 4730 4730 4730 0
50 20250311 191400 687580599 4730 4730 4730 4730 0
51 20250311 191300 687580599 4730 4730 4730 4730 0
52 20250311 191200 687580599 4730 4730 4730 4730 0
53 20250311 191100 687580599 4730 4730 4730 4730 0
54 20250311 191000 687580599 4730 4730 4730 4730 0
55 20250311 190900 687580599 4730 4730 4730 4730 0
56 20250311 190800 687580599 4730 4730 4730 4730 0
57 20250311 190700 687580599 4730 4730 4730 4730 0
58 20250311 190600 687580599 4730 4730 4730 4730 0
59 20250311 190500 687580599 4730 4730 4730 4730 0
60 20250311 190400 687580599 4730 4730 4730 4730 0
61 20250311 190300 687580599 4730 4730 4730 4730 0
62 20250311 190200 687580599 4730 4730 4730 4730 5953
63 20250311 190100 687580599 4730 4730 4730 4730 0
64 20250311 190000 687580599 4730 4730 4730 4730 0
65 20250311 185900 687580599 4730 4730 4730 4730 0
66 20250311 185800 687580599 4730 4730 4730 4730 0
67 20250311 185700 687580599 4730 4730 4730 4730 0
68 20250311 185600 687580599 4730 4730 4730 4730 0
69 20250311 185500 687580599 4730 4730 4730 4730 0
70 20250311 185400 687580599 4730 4730 4730 4730 0
71 20250311 185300 687580599 4730 4730 4730 4730 0
72 20250311 185200 687580599 4730 4730 4730 4730 0
73 20250311 185100 687580599 4730 4730 4730 4730 0
74 20250311 185000 687580599 4730 4730 4730 4730 0
75 20250311 184900 687580599 4730 4730 4730 4730 0
76 20250311 184800 687580599 4730 4730 4730 4730 0
77 20250311 184700 687580599 4730 4730 4730 4730 0
78 20250311 184600 687580599 4730 4730 4730 4730 0
79 20250311 184500 687580599 4730 4730 4730 4730 0
80 20250311 184400 687580599 4730 4730 4730 4730 0
81 20250311 184300 687580599 4730 4730 4730 4730 0
82 20250311 184200 687580599 4730 4730 4730 4730 0
83 20250311 184100 687580599 4730 4730 4730 4730 0
84 20250311 184000 687580599 4730 4730 4730 4730 0
85 20250311 183900 687580599 4730 4730 4730 4730 0
86 20250311 183800 687580599 4730 4730 4730 4730 0
87 20250311 183700 687580599 4730 4730 4730 4730 0
88 20250311 183600 687580599 4730 4730 4730 4730 0
89 20250311 183500 687580599 4730 4730 4730 4730 0
90 20250311 183400 687580599 4730 4730 4730 4730 0
91 20250311 183300 687580599 4730 4730 4730 4730 0
92 20250311 183200 687580599 4730 4730 4730 4730 5953
93 20250311 183100 687580599 4730 4730 4730 4730 0
94 20250311 183000 687580599 4730 4730 4730 4730 0
95 20250311 182900 687580599 4730 4730 4730 4730 0
96 20250311 182800 687580599 4730 4730 4730 4730 0
97 20250311 182700 687580599 4730 4730 4730 4730 0
98 20250311 182600 687580599 4730 4730 4730 4730 0
99 20250311 182500 687580599 4730 4730 4730 4730 0
100 20250311 182400 687580599 4730 4730 4730 4730 0
101 20250311 182300 687580599 4730 4730 4730 4730 0
102 20250311 182200 687580599 4730 4730 4730 4730 0
103 20250311 182100 687580599 4730 4730 4730 4730 0
104 20250311 182000 687580599 4730 4730 4730 4730 0
105 20250311 181900 687580599 4730 4730 4730 4730 0
106 20250311 181800 687580599 4730 4730 4730 4730 0
107 20250311 181700 687580599 4730 4730 4730 4730 0
108 20250311 181600 687580599 4730 4730 4730 4730 0
109 20250311 181500 687580599 4730 4730 4730 4730 0
110 20250311 181400 687580599 4730 4730 4730 4730 0
111 20250311 181300 687580599 4730 4730 4730 4730 0
112 20250311 181200 687580599 4730 4730 4730 4730 0
113 20250311 181100 687580599 4730 4730 4730 4730 0
114 20250311 181000 687580599 4730 4730 4730 4730 0
115 20250311 180900 687580599 4730 4730 4730 4730 0
116 20250311 180800 687580599 4730 4730 4730 4730 0
117 20250311 180700 687580599 4730 4730 4730 4730 0
118 20250311 180600 687580599 4730 4730 4730 4730 0
119 20250311 180500 687580599 4730 4730 4730 4730 0
120 20250311 180400 687580599 4730 4730 4730 4730 0
121 20250311 180300 687580599 4730 4730 4730 4730 0
122 20250311 180200 687580599 4730 4730 4730 4730 5953
123 20250311 180100 687580599 4730 4730 4730 4730 0
124 20250311 180000 687580599 4730 4730 4730 4730 0
125 20250311 175900 687580599 4730 4730 4730 4730 0
126 20250311 175800 687580599 4730 4730 4730 4730 0
127 20250311 175700 687580599 4730 4730 4730 4730 0
128 20250311 175600 687580599 4730 4730 4730 4730 0
129 20250311 175500 687580599 4730 4730 4730 4730 0
130 20250311 175400 687580599 4730 4730 4730 4730 0
131 20250311 175300 687580599 4730 4730 4730 4730 0
132 20250311 175200 687580599 4730 4730 4730 4730 0
133 20250311 175100 687580599 4730 4730 4730 4730 0
134 20250311 175000 687580599 4730 4730 4730 4730 0
135 20250311 174900 687580599 4730 4730 4730 4730 0
136 20250311 174800 687580599 4730 4730 4730 4730 0
137 20250311 174700 687580599 4730 4730 4730 4730 0
138 20250311 174600 687580599 4730 4730 4730 4730 0
139 20250311 174500 687580599 4730 4730 4730 4730 0
140 20250311 174400 687580599 4730 4730 4730 4730 0
141 20250311 174300 687580599 4730 4730 4730 4730 0
142 20250311 174200 687580599 4730 4730 4730 4730 0
143 20250311 174100 687580599 4730 4730 4730 4730 0
144 20250311 174000 687580599 4730 4730 4730 4730 0
145 20250311 173900 687580599 4730 4730 4730 4730 0
146 20250311 173800 687580599 4730 4730 4730 4730 0
147 20250311 173700 687580599 4730 4730 4730 4730 0
148 20250311 173600 687580599 4730 4730 4730 4730 0
149 20250311 173500 687580599 4730 4730 4730 4730 0
150 20250311 173400 687580599 4730 4730 4730 4730 0
151 20250311 173300 687580599 4730 4730 4730 4730 0
152 20250311 173200 687580599 4730 4730 4730 4730 5953
153 20250311 173100 687580599 4730 4730 4730 4730 0
154 20250311 173000 687580599 4730 4730 4730 4730 0
155 20250311 172900 687580599 4730 4730 4730 4730 0
156 20250311 172800 687580599 4730 4730 4730 4730 0
157 20250311 172700 687580599 4730 4730 4730 4730 0
158 20250311 172600 687580599 4730 4730 4730 4730 0
159 20250311 172500 687580599 4730 4730 4730 4730 0
160 20250311 172400 687580599 4730 4730 4730 4730 0
161 20250311 172300 687580599 4730 4730 4730 4730 0
162 20250311 172200 687580599 4730 4730 4730 4730 0
163 20250311 172100 687580599 4730 4730 4730 4730 0
164 20250311 172000 687580599 4730 4730 4730 4730 0
165 20250311 171900 687580599 4730 4730 4730 4730 0
166 20250311 171800 687580599 4730 4730 4730 4730 0
167 20250311 171700 687580599 4730 4730 4730 4730 0
168 20250311 171600 687580599 4730 4730 4730 4730 0
169 20250311 171500 687580599 4730 4730 4730 4730 0
170 20250311 171400 687580599 4730 4730 4730 4730 0
171 20250311 171300 687580599 4730 4730 4730 4730 0
172 20250311 171200 687580599 4730 4730 4730 4730 0
173 20250311 171100 687580599 4730 4730 4730 4730 0
174 20250311 171000 687580599 4730 4730 4730 4730 0
175 20250311 170900 687580599 4730 4730 4730 4730 0
176 20250311 170800 687580599 4730 4730 4730 4730 0
177 20250311 170700 687580599 4730 4730 4730 4730 0
178 20250311 170600 687580599 4730 4730 4730 4730 0
179 20250311 170500 687580599 4730 4730 4730 4730 0
180 20250311 170400 687580599 4730 4730 4730 4730 0
181 20250311 170300 687580599 4730 4730 4730 4730 0
182 20250311 170200 687580599 4730 4730 4730 4730 5953
183 20250311 170100 687580599 4730 4730 4730 4730 0
184 20250311 170000 687580599 4730 4730 4730 4730 0
185 20250311 165900 687580599 4730 4730 4730 4730 0
186 20250311 165800 687580599 4730 4730 4730 4730 0
187 20250311 165700 687580599 4730 4730 4730 4730 0
188 20250311 165600 687580599 4730 4730 4730 4730 0
189 20250311 165500 687580599 4730 4730 4730 4730 0
190 20250311 165400 687580599 4730 4730 4730 4730 0
191 20250311 165300 687580599 4730 4730 4730 4730 0
192 20250311 165200 687580599 4730 4730 4730 4730 0
193 20250311 165100 687580599 4730 4730 4730 4730 0
194 20250311 165000 687580599 4730 4730 4730 4730 0
195 20250311 164900 687580599 4730 4730 4730 4730 0
196 20250311 164800 687580599 4730 4730 4730 4730 0
197 20250311 164700 687580599 4730 4730 4730 4730 0
198 20250311 164600 687580599 4730 4730 4730 4730 0
199 20250311 164500 687580599 4730 4730 4730 4730 0
200 20250311 164400 687580599 4730 4730 4730 4730 0
201 20250311 164300 687580599 4730 4730 4730 4730 0
202 20250311 164200 687580599 4730 4730 4730 4730 0
203 20250311 164100 687580599 4730 4730 4730 4730 0
204 20250311 164000 687580599 4730 4730 4730 4730 0
205 20250311 163900 687580599 4730 4730 4730 4730 0
206 20250311 163800 687580599 4730 4730 4730 4730 0
207 20250311 163700 687580599 4730 4730 4730 4730 0
208 20250311 163600 687580599 4730 4730 4730 4730 0
209 20250311 163500 687580599 4730 4730 4730 4730 0
210 20250311 163400 687580599 4730 4730 4730 4730 0
211 20250311 163300 687580599 4730 4730 4730 4730 0
212 20250311 163200 687580599 4730 4730 4730 4730 5953
213 20250311 163100 687580599 4730 4730 4730 4730 0
214 20250311 163000 687580599 4730 4730 4730 4730 0
215 20250311 162900 687580599 4730 4730 4730 4730 0
216 20250311 162800 687580599 4730 4730 4730 4730 0
217 20250311 162700 687580599 4730 4730 4730 4730 0
218 20250311 162600 687580599 4730 4730 4730 4730 0
219 20250311 162500 687580599 4730 4730 4730 4730 0
220 20250311 162400 687580599 4730 4730 4730 4730 0
221 20250311 162300 687580599 4730 4730 4730 4730 0
222 20250311 162200 687580599 4730 4730 4730 4730 0
223 20250311 162100 687580599 4730 4730 4730 4730 0
224 20250311 162000 687580599 4730 4730 4730 4730 0
225 20250311 161900 687580599 4730 4730 4730 4730 0
226 20250311 161800 687580599 4730 4730 4730 4730 0
227 20250311 161700 687580599 4730 4730 4730 4730 0
228 20250311 161600 687580599 4730 4730 4730 4730 0
229 20250311 161500 687580599 4730 4730 4730 4730 0
230 20250311 161400 687580599 4730 4730 4730 4730 0
231 20250311 161300 687580599 4730 4730 4730 4730 0
232 20250311 161200 687580599 4730 4730 4730 4730 0
233 20250311 161100 687580599 4730 4730 4730 4730 0
234 20250311 161000 687580599 4730 4730 4730 4730 0
235 20250311 160900 687580599 4730 4730 4730 4730 0
236 20250311 160800 687580599 4730 4730 4730 4730 0
237 20250311 160700 687580599 4730 4730 4730 4730 0
238 20250311 160600 687580599 4730 4730 4730 4730 0
239 20250311 160500 687580599 4730 4730 4730 4730 0
240 20250311 160400 687580599 4730 4730 4730 4730 0
241 20250311 160300 687580599 4730 4730 4730 4730 0
242 20250311 160200 687580599 4730 4730 4730 4730 5953
243 20250311 160100 687580599 4730 4730 4730 4730 0
244 20250311 160000 687580599 4730 4730 4730 4730 0
245 20250311 155900 687580599 4730 4730 4730 4730 0
246 20250311 155800 687580599 4730 4730 4730 4730 0
247 20250311 155700 687580599 4730 4730 4730 4730 0
248 20250311 155600 687580599 4730 4730 4730 4730 0
249 20250311 155500 687580599 4730 4730 4730 4730 0
250 20250311 155400 687580599 4730 4730 4730 4730 0
251 20250311 155300 687580599 4730 4730 4730 4730 0
252 20250311 155200 687580599 4730 4730 4730 4730 0
253 20250311 155100 687580599 4730 4730 4730 4730 0
254 20250311 155000 687580599 4730 4730 4730 4730 0
255 20250311 154900 687580599 4730 4730 4730 4730 0
256 20250311 154800 687580599 4730 4730 4730 4730 0
257 20250311 154700 687580599 4730 4730 4730 4730 0
258 20250311 154600 687580599 4730 4730 4730 4730 0
259 20250311 154500 687580599 4730 4730 4730 4730 0
260 20250311 154400 687580599 4730 4730 4730 4730 0
261 20250311 154300 687580599 4730 4730 4730 4730 0
262 20250311 154200 687580599 4730 4730 4730 4730 0
263 20250311 154100 687580599 4730 4730 4730 4730 0
264 20250311 154000 687580599 4730 4730 4730 4730 0
265 20250311 153900 687580599 4730 4730 4730 4730 0
266 20250311 153800 687580599 4730 4730 4730 4730 0
267 20250311 153700 687580599 4730 4730 4730 4730 0
268 20250311 153600 687580599 4730 4730 4730 4730 0
269 20250311 153500 687580599 4730 4730 4730 4730 0
270 20250311 153400 687580599 4730 4730 4730 4730 0
271 20250311 153300 687580599 4730 4730 4730 4730 0
272 20250311 153200 687580599 4730 4730 4730 4730 5953
273 20250311 153100 687580599 4730 4730 4730 4730 0
274 20250311 153000 687580599 4730 4730 4730 4730 5953
275 20250311 152900 659422909 4705 4705 4705 4705 0
276 20250311 152800 659422909 4705 4705 4705 4705 0
277 20250311 152700 659422909 4705 4705 4705 4705 0
278 20250311 152600 659422909 4705 4705 4705 4705 0
279 20250311 152500 659422909 4705 4705 4705 4705 0
280 20250311 152400 659422909 4705 4705 4705 4705 0
281 20250311 152300 659422909 4705 4705 4705 4705 0
282 20250311 152200 659422909 4705 4705 4705 4705 0
283 20250311 152100 659422909 4705 4705 4705 4705 0
284 20250311 152000 659422909 4705 4705 4705 4705 0
285 20250311 151900 659422909 4705 4705 4725 4705 1908
286 20250311 151800 650441219 4730 4705 4730 4705 1136
287 20250311 151700 645075544 4725 4725 4725 4725 203
288 20250311 151600 644116369 4725 4725 4725 4725 250
289 20250311 151500 642935119 4725 4720 4725 4720 233
290 20250311 151400 641835354 4720 4720 4720 4720 0
291 20250311 151300 641835354 4720 4720 4720 4720 1
292 20250311 151200 641830634 4715 4715 4715 4715 25
293 20250311 151100 641712759 4715 4695 4715 4695 7
294 20250311 151000 641679774 4715 4715 4715 4715 0
295 20250311 150900 641679774 4715 4715 4720 4695 5215
296 20250311 150800 617139069 4715 4720 4720 4715 106
297 20250311 150700 616638799 4720 4715 4720 4715 116
298 20250311 150600 616091779 4720 4720 4720 4720 0
299 20250311 150500 616091779 4720 4715 4720 4715 26
300 20250311 150400 615969084 4715 4720 4720 4715 265
301 20250311 150300 614718599 4715 4715 4720 4710 70
302 20250311 150200 614388829 4725 4725 4725 4725 0
303 20250311 150100 614388829 4725 4715 4725 4715 75
304 20250311 150000 614035194 4725 4725 4725 4725 200
305 20250311 145900 613090194 4725 4725 4725 4715 295
306 20250311 145800 611699249 4720 4715 4720 4715 35
307 20250311 145700 611534119 4720 4715 4720 4715 174
308 20250311 145600 610713704 4720 4720 4720 4720 1395
309 20250311 145500 604129304 4715 4720 4720 4715 122
310 20250311 145400 603553994 4720 4720 4720 4720 0
311 20250311 145300 603553994 4720 4715 4720 4715 163
312 20250311 145200 602785444 4710 4715 4715 4710 251
313 20250311 145100 601603229 4710 4710 4710 4710 862
314 20250311 145000 597543209 4710 4710 4710 4710 11
315 20250311 144900 597491399 4710 4710 4710 4710 0
316 20250311 144800 597491399 4710 4710 4710 4710 1106
317 20250311 144700 592282139 4715 4710 4715 4710 110
318 20250311 144600 591763989 4710 4710 4710 4710 1783
319 20250311 144500 583366059 4710 4710 4710 4710 0
320 20250311 144400 583366059 4710 4710 4710 4710 15
321 20250311 144300 583295409 4710 4715 4715 4710 53
322 20250311 144200 583045759 4715 4715 4715 4710 24
323 20250311 144100 582932604 4715 4715 4715 4715 55
324 20250311 144000 582673279 4720 4715 4720 4715 99
325 20250311 143900 582206309 4720 4710 4720 4705 612
326 20250311 143800 579325614 4715 4715 4715 4715 21
327 20250311 143700 579226599 4720 4720 4720 4720 1
328 20250311 143600 579221879 4715 4715 4715 4715 29
329 20250311 143500 579085144 4715 4710 4715 4710 384
330 20250311 143400 577276499 4705 4705 4705 4705 348
331 20250311 143300 575639159 4705 4705 4705 4705 1312
332 20250311 143200 569466199 4700 4705 4705 4700 302
333 20250311 143100 568046789 4705 4705 4705 4705 0
334 20250311 143000 568046789 4705 4705 4705 4705 3
335 20250311 142900 568032674 4705 4705 4705 4705 1
336 20250311 142800 568027969 4700 4705 4705 4700 854
337 20250311 142700 564014019 4700 4705 4705 4700 189
338 20250311 142600 563124779 4710 4710 4710 4710 200
339 20250311 142500 562182779 4710 4710 4710 4710 0
340 20250311 142400 562182779 4710 4710 4710 4710 0
341 20250311 142300 562182779 4710 4710 4710 4710 85
342 20250311 142200 561782429 4710 4710 4710 4710 0
343 20250311 142100 561782429 4710 4710 4710 4710 0
344 20250311 142000 561782429 4710 4710 4710 4710 7
345 20250311 141900 561749459 4710 4710 4710 4710 27
346 20250311 141800 561622289 4710 4710 4710 4710 1
347 20250311 141700 561617579 4705 4705 4705 4705 50
348 20250311 141600 561382329 4705 4705 4705 4705 10
349 20250311 141500 561335279 4710 4710 4710 4710 200
350 20250311 141400 560393279 4710 4710 4710 4710 0
351 20250311 141300 560393279 4710 4710 4710 4710 0
352 20250311 141200 560393279 4710 4710 4710 4710 50
353 20250311 141100 560157779 4710 4710 4710 4710 0
354 20250311 141000 560157779 4710 4710 4710 4710 0
355 20250311 140900 560157779 4710 4710 4710 4700 9
356 20250311 140800 560115459 4705 4705 4710 4705 109
357 20250311 140700 559602609 4710 4710 4710 4710 0
358 20250311 140600 559602609 4710 4710 4710 4710 0
359 20250311 140500 559602609 4710 4715 4715 4710 1958
360 20250311 140400 550379574 4715 4715 4715 4715 0
361 20250311 140300 550379574 4715 4717 4717 4715 28
362 20250311 140200 550247544 4720 4720 4720 4720 30
363 20250311 140100 550105944 4720 4720 4720 4720 0
364 20250311 140000 550105944 4720 4720 4720 4720 0
365 20250311 135900 550105944 4720 4720 4720 4720 0
366 20250311 135800 550105944 4720 4720 4720 4720 11
367 20250311 135700 550054024 4720 4720 4720 4720 0
368 20250311 135600 550054024 4720 4720 4720 4720 1
369 20250311 135500 550049304 4720 4720 4720 4720 1
370 20250311 135400 550044584 4715 4715 4725 4715 54
371 20250311 135300 549789964 4725 4725 4725 4725 0
372 20250311 135200 549789964 4725 4725 4725 4720 755
373 20250311 135100 546226354 4725 4715 4725 4715 1422
374 20250311 135000 539515109 4720 4720 4720 4720 0
375 20250311 134900 539515109 4720 4720 4720 4720 0
376 20250311 134800 539515109 4720 4720 4720 4710 61
377 20250311 134700 539227479 4720 4715 4720 4715 598
378 20250311 134600 536405099 4715 4710 4715 4710 1299
379 20250311 134500 530285879 4710 4710 4710 4710 1
380 20250311 134400 530281169 4695 4710 4710 4695 55
381 20250311 134300 530022924 4705 4705 4705 4705 502
382 20250311 134200 527661014 4705 4705 4705 4705 0
383 20250311 134100 527661014 4705 4705 4705 4705 0
384 20250311 134000 527661014 4705 4695 4705 4695 4
385 20250311 133900 527642224 4705 4705 4705 4705 0
386 20250311 133800 527642224 4705 4705 4705 4705 0
387 20250311 133700 527642224 4705 4705 4705 4705 7
388 20250311 133600 527609289 4705 4705 4705 4705 0
389 20250311 133500 527609289 4705 4705 4705 4705 0
390 20250311 133400 527609289 4705 4705 4705 4705 250
391 20250311 133300 526433039 4710 4695 4710 4695 171
392 20250311 133200 525628529 4710 4710 4710 4710 0
393 20250311 133100 525628529 4710 4710 4710 4710 0
394 20250311 133000 525628529 4710 4710 4710 4710 30
395 20250311 132900 525487229 4710 4710 4710 4710 4
396 20250311 132800 525468389 4710 4710 4710 4710 0
397 20250311 132700 525468389 4710 4710 4710 4710 218
398 20250311 132600 524441609 4710 4710 4710 4710 13
399 20250311 132500 524380379 4710 4710 4710 4710 0
400 20250311 132400 524380379 4710 4710 4710 4710 1
401 20250311 132300 524375669 4700 4710 4710 4700 348
402 20250311 132200 522740054 4705 4700 4705 4700 1526
403 20250311 132100 515565854 4700 4695 4700 4695 3193
404 20250311 132000 500561414 4680 4680 4690 4680 4347
405 20250311 131900 480212449 4680 4675 4680 4675 213
406 20250311 131800 479216669 4675 4665 4675 4665 493
407 20250311 131700 476912674 4675 4675 4680 4675 1301
408 20250311 131600 470827999 4675 4675 4675 4675 400
409 20250311 131500 468957999 4680 4670 4680 4670 954
410 20250311 131400 464495789 4670 4670 4670 4670 0
411 20250311 131300 464495789 4670 4670 4670 4670 76
412 20250311 131200 464140869 4675 4675 4675 4675 0
413 20250311 131100 464140869 4675 4675 4675 4675 0
414 20250311 131000 464140869 4675 4675 4675 4675 0
415 20250311 130900 464140869 4675 4675 4675 4675 11
416 20250311 130800 464089444 4670 4670 4670 4670 0
417 20250311 130700 464089444 4670 4670 4670 4670 0
418 20250311 130600 464089444 4670 4670 4670 4670 0
419 20250311 130500 464089444 4670 4670 4670 4670 7
420 20250311 130400 464056754 4675 4675 4675 4675 98
421 20250311 130300 463598604 4670 4670 4670 4670 4
422 20250311 130200 463579924 4670 4670 4670 4670 51
423 20250311 130100 463341754 4675 4675 4675 4675 0
424 20250311 130000 463341754 4675 4675 4675 4675 1
425 20250311 125900 463337079 4670 4675 4675 4670 130
426 20250311 125800 462729829 4680 4685 4685 4680 26
427 20250311 125700 462608144 4680 4680 4680 4680 40
428 20250311 125600 462420944 4680 4675 4680 4675 202
429 20250311 125500 461476589 4675 4675 4675 4675 321
430 20250311 125400 459975914 4675 4670 4675 4670 80
431 20250311 125300 459602224 4670 4670 4670 4670 0
432 20250311 125200 459602224 4670 4670 4670 4670 0
433 20250311 125100 459602224 4670 4670 4670 4670 0
434 20250311 125000 459602224 4670 4670 4670 4670 0
435 20250311 124900 459602224 4670 4670 4670 4670 0
436 20250311 124800 459602224 4670 4670 4670 4670 0
437 20250311 124700 459602224 4670 4670 4670 4670 3
438 20250311 124600 459588214 4670 4670 4670 4670 2
439 20250311 124500 459578874 4665 4670 4670 4665 11
440 20250311 124400 459527554 4675 4675 4675 4675 1
441 20250311 124300 459522879 4665 4675 4675 4665 52
442 20250311 124200 459279789 4675 4675 4675 4675 0
443 20250311 124100 459279789 4675 4670 4675 4670 231
444 20250311 124000 458201014 4675 4675 4675 4675 0
445 20250311 123900 458201014 4675 4670 4675 4670 13
446 20250311 123800 458140299 4675 4675 4675 4675 1
447 20250311 123700 458135624 4670 4670 4670 4670 89
448 20250311 123600 457719994 4675 4675 4675 4675 0
449 20250311 123500 457719994 4675 4675 4675 4675 0
450 20250311 123400 457719994 4675 4675 4675 4675 0
451 20250311 123300 457719994 4675 4675 4675 4675 1
452 20250311 123200 457715319 4675 4675 4675 4675 2
453 20250311 123100 457705969 4675 4665 4675 4665 4
454 20250311 123000 457687289 4665 4665 4665 4665 15
455 20250311 122900 457617314 4675 4675 4675 4675 0
456 20250311 122800 457617314 4675 4675 4675 4675 0
457 20250311 122700 457617314 4675 4675 4675 4675 0
458 20250311 122600 457617314 4675 4675 4675 4675 0
459 20250311 122500 457617314 4675 4675 4675 4675 1
460 20250311 122400 457612639 4665 4665 4665 4665 0
461 20250311 122300 457612639 4665 4670 4670 4665 104
462 20250311 122200 457126984 4680 4670 4680 4670 2
463 20250311 122100 457117634 4670 4670 4670 4670 20
464 20250311 122000 457024234 4665 4680 4680 4665 9
465 20250311 121900 456982174 4685 4680 4685 4680 101
466 20250311 121800 456509489 4685 4685 4685 4685 1
467 20250311 121700 456504804 4680 4680 4680 4680 1000
468 20250311 121600 451824804 4680 4675 4680 4675 8
469 20250311 121500 451787399 4670 4670 4670 4670 18
470 20250311 121400 451703339 4675 4680 4680 4675 108
471 20250311 121300 451197904 4685 4675 4685 4675 4
472 20250311 121200 451179194 4675 4680 4680 4675 28
473 20250311 121100 451048229 4685 4680 4685 4680 88
474 20250311 121000 450636384 4680 4675 4680 4675 277
475 20250311 120900 449341404 4685 4680 4685 4675 931
476 20250311 120800 444988684 4690 4690 4690 4690 0
477 20250311 120700 444988684 4690 4690 4690 4690 1
478 20250311 120600 444983994 4680 4685 4685 4680 111
479 20250311 120500 444464464 4695 4695 4695 4695 0
480 20250311 120400 444464464 4695 4680 4695 4680 5424
481 20250311 120300 419012794 4680 4680 4680 4680 0
482 20250311 120200 419012794 4680 4680 4680 4675 173
483 20250311 120100 418204004 4675 4670 4675 4670 1258
484 20250311 120000 412325329 4670 4665 4670 4665 89
485 20250311 115900 411910119 4670 4670 4670 4670 0
486 20250311 115800 411910119 4670 4670 4670 4670 1
487 20250311 115700 411905449 4665 4665 4665 4665 100
488 20250311 115600 411438949 4675 4675 4675 4675 0
489 20250311 115500 411438949 4675 4675 4675 4675 0
490 20250311 115400 411438949 4675 4675 4675 4675 0
491 20250311 115300 411438949 4675 4675 4675 4675 0
492 20250311 115200 411438949 4675 4665 4675 4665 2
493 20250311 115100 411429609 4675 4675 4675 4675 0
494 20250311 115000 411429609 4675 4670 4675 4670 122
495 20250311 114900 410859864 4675 4675 4675 4675 0
496 20250311 114800 410859864 4675 4675 4675 4675 0
497 20250311 114700 410859864 4675 4675 4675 4675 0
498 20250311 114600 410859864 4675 4675 4675 4675 0
499 20250311 114500 410859864 4675 4675 4675 4675 1
500 20250311 114400 410855189 4670 4670 4670 4670 23
501 20250311 114300 410747779 4680 4680 4680 4680 1
502 20250311 114200 410743099 4670 4670 4670 4670 11
503 20250311 114100 410691729 4680 4675 4680 4675 606
504 20250311 114000 407858674 4675 4675 4675 4675 1
505 20250311 113900 407853999 4665 4675 4675 4665 12
506 20250311 113800 407798009 4665 4670 4670 4665 100
507 20250311 113700 407331459 4675 4675 4675 4675 0
508 20250311 113600 407331459 4675 4675 4675 4675 311
509 20250311 113500 405877534 4675 4675 4675 4675 1
510 20250311 113400 405872859 4670 4670 4670 4670 0
511 20250311 113300 405872859 4670 4670 4670 4670 477
512 20250311 113200 403645269 4680 4680 4680 4680 1
513 20250311 113100 403640589 4680 4675 4680 4675 91
514 20250311 113000 403215159 4675 4675 4675 4675 0
515 20250311 112900 403215159 4675 4670 4675 4665 34
516 20250311 112800 403056294 4680 4680 4680 4680 1
517 20250311 112700 403051614 4670 4670 4670 4670 130
518 20250311 112600 402444514 4670 4680 4680 4670 32
519 20250311 112500 402295014 4675 4675 4675 4675 24
520 20250311 112400 402182814 4680 4685 4685 4680 302
521 20250311 112300 400769394 4695 4695 4695 4695 1
522 20250311 112200 400764699 4685 4690 4690 4685 37
523 20250311 112100 400591279 4695 4695 4695 4695 3
524 20250311 112000 400577194 4700 4710 4710 4680 469
525 20250311 111900 398381624 4680 4675 4710 4675 499
526 20250311 111800 396046659 4675 4675 4675 4675 0
527 20250311 111700 396046659 4675 4675 4675 4675 0
528 20250311 111600 396046659 4675 4670 4675 4670 878
529 20250311 111500 391942899 4670 4670 4670 4670 166
530 20250311 111400 391167679 4670 4660 4675 4660 105
531 20250311 111300 390678344 4665 4675 4675 4660 25
532 20250311 111200 390561699 4665 4650 4680 4650 817
533 20250311 111100 386754454 4665 4650 4665 4640 1081
534 20250311 111000 381727839 4650 4650 4650 4650 10
535 20250311 110900 381681339 4645 4645 4645 4645 333
536 20250311 110800 380134554 4645 4645 4645 4645 1324
537 20250311 110700 373984574 4645 4630 4645 4630 1583
538 20250311 110600 366640154 4645 4645 4645 4645 1
539 20250311 110500 366635509 4630 4645 4645 4630 21
540 20250311 110400 366538264 4625 4625 4625 4625 664
541 20250311 110300 363467264 4645 4630 4645 4625 617
542 20250311 110200 360612119 4645 4645 4645 4645 0
543 20250311 110100 360612119 4645 4645 4645 4645 0
544 20250311 110000 360612119 4645 4645 4645 4645 0
545 20250311 105900 360612119 4645 4645 4645 4645 0
546 20250311 105800 360612119 4645 4645 4645 4645 100
547 20250311 105700 360147619 4645 4645 4645 4645 0
548 20250311 105600 360147619 4645 4645 4645 4645 1
549 20250311 105500 360142974 4630 4635 4635 4630 33
550 20250311 105400 359990124 4645 4645 4645 4645 0
551 20250311 105300 359990124 4645 4645 4645 4645 0
552 20250311 105200 359990124 4645 4645 4645 4645 0
553 20250311 105100 359990124 4645 4645 4645 4645 0
554 20250311 105000 359990124 4645 4645 4645 4645 1
555 20250311 104900 359985479 4625 4625 4625 4625 0
556 20250311 104800 359985479 4625 4625 4625 4625 0
557 20250311 104700 359985479 4625 4625 4625 4625 0
558 20250311 104600 359985479 4625 4625 4625 4625 68
559 20250311 104500 359670979 4625 4640 4640 4625 500
560 20250311 104400 357355604 4650 4640 4650 4640 75
561 20250311 104300 357007594 4650 4650 4650 4650 56
562 20250311 104200 356747194 4650 4630 4650 4630 1428
563 20250311 104100 350126914 4630 4635 4635 4625 6
564 20250311 104000 350099149 4630 4625 4630 4625 1684
565 20250311 103900 342302529 4630 4630 4630 4630 22
566 20250311 103800 342200669 4630 4630 4630 4630 0
567 20250311 103700 342200669 4630 4630 4630 4630 0
568 20250311 103600 342200669 4630 4630 4630 4630 1
569 20250311 103500 342196039 4610 4620 4620 4610 300
570 20250311 103400 340812784 4630 4630 4630 4615 280
571 20250311 103300 339519069 4630 4630 4630 4630 0
572 20250311 103200 339519069 4630 4630 4630 4630 0
573 20250311 103100 339519069 4630 4630 4630 4630 0
574 20250311 103000 339519069 4630 4630 4630 4630 0
575 20250311 102900 339519069 4630 4615 4630 4615 329
576 20250311 102800 338000719 4630 4630 4630 4630 0
577 20250311 102700 338000719 4630 4630 4630 4615 117
578 20250311 102600 337460724 4620 4620 4620 4620 44
579 20250311 102500 337257444 4630 4630 4630 4630 0
580 20250311 102400 337257444 4630 4630 4630 4630 0
581 20250311 102300 337257444 4630 4610 4630 4600 112
582 20250311 102200 336741924 4630 4610 4630 4610 1265
583 20250311 102100 330906214 4605 4595 4605 4595 903
584 20250311 102000 326750109 4600 4600 4600 4600 745
585 20250311 101900 323323109 4605 4605 4605 4605 15
586 20250311 101800 323254034 4605 4605 4605 4605 2
587 20250311 101700 323244824 4605 4595 4605 4595 131
588 20250311 101600 322641819 4600 4610 4610 4600 33
589 20250311 101500 322490004 4595 4595 4595 4595 5
590 20250311 101400 322467029 4595 4605 4610 4595 202
591 20250311 101300 321537919 4610 4610 4610 4610 1
592 20250311 101200 321533309 4600 4600 4610 4600 1497
593 20250311 101100 314647044 4600 4610 4610 4600 1884
594 20250311 101000 305980409 4615 4615 4615 4615 0
595 20250311 100900 305980409 4615 4615 4615 4600 415
596 20250311 100800 304071379 4605 4630 4630 4605 4506
597 20250311 100700 283288569 4620 4630 4630 4620 92
598 20250311 100600 282862929 4630 4615 4630 4615 1312
599 20250311 100500 276808034 4630 4620 4630 4620 204
600 20250311 100400 275865544 4635 4635 4635 4620 3019
601 20250311 100300 261917474 4635 4635 4635 4635 1
602 20250311 100200 261912839 4630 4630 4630 4630 69
603 20250311 100100 261593369 4635 4635 4635 4635 225
604 20250311 100000 260550494 4645 4645 4645 4645 0
605 20250311 095900 260550494 4645 4645 4645 4645 11
606 20250311 095800 260499399 4645 4645 4645 4645 100
607 20250311 095700 260034899 4645 4645 4645 4645 10
608 20250311 095600 259988449 4650 4645 4650 4645 97
609 20250311 095500 259537559 4650 4635 4650 4635 302
610 20250311 095400 258136404 4615 4625 4635 4615 3640
611 20250311 095300 241326184 4630 4630 4630 4630 0
612 20250311 095200 241326184 4630 4630 4630 4630 37
613 20250311 095100 241154874 4630 4620 4630 4620 882
614 20250311 095000 237077849 4625 4630 4635 4625 2004
615 20250311 094900 227803834 4635 4635 4635 4635 200
616 20250311 094800 226876834 4645 4645 4645 4645 500
617 20250311 094700 224554334 4650 4645 4650 4635 161
618 20250311 094600 223806759 4650 4650 4650 4650 76
619 20250311 094500 223453359 4655 4655 4655 4635 180
620 20250311 094400 222616775 4635 4630 4635 4625 778
621 20250311 094300 219011250 4625 4655 4655 4625 1703
622 20250311 094200 211116215 4680 4680 4680 4680 0
623 20250311 094100 211116215 4680 4680 4680 4680 0
624 20250311 094000 211116215 4680 4680 4680 4680 2
625 20250311 093900 211106855 4680 4680 4680 4655 132
626 20250311 093800 210489645 4680 4680 4680 4655 242
627 20250311 093700 209363085 4650 4630 4650 4630 2257
628 20250311 093600 198887300 4630 4620 4630 4620 81
629 20250311 093500 198513070 4620 4615 4630 4615 355
630 20250311 093400 196873305 4630 4630 4630 4630 386
631 20250311 093300 195086125 4630 4630 4630 4605 358
632 20250311 093200 193435920 4630 4630 4630 4630 71
633 20250311 093100 193107190 4630 4635 4635 4625 122
634 20250311 093000 192542315 4635 4630 4640 4630 829
635 20250311 092900 188703940 4630 4620 4630 4620 738
636 20250311 092800 185294360 4620 4620 4620 4620 1
637 20250311 092700 185289740 4620 4605 4620 4605 1108
638 20250311 092600 180180465 4605 4610 4610 4605 469
639 20250311 092500 178018475 4610 4615 4615 4610 462
640 20250311 092400 175888155 4615 4610 4615 4610 173
641 20250311 092300 175090610 4610 4605 4610 4605 873
642 20250311 092200 171067390 4600 4600 4605 4595 446
643 20250311 092100 169015715 4600 4605 4605 4595 25
644 20250311 092000 168900730 4610 4610 4610 4610 14
645 20250311 091900 168836190 4585 4590 4610 4585 825
646 20250311 091800 165050810 4610 4600 4610 4600 466
647 20250311 091700 162903300 4590 4600 4600 4585 540
648 20250311 091600 160424745 4600 4595 4600 4595 1250
649 20250311 091500 154677420 4595 4580 4595 4580 4
650 20250311 091400 154659085 4595 4580 4595 4580 373
651 20250311 091300 152949020 4585 4595 4595 4585 313
652 20250311 091200 151511895 4580 4575 4580 4570 1341
653 20250311 091100 145370721 4582 4575 4582 4565 1245
654 20250311 091000 139678315 4575 4585 4585 4575 728
655 20250311 090900 136346585 4590 4590 4595 4585 79
656 20250311 090800 135984100 4590 4565 4590 4565 6213
657 20250311 090700 107502995 4565 4590 4590 4565 1162
658 20250311 090600 102189715 4560 4585 4595 4560 1540
659 20250311 090500 95158690 4570 4585 4610 4570 1734
660 20250311 090400 87220685 4600 4560 4625 4560 4931
661 20250311 090300 64602785 4560 4575 4575 4550 2149
662 20250311 090200 54806355 4575 4560 4575 4560 1714
663 20250311 090100 46970650 4540 4560 4580 4535 1399
664 20250311 090000 40587885 4560 4490 4585 4490 9031