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

676
101240/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201400,830979642,4610,4610,4610,4610,12417
20250311,201300,830979642,4610,4610,4610,4610,0
20250311,201200,830979642,4610,4610,4610,4610,0
20250311,201100,830979642,4610,4610,4610,4610,0
20250311,201000,830979642,4610,4610,4610,4610,0
20250311,200900,830979642,4610,4610,4610,4610,0
20250311,200800,830979642,4610,4610,4610,4610,0
20250311,200700,830979642,4610,4610,4610,4610,0
20250311,200600,830979642,4610,4610,4610,4610,0
20250311,200500,830979642,4610,4610,4610,4610,0
20250311,200400,830979642,4610,4610,4610,4610,0
20250311,200300,830979642,4610,4610,4610,4610,0
20250311,200200,830979642,4610,4610,4610,4610,0
20250311,200100,830979642,4610,4610,4610,4610,0
20250311,200000,830979642,4610,4610,4610,4610,0
20250311,195900,830979642,4610,4610,4610,4610,0
20250311,195800,830979642,4610,4610,4610,4610,0
20250311,195700,830979642,4610,4610,4610,4610,0
20250311,195600,830979642,4610,4610,4610,4610,0
20250311,195500,830979642,4610,4610,4610,4610,0
20250311,195400,830979642,4610,4610,4610,4610,0
20250311,195300,830979642,4610,4610,4610,4610,0
20250311,195200,830979642,4610,4610,4610,4610,0
20250311,195100,830979642,4610,4610,4610,4610,0
20250311,195000,830979642,4610,4610,4610,4610,0
20250311,194900,830979642,4610,4610,4610,4610,0
20250311,194800,830979642,4610,4610,4610,4610,0
20250311,194700,830979642,4610,4610,4610,4610,0
20250311,194600,830979642,4610,4610,4610,4610,0
20250311,194500,830979642,4610,4610,4610,4610,0
20250311,194400,830979642,4610,4610,4610,4610,12417
20250311,194300,830979642,4610,4610,4610,4610,0
20250311,194200,830979642,4610,4610,4610,4610,0
20250311,194100,830979642,4610,4610,4610,4610,0
20250311,194000,830979642,4610,4610,4610,4610,0
20250311,193900,830979642,4610,4610,4610,4610,0
20250311,193800,830979642,4610,4610,4610,4610,0
20250311,193700,830979642,4610,4610,4610,4610,0
20250311,193600,830979642,4610,4610,4610,4610,0
20250311,193500,830979642,4610,4610,4610,4610,0
20250311,193400,830979642,4610,4610,4610,4610,0
20250311,193300,830979642,4610,4610,4610,4610,0
20250311,193200,830979642,4610,4610,4610,4610,0
20250311,193100,830979642,4610,4610,4610,4610,0
20250311,193000,830979642,4610,4610,4610,4610,0
20250311,192900,830979642,4610,4610,4610,4610,0
20250311,192800,830979642,4610,4610,4610,4610,0
20250311,192700,830979642,4610,4610,4610,4610,0
20250311,192600,830979642,4610,4610,4610,4610,0
20250311,192500,830979642,4610,4610,4610,4610,0
20250311,192400,830979642,4610,4610,4610,4610,0
20250311,192300,830979642,4610,4610,4610,4610,0
20250311,192200,830979642,4610,4610,4610,4610,0
20250311,192100,830979642,4610,4610,4610,4610,0
20250311,192000,830979642,4610,4610,4610,4610,0
20250311,191900,830979642,4610,4610,4610,4610,0
20250311,191800,830979642,4610,4610,4610,4610,0
20250311,191700,830979642,4610,4610,4610,4610,0
20250311,191600,830979642,4610,4610,4610,4610,0
20250311,191500,830979642,4610,4610,4610,4610,0
20250311,191400,830979642,4610,4610,4610,4610,12417
20250311,191300,830979642,4610,4610,4610,4610,0
20250311,191200,830979642,4610,4610,4610,4610,0
20250311,191100,830979642,4610,4610,4610,4610,0
20250311,191000,830979642,4610,4610,4610,4610,0
20250311,190900,830979642,4610,4610,4610,4610,0
20250311,190800,830979642,4610,4610,4610,4610,0
20250311,190700,830979642,4610,4610,4610,4610,0
20250311,190600,830979642,4610,4610,4610,4610,0
20250311,190500,830979642,4610,4610,4610,4610,0
20250311,190400,830979642,4610,4610,4610,4610,0
20250311,190300,830979642,4610,4610,4610,4610,0
20250311,190200,830979642,4610,4610,4610,4610,0
20250311,190100,830979642,4610,4610,4610,4610,0
20250311,190000,830979642,4610,4610,4610,4610,0
20250311,185900,830979642,4610,4610,4610,4610,0
20250311,185800,830979642,4610,4610,4610,4610,0
20250311,185700,830979642,4610,4610,4610,4610,0
20250311,185600,830979642,4610,4610,4610,4610,0
20250311,185500,830979642,4610,4610,4610,4610,0
20250311,185400,830979642,4610,4610,4610,4610,0
20250311,185300,830979642,4610,4610,4610,4610,0
20250311,185200,830979642,4610,4610,4610,4610,0
20250311,185100,830979642,4610,4610,4610,4610,0
20250311,185000,830979642,4610,4610,4610,4610,0
20250311,184900,830979642,4610,4610,4610,4610,0
20250311,184800,830979642,4610,4610,4610,4610,0
20250311,184700,830979642,4610,4610,4610,4610,0
20250311,184600,830979642,4610,4610,4610,4610,0
20250311,184500,830979642,4610,4610,4610,4610,0
20250311,184400,830979642,4610,4610,4610,4610,12417
20250311,184300,830979642,4610,4610,4610,4610,0
20250311,184200,830979642,4610,4610,4610,4610,0
20250311,184100,830979642,4610,4610,4610,4610,0
20250311,184000,830979642,4610,4610,4610,4610,0
20250311,183900,830979642,4610,4610,4610,4610,0
20250311,183800,830979642,4610,4610,4610,4610,0
20250311,183700,830979642,4610,4610,4610,4610,0
20250311,183600,830979642,4610,4610,4610,4610,0
20250311,183500,830979642,4610,4610,4610,4610,0
20250311,183400,830979642,4610,4610,4610,4610,0
20250311,183300,830979642,4610,4610,4610,4610,0
20250311,183200,830979642,4610,4610,4610,4610,0
20250311,183100,830979642,4610,4610,4610,4610,0
20250311,183000,830979642,4610,4610,4610,4610,0
20250311,182900,830979642,4610,4610,4610,4610,0
20250311,182800,830979642,4610,4610,4610,4610,0
20250311,182700,830979642,4610,4610,4610,4610,0
20250311,182600,830979642,4610,4610,4610,4610,0
20250311,182500,830979642,4610,4610,4610,4610,0
20250311,182400,830979642,4610,4610,4610,4610,0
20250311,182300,830979642,4610,4610,4610,4610,0
20250311,182200,830979642,4610,4610,4610,4610,0
20250311,182100,830979642,4610,4610,4610,4610,0
20250311,182000,830979642,4610,4610,4610,4610,0
20250311,181900,830979642,4610,4610,4610,4610,0
20250311,181800,830979642,4610,4610,4610,4610,0
20250311,181700,830979642,4610,4610,4610,4610,0
20250311,181600,830979642,4610,4610,4610,4610,0
20250311,181500,830979642,4610,4610,4610,4610,0
20250311,181400,830979642,4610,4610,4610,4610,12417
20250311,181300,830979642,4610,4610,4610,4610,0
20250311,181200,830979642,4610,4610,4610,4610,0
20250311,181100,830979642,4610,4610,4610,4610,0
20250311,181000,830979642,4610,4610,4610,4610,0
20250311,180900,830979642,4610,4610,4610,4610,0
20250311,180800,830979642,4610,4610,4610,4610,0
20250311,180700,830979642,4610,4610,4610,4610,0
20250311,180600,830979642,4610,4610,4610,4610,0
20250311,180500,830979642,4610,4610,4610,4610,0
20250311,180400,830979642,4610,4610,4610,4610,0
20250311,180300,830979642,4610,4610,4610,4610,0
20250311,180200,830979642,4610,4610,4610,4610,0
20250311,180100,830979642,4610,4610,4610,4610,0
20250311,180000,830979642,4610,4610,4610,4610,0
20250311,175900,830979642,4610,4610,4610,4610,0
20250311,175800,830979642,4610,4610,4610,4610,0
20250311,175700,830979642,4610,4610,4610,4610,0
20250311,175600,830979642,4610,4610,4610,4610,0
20250311,175500,830979642,4610,4610,4610,4610,0
20250311,175400,830979642,4610,4610,4610,4610,0
20250311,175300,830979642,4610,4610,4610,4610,0
20250311,175200,830979642,4610,4610,4610,4610,0
20250311,175100,830979642,4610,4610,4610,4610,0
20250311,175000,830979642,4610,4610,4610,4610,0
20250311,174900,830979642,4610,4610,4610,4610,0
20250311,174800,830979642,4610,4610,4610,4610,0
20250311,174700,830979642,4610,4610,4610,4610,0
20250311,174600,830979642,4610,4610,4610,4610,0
20250311,174500,830979642,4610,4610,4610,4610,0
20250311,174400,830979642,4610,4610,4610,4610,12417
20250311,174300,830979642,4610,4610,4610,4610,0
20250311,174200,830979642,4610,4610,4610,4610,0
20250311,174100,830979642,4610,4610,4610,4610,0
20250311,174000,830979642,4610,4610,4610,4610,0
20250311,173900,830979642,4610,4610,4610,4610,0
20250311,173800,830979642,4610,4610,4610,4610,0
20250311,173700,830979642,4610,4610,4610,4610,0
20250311,173600,830979642,4610,4610,4610,4610,0
20250311,173500,830979642,4610,4610,4610,4610,0
20250311,173400,830979642,4610,4610,4610,4610,0
20250311,173300,830979642,4610,4610,4610,4610,0
20250311,173200,830979642,4610,4610,4610,4610,0
20250311,173100,830979642,4610,4610,4610,4610,0
20250311,173000,830979642,4610,4610,4610,4610,0
20250311,172900,830979642,4610,4610,4610,4610,0
20250311,172800,830979642,4610,4610,4610,4610,0
20250311,172700,830979642,4610,4610,4610,4610,0
20250311,172600,830979642,4610,4610,4610,4610,0
20250311,172500,830979642,4610,4610,4610,4610,0
20250311,172400,830979642,4610,4610,4610,4610,0
20250311,172300,830979642,4610,4610,4610,4610,0
20250311,172200,830979642,4610,4610,4610,4610,0
20250311,172100,830979642,4610,4610,4610,4610,0
20250311,172000,830979642,4610,4610,4610,4610,0
20250311,171900,830979642,4610,4610,4610,4610,0
20250311,171800,830979642,4610,4610,4610,4610,0
20250311,171700,830979642,4610,4610,4610,4610,0
20250311,171600,830979642,4610,4610,4610,4610,0
20250311,171500,830979642,4610,4610,4610,4610,0
20250311,171400,830979642,4610,4610,4610,4610,12417
20250311,171300,830979642,4610,4610,4610,4610,0
20250311,171200,830979642,4610,4610,4610,4610,0
20250311,171100,830979642,4610,4610,4610,4610,0
20250311,171000,830979642,4610,4610,4610,4610,0
20250311,170900,830979642,4610,4610,4610,4610,0
20250311,170800,830979642,4610,4610,4610,4610,0
20250311,170700,830979642,4610,4610,4610,4610,0
20250311,170600,830979642,4610,4610,4610,4610,0
20250311,170500,830979642,4610,4610,4610,4610,0
20250311,170400,830979642,4610,4610,4610,4610,0
20250311,170300,830979642,4610,4610,4610,4610,0
20250311,170200,830979642,4610,4610,4610,4610,0
20250311,170100,830979642,4610,4610,4610,4610,0
20250311,170000,830979642,4610,4610,4610,4610,0
20250311,165900,830979642,4610,4610,4610,4610,0
20250311,165800,830979642,4610,4610,4610,4610,0
20250311,165700,830979642,4610,4610,4610,4610,0
20250311,165600,830979642,4610,4610,4610,4610,0
20250311,165500,830979642,4610,4610,4610,4610,0
20250311,165400,830979642,4610,4610,4610,4610,0
20250311,165300,830979642,4610,4610,4610,4610,0
20250311,165200,830979642,4610,4610,4610,4610,0
20250311,165100,830979642,4610,4610,4610,4610,0
20250311,165000,830979642,4610,4610,4610,4610,0
20250311,164900,830979642,4610,4610,4610,4610,0
20250311,164800,830979642,4610,4610,4610,4610,0
20250311,164700,830979642,4610,4610,4610,4610,0
20250311,164600,830979642,4610,4610,4610,4610,0
20250311,164500,830979642,4610,4610,4610,4610,0
20250311,164400,830979642,4610,4610,4610,4610,12417
20250311,164300,830979642,4610,4610,4610,4610,0
20250311,164200,830979642,4610,4610,4610,4610,0
20250311,164100,830979642,4610,4610,4610,4610,0
20250311,164000,830979642,4610,4610,4610,4610,0
20250311,163900,830979642,4610,4610,4610,4610,0
20250311,163800,830979642,4610,4610,4610,4610,0
20250311,163700,830979642,4610,4610,4610,4610,0
20250311,163600,830979642,4610,4610,4610,4610,0
20250311,163500,830979642,4610,4610,4610,4610,0
20250311,163400,830979642,4610,4610,4610,4610,0
20250311,163300,830979642,4610,4610,4610,4610,0
20250311,163200,830979642,4610,4610,4610,4610,0
20250311,163100,830979642,4610,4610,4610,4610,0
20250311,163000,830979642,4610,4610,4610,4610,0
20250311,162900,830979642,4610,4610,4610,4610,0
20250311,162800,830979642,4610,4610,4610,4610,0
20250311,162700,830979642,4610,4610,4610,4610,0
20250311,162600,830979642,4610,4610,4610,4610,0
20250311,162500,830979642,4610,4610,4610,4610,0
20250311,162400,830979642,4610,4610,4610,4610,0
20250311,162300,830979642,4610,4610,4610,4610,0
20250311,162200,830979642,4610,4610,4610,4610,0
20250311,162100,830979642,4610,4610,4610,4610,0
20250311,162000,830979642,4610,4610,4610,4610,0
20250311,161900,830979642,4610,4610,4610,4610,0
20250311,161800,830979642,4610,4610,4610,4610,0
20250311,161700,830979642,4610,4610,4610,4610,0
20250311,161600,830979642,4610,4610,4610,4610,0
20250311,161500,830979642,4610,4610,4610,4610,0
20250311,161400,830979642,4610,4610,4610,4610,12417
20250311,161300,830979642,4610,4610,4610,4610,0
20250311,161200,830979642,4610,4610,4610,4610,0
20250311,161100,830979642,4610,4610,4610,4610,0
20250311,161000,830979642,4610,4610,4610,4610,0
20250311,160900,830979642,4610,4610,4610,4610,0
20250311,160800,830979642,4610,4610,4610,4610,0
20250311,160700,830979642,4610,4610,4610,4610,0
20250311,160600,830979642,4610,4610,4610,4610,0
20250311,160500,830979642,4610,4610,4610,4610,0
20250311,160400,830979642,4610,4610,4610,4610,0
20250311,160300,830979642,4610,4610,4610,4610,0
20250311,160200,830979642,4610,4610,4610,4610,0
20250311,160100,830979642,4610,4610,4610,4610,0
20250311,160000,830979642,4610,4610,4610,4610,0
20250311,155900,830979642,4610,4610,4610,4610,0
20250311,155800,830979642,4610,4610,4610,4610,0
20250311,155700,830979642,4610,4610,4610,4610,0
20250311,155600,830979642,4610,4610,4610,4610,0
20250311,155500,830979642,4610,4610,4610,4610,0
20250311,155400,830979642,4610,4610,4610,4610,0
20250311,155300,830979642,4610,4610,4610,4610,0
20250311,155200,830979642,4610,4610,4610,4610,0
20250311,155100,830979642,4610,4610,4610,4610,0
20250311,155000,830979642,4610,4610,4610,4610,0
20250311,154900,830979642,4610,4610,4610,4610,0
20250311,154800,830979642,4610,4610,4610,4610,0
20250311,154700,830979642,4610,4610,4610,4610,0
20250311,154600,830979642,4610,4610,4610,4610,0
20250311,154500,830979642,4610,4610,4610,4610,0
20250311,154400,830979642,4610,4610,4610,4610,12417
20250311,154300,830979642,4610,4610,4610,4610,0
20250311,154200,830979642,4610,4610,4610,4610,0
20250311,154100,830979642,4610,4610,4610,4610,0
20250311,154000,830979642,4610,4610,4610,4610,0
20250311,153900,830979642,4610,4610,4610,4610,0
20250311,153800,830979642,4610,4610,4610,4610,0
20250311,153700,830979642,4610,4610,4610,4610,0
20250311,153600,830979642,4610,4610,4610,4610,0
20250311,153500,830979642,4610,4610,4610,4610,0
20250311,153400,830979642,4610,4610,4610,4610,0
20250311,153300,830979642,4610,4610,4610,4610,0
20250311,153200,830979642,4610,4610,4610,4610,0
20250311,153100,830979642,4610,4610,4610,4610,0
20250311,153000,830979642,4610,4610,4610,4610,12417
20250311,152900,773737272,4675,4675,4675,4675,0
20250311,152800,773737272,4675,4675,4675,4675,0
20250311,152700,773737272,4675,4675,4675,4675,0
20250311,152600,773737272,4675,4675,4675,4675,0
20250311,152500,773737272,4675,4675,4675,4675,0
20250311,152400,773737272,4675,4675,4675,4675,0
20250311,152300,773737272,4675,4675,4675,4675,0
20250311,152200,773737272,4675,4675,4675,4675,0
20250311,152100,773737272,4675,4675,4675,4675,0
20250311,152000,773737272,4675,4675,4675,4675,0
20250311,151900,773737272,4675,4615,4680,4615,5908
20250311,151800,746271382,4615,4605,4615,4605,979
20250311,151700,741756647,4605,4605,4615,4595,505
20250311,151600,739430852,4600,4610,4610,4600,101
20250311,151500,738966242,4600,4605,4605,4600,1083
20250311,151400,733983942,4605,4605,4605,4600,403
20250311,151300,732128667,4605,4605,4605,4600,739
20250311,151200,728725922,4605,4580,4605,4580,669
20250311,151100,725645202,4605,4600,4605,4600,1000
20250311,151000,721042767,4600,4595,4600,4590,739
20250311,150900,717650657,4595,4600,4600,4595,63
20250311,150800,717361162,4595,4600,4600,4595,204
20250311,150700,716423282,4595,4595,4595,4595,578
20250311,150600,713767372,4590,4595,4595,4570,2342
20250311,150500,703007037,4590,4565,4590,4565,1537
20250311,150400,695971612,4565,4545,4565,4545,2299
20250311,150300,685487152,4550,4560,4560,4550,2657
20250311,150200,673384847,4560,4560,4560,4560,0
20250311,150100,673384847,4560,4565,4565,4560,346
20250311,150000,671805527,4565,4560,4565,4560,152
20250311,145900,671112357,4565,4560,4565,4555,683
20250311,145800,667997782,4560,4560,4560,4560,360
20250311,145700,666356182,4560,4565,4565,4560,400
20250311,145600,664531782,4570,4570,4570,4570,0
20250311,145500,664531782,4570,4570,4570,4570,289
20250311,145400,663211052,4585,4585,4585,4585,0
20250311,145300,663211052,4585,4585,4585,4585,0
20250311,145200,663211052,4585,4570,4585,4560,801
20250311,145100,659557767,4585,4585,4585,4585,605
20250311,145000,656783842,4585,4585,4585,4585,3
20250311,144900,656770087,4570,4585,4585,4570,3
20250311,144800,656756347,4585,4585,4585,4585,3
20250311,144700,656742592,4570,4570,4570,4570,30
20250311,144600,656605492,4585,4585,4585,4585,2
20250311,144500,656596322,4585,4580,4585,4580,294
20250311,144400,655249232,4580,4580,4580,4580,77
20250311,144300,654896572,4580,4560,4585,4555,1616
20250311,144200,647504942,4570,4570,4570,4570,0
20250311,144100,647504942,4570,4570,4570,4570,0
20250311,144000,647504942,4570,4560,4570,4555,445
20250311,143900,645474987,4575,4575,4575,4575,0
20250311,143800,645474987,4575,4575,4575,4575,0
20250311,143700,645474987,4575,4570,4575,4570,31
20250311,143600,645333167,4565,4565,4565,4565,24
20250311,143500,645223607,4565,4565,4565,4565,0
20250311,143400,645223607,4565,4560,4565,4560,47
20250311,143300,645009277,4560,4560,4560,4560,8
20250311,143200,644972797,4560,4560,4560,4560,1
20250311,143100,644968237,4555,4555,4555,4550,28
20250311,143000,644840702,4555,4555,4555,4555,15
20250311,142900,644772377,4560,4560,4560,4560,0
20250311,142800,644772377,4560,4555,4560,4555,54
20250311,142700,644526332,4560,4550,4560,4550,2
20250311,142600,644517222,4565,4565,4565,4565,0
20250311,142500,644517222,4565,4565,4565,4565,0
20250311,142400,644517222,4565,4565,4565,4565,20
20250311,142300,644425922,4565,4565,4565,4565,2
20250311,142200,644416792,4565,4565,4565,4565,1
20250311,142100,644412227,4545,4550,4550,4545,168
20250311,142000,643648617,4545,4545,4545,4545,0
20250311,141900,643648617,4545,4545,4545,4545,1
20250311,141800,643644072,4570,4570,4570,4570,0
20250311,141700,643644072,4570,4570,4570,4570,1
20250311,141600,643639502,4545,4545,4545,4545,4
20250311,141500,643621322,4545,4555,4555,4545,651
20250311,141400,640661562,4555,4550,4555,4550,99
20250311,141300,640211097,4550,4550,4550,4550,104
20250311,141200,639737897,4555,4555,4555,4555,187
20250311,141100,638886112,4555,4565,4565,4555,339
20250311,141000,637341557,4565,4565,4565,4565,1
20250311,140900,637336992,4575,4575,4575,4575,3
20250311,140800,637323267,4575,4575,4575,4575,0
20250311,140700,637323267,4575,4575,4575,4575,46
20250311,140600,637112817,4575,4590,4590,4575,261
20250311,140500,635915602,4580,4575,4580,4575,2
20250311,140400,635906447,4590,4575,4590,4575,111
20250311,140300,635398472,4575,4555,4575,4555,2
20250311,140200,635389342,4555,4555,4555,4555,183
20250311,140100,634555777,4560,4560,4560,4560,590
20250311,140000,631865377,4560,4560,4575,4560,24
20250311,135900,631755787,4575,4575,4575,4575,25
20250311,135800,631641412,4555,4560,4580,4555,406
20250311,135700,629787722,4560,4560,4560,4560,2
20250311,135600,629778602,4555,4570,4570,4550,2205
20250311,135500,619728322,4565,4565,4565,4565,0
20250311,135400,619728322,4565,4565,4600,4565,3
20250311,135300,619714592,4570,4575,4575,4570,424
20250311,135200,617776627,4575,4575,4575,4575,1
20250311,135100,617772052,4580,4585,4585,4580,109
20250311,135000,617272612,4580,4580,4580,4580,0
20250311,134900,617272612,4580,4585,4585,4580,103
20250311,134800,616800367,4585,4595,4595,4585,23
20250311,134700,616694812,4595,4600,4600,4595,331
20250311,134600,615172217,4600,4600,4600,4600,1
20250311,134500,615167617,4600,4600,4600,4600,21
20250311,134400,615071017,4605,4605,4605,4605,0
20250311,134300,615071017,4605,4605,4605,4605,295
20250311,134200,613712542,4605,4625,4630,4605,927
20250311,134100,609434522,4625,4635,4640,4620,1445
20250311,134000,602748022,4635,4620,4635,4615,578
20250311,133900,600076037,4620,4625,4635,4620,1297
20250311,133800,594074777,4620,4610,4620,4610,274
20250311,133700,592810232,4615,4590,4615,4590,1232
20250311,133600,587147812,4585,4585,4585,4585,0
20250311,133500,587147812,4585,4585,4585,4585,0
20250311,133400,587147812,4585,4575,4585,4575,335
20250311,133300,585611862,4575,4570,4575,4570,507
20250311,133200,583294737,4570,4570,4570,4570,0
20250311,133100,583294737,4570,4570,4570,4570,0
20250311,133000,583294737,4570,4570,4570,4570,42
20250311,132900,583102797,4555,4555,4555,4555,1
20250311,132800,583098242,4560,4560,4560,4560,265
20250311,132700,581889842,4560,4560,4560,4560,2
20250311,132600,581880722,4560,4560,4560,4560,0
20250311,132500,581880722,4560,4560,4560,4560,0
20250311,132400,581880722,4560,4560,4560,4560,0
20250311,132300,581880722,4560,4560,4560,4560,0
20250311,132200,581880722,4560,4560,4560,4560,0
20250311,132100,581880722,4560,4565,4565,4560,60
20250311,132000,581606927,4565,4560,4565,4560,54
20250311,131900,581360667,4575,4575,4575,4575,0
20250311,131800,581360667,4575,4575,4575,4575,1
20250311,131700,581356092,4575,4575,4575,4575,0
20250311,131600,581356092,4575,4575,4575,4575,0
20250311,131500,581356092,4575,4575,4575,4575,1
20250311,131400,581351517,4560,4560,4560,4560,1
20250311,131300,581346957,4575,4565,4575,4565,34
20250311,131200,581191717,4560,4570,4575,4560,220
20250311,131100,580185387,4575,4575,4575,4575,280
20250311,131000,578904387,4575,4575,4575,4575,0
20250311,130900,578904387,4575,4575,4575,4575,1
20250311,130800,578899812,4570,4570,4570,4570,20
20250311,130700,578808412,4575,4575,4575,4575,0
20250311,130600,578808412,4575,4575,4575,4575,2
20250311,130500,578799262,4560,4575,4575,4560,316
20250311,130400,577357582,4580,4575,4580,4575,100
20250311,130300,576899792,4575,4575,4575,4575,0
20250311,130200,576899792,4575,4575,4575,4575,0
20250311,130100,576899792,4575,4575,4575,4575,10
20250311,130000,576854042,4575,4575,4575,4575,92
20250311,125900,576433142,4575,4575,4575,4575,1
20250311,125800,576428567,4580,4580,4580,4580,162
20250311,125700,575686607,4575,4575,4575,4575,258
20250311,125600,574506257,4575,4570,4575,4570,269
20250311,125500,573276922,4570,4565,4570,4565,177
20250311,125400,572468907,4565,4565,4565,4565,0
20250311,125300,572468907,4565,4565,4565,4565,0
20250311,125200,572468907,4565,4565,4565,4565,15
20250311,125100,572400432,4565,4565,4565,4565,20
20250311,125000,572309132,4565,4565,4565,4565,0
20250311,124900,572309132,4565,4565,4565,4565,0
20250311,124800,572309132,4565,4565,4565,4565,102
20250311,124700,571843502,4560,4560,4560,4560,51
20250311,124600,571610942,4560,4555,4560,4555,225
20250311,124500,570586042,4560,4560,4560,4560,0
20250311,124400,570586042,4560,4555,4560,4555,165
20250311,124300,569834337,4555,4555,4555,4555,0
20250311,124200,569834337,4555,4555,4555,4555,19
20250311,124100,569747792,4565,4565,4565,4565,0
20250311,124000,569747792,4565,4565,4565,4565,0
20250311,123900,569747792,4565,4565,4565,4565,0
20250311,123800,569747792,4565,4565,4565,4565,0
20250311,123700,569747792,4565,4565,4565,4565,0
20250311,123600,569747792,4565,4565,4565,4565,1
20250311,123500,569743227,4565,4555,4565,4555,243
20250311,123400,568635247,4540,4550,4550,4540,280
20250311,123300,567363897,4545,4545,4545,4545,0
20250311,123200,567363897,4545,4545,4545,4545,0
20250311,123100,567363897,4545,4545,4545,4545,0
20250311,123000,567363897,4545,4540,4545,4540,200
20250311,122900,566455397,4540,4540,4540,4540,100
20250311,122800,566001397,4540,4540,4540,4540,0
20250311,122700,566001397,4540,4540,4540,4540,2697
20250311,122600,553757017,4540,4540,4540,4540,20
20250311,122500,553666217,4540,4540,4540,4540,0
20250311,122400,553666217,4540,4540,4540,4540,662
20250311,122300,550660737,4550,4550,4550,4550,137
20250311,122200,550037387,4550,4550,4550,4550,0
20250311,122100,550037387,4550,4535,4550,4535,67
20250311,122000,549733512,4535,4535,4535,4535,0
20250311,121900,549733512,4535,4535,4535,4535,95
20250311,121800,549302687,4545,4545,4545,4545,29
20250311,121700,549170882,4540,4540,4540,4540,31
20250311,121600,549030142,4535,4535,4535,4535,44
20250311,121500,548830602,4530,4530,4530,4530,0
20250311,121400,548830602,4530,4535,4535,4530,664
20250311,121300,545820432,4535,4535,4535,4535,2
20250311,121200,545811362,4530,4540,4540,4530,847
20250311,121100,541969552,4540,4550,4550,4540,17
20250311,121000,541892292,4560,4540,4560,4540,276
20250311,120900,540638382,4540,4540,4540,4540,44
20250311,120800,540438622,4540,4540,4540,4540,240
20250311,120700,539349022,4555,4555,4555,4555,0
20250311,120600,539349022,4555,4555,4555,4555,33
20250311,120500,539198707,4560,4560,4560,4560,130
20250311,120400,538605907,4560,4555,4560,4555,460
20250311,120300,536508627,4550,4550,4550,4550,91
20250311,120200,536094577,4545,4540,4545,4535,332
20250311,120100,534586307,4535,4535,4535,4530,187
20250311,120000,533739067,4525,4525,4525,4525,0
20250311,115900,533739067,4525,4570,4575,4525,12335
20250311,115800,477770697,4565,4565,4565,4565,36
20250311,115700,477606357,4565,4565,4565,4565,0
20250311,115600,477606357,4565,4565,4565,4565,0
20250311,115500,477606357,4565,4565,4565,4565,2
20250311,115400,477597227,4565,4565,4565,4565,0
20250311,115300,477597227,4565,4565,4565,4565,20
20250311,115200,477505927,4560,4560,4560,4560,51
20250311,115100,477273367,4560,4560,4560,4560,60
20250311,115000,476999767,4565,4565,4565,4565,0
20250311,114900,476999767,4565,4565,4565,4565,20
20250311,114800,476908467,4565,4565,4565,4565,0
20250311,114700,476908467,4565,4565,4565,4565,20
20250311,114600,476817167,4565,4565,4565,4565,10
20250311,114500,476771517,4565,4565,4565,4565,265
20250311,114400,475561792,4560,4560,4560,4560,0
20250311,114300,475561792,4560,4560,4560,4560,0
20250311,114200,475561792,4560,4560,4560,4560,0
20250311,114100,475561792,4560,4560,4560,4560,0
20250311,114000,475561792,4560,4560,4560,4560,0
20250311,113900,475561792,4560,4560,4560,4560,0
20250311,113800,475561792,4560,4560,4560,4560,80
20250311,113700,475196992,4565,4565,4565,4565,0
20250311,113600,475196992,4565,4565,4565,4565,257
20250311,113500,474023787,4565,4565,4565,4565,0
20250311,113400,474023787,4565,4565,4565,4565,0
20250311,113300,474023787,4565,4565,4565,4565,1
20250311,113200,474019222,4565,4565,4565,4565,0
20250311,113100,474019222,4565,4565,4565,4565,0
20250311,113000,474019222,4565,4565,4565,4565,0
20250311,112900,474019222,4565,4565,4565,4565,0
20250311,112800,474019222,4565,4565,4565,4565,7
20250311,112700,473987267,4575,4575,4575,4575,23
20250311,112600,473882042,4575,4570,4575,4570,61
20250311,112500,473603092,4575,4570,4575,4570,41
20250311,112400,473415632,4565,4565,4565,4565,253
20250311,112300,472260687,4565,4565,4565,4565,1
20250311,112200,472256122,4560,4560,4560,4560,0
20250311,112100,472256122,4560,4560,4560,4560,0
20250311,112000,472256122,4560,4545,4560,4545,785
20250311,111900,468682182,4545,4545,4545,4545,136
20250311,111800,468064062,4545,4545,4545,4545,10
20250311,111700,468018612,4545,4545,4545,4545,0
20250311,111600,468018612,4545,4545,4545,4545,50
20250311,111500,467791362,4545,4545,4545,4545,112
20250311,111400,467282322,4545,4545,4545,4545,107
20250311,111300,466796007,4545,4545,4545,4545,0
20250311,111200,466796007,4545,4545,4545,4545,75
20250311,111100,466455132,4545,4545,4545,4545,0
20250311,111000,466455132,4545,4535,4545,4535,50
20250311,110900,466228332,4545,4540,4545,4540,434
20250311,110800,464257707,4525,4525,4525,4525,0
20250311,110700,464257707,4525,4525,4525,4525,1
20250311,110600,464253182,4520,4530,4530,4520,850
20250311,110500,460408402,4530,4530,4530,4530,0
20250311,110400,460408402,4530,4530,4530,4530,25
20250311,110300,460295152,4525,4525,4525,4525,1
20250311,110200,460290627,4525,4525,4525,4525,90
20250311,110100,459883377,4525,4540,4540,4525,1005
20250311,110000,455330662,4540,4540,4540,4540,0
20250311,105900,455330662,4540,4540,4540,4540,0
20250311,105800,455330662,4540,4540,4540,4540,0
20250311,105700,455330662,4540,4540,4540,4540,849
20250311,105600,451476202,4540,4540,4540,4540,0
20250311,105500,451476202,4540,4540,4540,4540,0
20250311,105400,451476202,4540,4540,4540,4540,168
20250311,105300,450713482,4540,4540,4540,4540,33
20250311,105200,450563662,4540,4535,4540,4535,37
20250311,105100,450395687,4535,4540,4540,4535,1080
20250311,105000,445497387,4535,4535,4535,4535,263
20250311,104900,444304682,4535,4535,4535,4535,1222
20250311,104800,438762912,4530,4530,4530,4530,1
20250311,104700,438758382,4545,4545,4545,4545,0
20250311,104600,438758382,4545,4545,4545,4545,457
20250311,104500,436681317,4545,4540,4545,4540,534
20250311,104400,434256952,4540,4540,4540,4540,11
20250311,104300,434207012,4535,4535,4535,4535,48
20250311,104200,433989332,4535,4535,4535,4535,0
20250311,104100,433989332,4535,4535,4535,4535,1
20250311,104000,433984797,4535,4530,4535,4530,27
20250311,103900,433862442,4520,4520,4520,4520,0
20250311,103800,433862442,4520,4525,4525,4520,307
20250311,103700,432473767,4520,4520,4520,4520,1023
20250311,103600,427849807,4520,4525,4540,4520,202
20250311,103500,426936217,4535,4525,4540,4525,123
20250311,103400,426379377,4520,4525,4525,4520,308
20250311,103300,424986677,4520,4520,4520,4515,299
20250311,103200,423635202,4520,4510,4520,4510,1187
20250311,103100,418276757,4510,4515,4515,4505,478
20250311,103000,416122767,4520,4505,4520,4505,285
20250311,102900,414836082,4500,4505,4505,4500,1003
20250311,102800,410317617,4500,4510,4510,4500,1200
20250311,102700,404915752,4505,4515,4515,4505,1615
20250311,102600,397637932,4510,4535,4535,4505,1801
20250311,102500,389502992,4540,4535,4540,4535,27
20250311,102400,389380492,4535,4535,4535,4535,0
20250311,102300,389380492,4535,4535,4535,4535,19
20250311,102200,389294327,4530,4535,4535,4530,90
20250311,102100,388886577,4535,4535,4535,4530,107
20250311,102000,388401337,4540,4540,4540,4540,1
20250311,101900,388396797,4530,4530,4530,4530,12
20250311,101800,388342437,4530,4530,4530,4530,4
20250311,101700,388324317,4530,4540,4540,4530,6
20250311,101600,388297087,4540,4540,4540,4540,483
20250311,101500,386104267,4520,4520,4520,4520,0
20250311,101400,386104267,4520,4520,4520,4520,0
20250311,101300,386104267,4520,4525,4525,4520,601
20250311,101200,383385882,4530,4535,4535,4530,200
20250311,101100,382479792,4535,4535,4535,4530,310
20250311,101000,381074417,4530,4550,4550,4530,866
20250311,100900,377146082,4560,4565,4565,4550,600
20250311,100800,374411827,4575,4585,4585,4575,4
20250311,100700,374393497,4585,4545,4590,4545,4545
20250311,100600,353604012,4540,4540,4540,4540,0
20250311,100500,353604012,4540,4535,4540,4535,387
20250311,100400,351847882,4530,4530,4530,4530,0
20250311,100300,351847882,4530,4530,4530,4530,5
20250311,100200,351825232,4530,4535,4535,4525,447
20250311,100100,349800617,4525,4555,4560,4525,2851
20250311,100000,336869502,4555,4550,4555,4550,221
20250311,095900,335863542,4550,4550,4550,4550,17
20250311,095800,335786192,4550,4585,4585,4550,30
20250311,095700,335649342,4585,4550,4585,4550,1493
20250311,095600,328823237,4550,4555,4575,4550,254
20250311,095500,327667027,4555,4575,4575,4555,185
20250311,095400,326822352,4575,4575,4575,4550,883
20250311,095300,322792902,4600,4545,4600,4545,9873
20250311,095200,277441582,4525,4525,4525,4525,28
20250311,095100,277314882,4520,4525,4530,4520,1719
20250311,095000,269536222,4520,4540,4540,4520,2374
20250311,094900,258787352,4540,4545,4545,4540,38
20250311,094800,258614807,4535,4535,4535,4535,0
20250311,094700,258614807,4535,4550,4550,4535,560
20250311,094600,256072232,4545,4540,4565,4540,364
20250311,094500,254417472,4570,4540,4575,4540,1202
20250311,094400,248941282,4535,4535,4540,4535,237
20250311,094300,247866412,4535,4540,4540,4535,38
20250311,094200,247694042,4535,4535,4535,4535,189
20250311,094100,246836927,4545,4545,4545,4545,5
20250311,094000,246814202,4545,4540,4545,4540,289
20250311,093900,245501602,4535,4540,4540,4535,21
20250311,093800,245406277,4540,4540,4540,4540,324
20250311,093700,243935317,4530,4535,4550,4530,502
20250311,093600,241655657,4540,4535,4540,4535,140
20250311,093500,241020257,4530,4540,4540,4530,1021
20250311,093400,236389822,4545,4545,4545,4545,1
20250311,093300,236385277,4535,4550,4550,4535,932
20250311,093200,232155652,4550,4545,4550,4545,302
20250311,093100,230781557,4545,4545,4545,4545,581
20250311,093000,228140912,4545,4535,4545,4535,854
20250311,092900,224264792,4535,4535,4535,4535,17
20250311,092800,224187697,4535,4545,4545,4535,1130
20250311,092700,219059557,4545,4545,4545,4530,2640
20250311,092600,207086107,4550,4565,4565,4550,1842
20250311,092500,198695117,4560,4570,4575,4560,1597
20250311,092400,191402352,4570,4570,4570,4560,598
20250311,092300,188672957,4555,4555,4555,4555,420
20250311,092200,186759857,4555,4590,4595,4555,2936
20250311,092100,173324572,4595,4570,4600,4570,2077
20250311,092000,163812772,4570,4550,4570,4550,2735
20250311,091900,151334057,4530,4530,4530,4530,84
20250311,091800,150953537,4530,4540,4540,4525,1355
20250311,091700,144811662,4550,4530,4565,4525,3842
20250311,091600,127362627,4530,4535,4535,4530,118
20250311,091500,126827587,4530,4530,4535,4525,743
20250311,091400,123461677,4530,4540,4545,4525,1560
20250311,091300,116384747,4540,4525,4540,4525,167
20250311,091200,115627777,4530,4530,4530,4527,1004
20250311,091100,111079660,4530,4530,4530,4525,203
20250311,091000,110160130,4530,4530,4530,4530,10
20250311,090900,110114830,4525,4525,4525,4525,405
20250311,090800,108282205,4525,4565,4565,4525,1693
20250311,090700,100595455,4540,4500,4585,4500,3365
20250311,090600,85327675,4500,4485,4510,4485,2151
20250311,090500,75644745,4485,4475,4485,4470,482
20250311,090400,73487640,4470,4475,4505,4465,2223
20250311,090300,63549425,4480,4495,4495,4460,2951
20250311,090200,50353315,4500,4505,4525,4500,2570
20250311,090100,38780100,4500,4525,4525,4500,480
20250311,090000,36616640,4525,4500,4525,4470,8142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201400 830979642 4610 4610 4610 4610 12417
3 20250311 201300 830979642 4610 4610 4610 4610 0
4 20250311 201200 830979642 4610 4610 4610 4610 0
5 20250311 201100 830979642 4610 4610 4610 4610 0
6 20250311 201000 830979642 4610 4610 4610 4610 0
7 20250311 200900 830979642 4610 4610 4610 4610 0
8 20250311 200800 830979642 4610 4610 4610 4610 0
9 20250311 200700 830979642 4610 4610 4610 4610 0
10 20250311 200600 830979642 4610 4610 4610 4610 0
11 20250311 200500 830979642 4610 4610 4610 4610 0
12 20250311 200400 830979642 4610 4610 4610 4610 0
13 20250311 200300 830979642 4610 4610 4610 4610 0
14 20250311 200200 830979642 4610 4610 4610 4610 0
15 20250311 200100 830979642 4610 4610 4610 4610 0
16 20250311 200000 830979642 4610 4610 4610 4610 0
17 20250311 195900 830979642 4610 4610 4610 4610 0
18 20250311 195800 830979642 4610 4610 4610 4610 0
19 20250311 195700 830979642 4610 4610 4610 4610 0
20 20250311 195600 830979642 4610 4610 4610 4610 0
21 20250311 195500 830979642 4610 4610 4610 4610 0
22 20250311 195400 830979642 4610 4610 4610 4610 0
23 20250311 195300 830979642 4610 4610 4610 4610 0
24 20250311 195200 830979642 4610 4610 4610 4610 0
25 20250311 195100 830979642 4610 4610 4610 4610 0
26 20250311 195000 830979642 4610 4610 4610 4610 0
27 20250311 194900 830979642 4610 4610 4610 4610 0
28 20250311 194800 830979642 4610 4610 4610 4610 0
29 20250311 194700 830979642 4610 4610 4610 4610 0
30 20250311 194600 830979642 4610 4610 4610 4610 0
31 20250311 194500 830979642 4610 4610 4610 4610 0
32 20250311 194400 830979642 4610 4610 4610 4610 12417
33 20250311 194300 830979642 4610 4610 4610 4610 0
34 20250311 194200 830979642 4610 4610 4610 4610 0
35 20250311 194100 830979642 4610 4610 4610 4610 0
36 20250311 194000 830979642 4610 4610 4610 4610 0
37 20250311 193900 830979642 4610 4610 4610 4610 0
38 20250311 193800 830979642 4610 4610 4610 4610 0
39 20250311 193700 830979642 4610 4610 4610 4610 0
40 20250311 193600 830979642 4610 4610 4610 4610 0
41 20250311 193500 830979642 4610 4610 4610 4610 0
42 20250311 193400 830979642 4610 4610 4610 4610 0
43 20250311 193300 830979642 4610 4610 4610 4610 0
44 20250311 193200 830979642 4610 4610 4610 4610 0
45 20250311 193100 830979642 4610 4610 4610 4610 0
46 20250311 193000 830979642 4610 4610 4610 4610 0
47 20250311 192900 830979642 4610 4610 4610 4610 0
48 20250311 192800 830979642 4610 4610 4610 4610 0
49 20250311 192700 830979642 4610 4610 4610 4610 0
50 20250311 192600 830979642 4610 4610 4610 4610 0
51 20250311 192500 830979642 4610 4610 4610 4610 0
52 20250311 192400 830979642 4610 4610 4610 4610 0
53 20250311 192300 830979642 4610 4610 4610 4610 0
54 20250311 192200 830979642 4610 4610 4610 4610 0
55 20250311 192100 830979642 4610 4610 4610 4610 0
56 20250311 192000 830979642 4610 4610 4610 4610 0
57 20250311 191900 830979642 4610 4610 4610 4610 0
58 20250311 191800 830979642 4610 4610 4610 4610 0
59 20250311 191700 830979642 4610 4610 4610 4610 0
60 20250311 191600 830979642 4610 4610 4610 4610 0
61 20250311 191500 830979642 4610 4610 4610 4610 0
62 20250311 191400 830979642 4610 4610 4610 4610 12417
63 20250311 191300 830979642 4610 4610 4610 4610 0
64 20250311 191200 830979642 4610 4610 4610 4610 0
65 20250311 191100 830979642 4610 4610 4610 4610 0
66 20250311 191000 830979642 4610 4610 4610 4610 0
67 20250311 190900 830979642 4610 4610 4610 4610 0
68 20250311 190800 830979642 4610 4610 4610 4610 0
69 20250311 190700 830979642 4610 4610 4610 4610 0
70 20250311 190600 830979642 4610 4610 4610 4610 0
71 20250311 190500 830979642 4610 4610 4610 4610 0
72 20250311 190400 830979642 4610 4610 4610 4610 0
73 20250311 190300 830979642 4610 4610 4610 4610 0
74 20250311 190200 830979642 4610 4610 4610 4610 0
75 20250311 190100 830979642 4610 4610 4610 4610 0
76 20250311 190000 830979642 4610 4610 4610 4610 0
77 20250311 185900 830979642 4610 4610 4610 4610 0
78 20250311 185800 830979642 4610 4610 4610 4610 0
79 20250311 185700 830979642 4610 4610 4610 4610 0
80 20250311 185600 830979642 4610 4610 4610 4610 0
81 20250311 185500 830979642 4610 4610 4610 4610 0
82 20250311 185400 830979642 4610 4610 4610 4610 0
83 20250311 185300 830979642 4610 4610 4610 4610 0
84 20250311 185200 830979642 4610 4610 4610 4610 0
85 20250311 185100 830979642 4610 4610 4610 4610 0
86 20250311 185000 830979642 4610 4610 4610 4610 0
87 20250311 184900 830979642 4610 4610 4610 4610 0
88 20250311 184800 830979642 4610 4610 4610 4610 0
89 20250311 184700 830979642 4610 4610 4610 4610 0
90 20250311 184600 830979642 4610 4610 4610 4610 0
91 20250311 184500 830979642 4610 4610 4610 4610 0
92 20250311 184400 830979642 4610 4610 4610 4610 12417
93 20250311 184300 830979642 4610 4610 4610 4610 0
94 20250311 184200 830979642 4610 4610 4610 4610 0
95 20250311 184100 830979642 4610 4610 4610 4610 0
96 20250311 184000 830979642 4610 4610 4610 4610 0
97 20250311 183900 830979642 4610 4610 4610 4610 0
98 20250311 183800 830979642 4610 4610 4610 4610 0
99 20250311 183700 830979642 4610 4610 4610 4610 0
100 20250311 183600 830979642 4610 4610 4610 4610 0
101 20250311 183500 830979642 4610 4610 4610 4610 0
102 20250311 183400 830979642 4610 4610 4610 4610 0
103 20250311 183300 830979642 4610 4610 4610 4610 0
104 20250311 183200 830979642 4610 4610 4610 4610 0
105 20250311 183100 830979642 4610 4610 4610 4610 0
106 20250311 183000 830979642 4610 4610 4610 4610 0
107 20250311 182900 830979642 4610 4610 4610 4610 0
108 20250311 182800 830979642 4610 4610 4610 4610 0
109 20250311 182700 830979642 4610 4610 4610 4610 0
110 20250311 182600 830979642 4610 4610 4610 4610 0
111 20250311 182500 830979642 4610 4610 4610 4610 0
112 20250311 182400 830979642 4610 4610 4610 4610 0
113 20250311 182300 830979642 4610 4610 4610 4610 0
114 20250311 182200 830979642 4610 4610 4610 4610 0
115 20250311 182100 830979642 4610 4610 4610 4610 0
116 20250311 182000 830979642 4610 4610 4610 4610 0
117 20250311 181900 830979642 4610 4610 4610 4610 0
118 20250311 181800 830979642 4610 4610 4610 4610 0
119 20250311 181700 830979642 4610 4610 4610 4610 0
120 20250311 181600 830979642 4610 4610 4610 4610 0
121 20250311 181500 830979642 4610 4610 4610 4610 0
122 20250311 181400 830979642 4610 4610 4610 4610 12417
123 20250311 181300 830979642 4610 4610 4610 4610 0
124 20250311 181200 830979642 4610 4610 4610 4610 0
125 20250311 181100 830979642 4610 4610 4610 4610 0
126 20250311 181000 830979642 4610 4610 4610 4610 0
127 20250311 180900 830979642 4610 4610 4610 4610 0
128 20250311 180800 830979642 4610 4610 4610 4610 0
129 20250311 180700 830979642 4610 4610 4610 4610 0
130 20250311 180600 830979642 4610 4610 4610 4610 0
131 20250311 180500 830979642 4610 4610 4610 4610 0
132 20250311 180400 830979642 4610 4610 4610 4610 0
133 20250311 180300 830979642 4610 4610 4610 4610 0
134 20250311 180200 830979642 4610 4610 4610 4610 0
135 20250311 180100 830979642 4610 4610 4610 4610 0
136 20250311 180000 830979642 4610 4610 4610 4610 0
137 20250311 175900 830979642 4610 4610 4610 4610 0
138 20250311 175800 830979642 4610 4610 4610 4610 0
139 20250311 175700 830979642 4610 4610 4610 4610 0
140 20250311 175600 830979642 4610 4610 4610 4610 0
141 20250311 175500 830979642 4610 4610 4610 4610 0
142 20250311 175400 830979642 4610 4610 4610 4610 0
143 20250311 175300 830979642 4610 4610 4610 4610 0
144 20250311 175200 830979642 4610 4610 4610 4610 0
145 20250311 175100 830979642 4610 4610 4610 4610 0
146 20250311 175000 830979642 4610 4610 4610 4610 0
147 20250311 174900 830979642 4610 4610 4610 4610 0
148 20250311 174800 830979642 4610 4610 4610 4610 0
149 20250311 174700 830979642 4610 4610 4610 4610 0
150 20250311 174600 830979642 4610 4610 4610 4610 0
151 20250311 174500 830979642 4610 4610 4610 4610 0
152 20250311 174400 830979642 4610 4610 4610 4610 12417
153 20250311 174300 830979642 4610 4610 4610 4610 0
154 20250311 174200 830979642 4610 4610 4610 4610 0
155 20250311 174100 830979642 4610 4610 4610 4610 0
156 20250311 174000 830979642 4610 4610 4610 4610 0
157 20250311 173900 830979642 4610 4610 4610 4610 0
158 20250311 173800 830979642 4610 4610 4610 4610 0
159 20250311 173700 830979642 4610 4610 4610 4610 0
160 20250311 173600 830979642 4610 4610 4610 4610 0
161 20250311 173500 830979642 4610 4610 4610 4610 0
162 20250311 173400 830979642 4610 4610 4610 4610 0
163 20250311 173300 830979642 4610 4610 4610 4610 0
164 20250311 173200 830979642 4610 4610 4610 4610 0
165 20250311 173100 830979642 4610 4610 4610 4610 0
166 20250311 173000 830979642 4610 4610 4610 4610 0
167 20250311 172900 830979642 4610 4610 4610 4610 0
168 20250311 172800 830979642 4610 4610 4610 4610 0
169 20250311 172700 830979642 4610 4610 4610 4610 0
170 20250311 172600 830979642 4610 4610 4610 4610 0
171 20250311 172500 830979642 4610 4610 4610 4610 0
172 20250311 172400 830979642 4610 4610 4610 4610 0
173 20250311 172300 830979642 4610 4610 4610 4610 0
174 20250311 172200 830979642 4610 4610 4610 4610 0
175 20250311 172100 830979642 4610 4610 4610 4610 0
176 20250311 172000 830979642 4610 4610 4610 4610 0
177 20250311 171900 830979642 4610 4610 4610 4610 0
178 20250311 171800 830979642 4610 4610 4610 4610 0
179 20250311 171700 830979642 4610 4610 4610 4610 0
180 20250311 171600 830979642 4610 4610 4610 4610 0
181 20250311 171500 830979642 4610 4610 4610 4610 0
182 20250311 171400 830979642 4610 4610 4610 4610 12417
183 20250311 171300 830979642 4610 4610 4610 4610 0
184 20250311 171200 830979642 4610 4610 4610 4610 0
185 20250311 171100 830979642 4610 4610 4610 4610 0
186 20250311 171000 830979642 4610 4610 4610 4610 0
187 20250311 170900 830979642 4610 4610 4610 4610 0
188 20250311 170800 830979642 4610 4610 4610 4610 0
189 20250311 170700 830979642 4610 4610 4610 4610 0
190 20250311 170600 830979642 4610 4610 4610 4610 0
191 20250311 170500 830979642 4610 4610 4610 4610 0
192 20250311 170400 830979642 4610 4610 4610 4610 0
193 20250311 170300 830979642 4610 4610 4610 4610 0
194 20250311 170200 830979642 4610 4610 4610 4610 0
195 20250311 170100 830979642 4610 4610 4610 4610 0
196 20250311 170000 830979642 4610 4610 4610 4610 0
197 20250311 165900 830979642 4610 4610 4610 4610 0
198 20250311 165800 830979642 4610 4610 4610 4610 0
199 20250311 165700 830979642 4610 4610 4610 4610 0
200 20250311 165600 830979642 4610 4610 4610 4610 0
201 20250311 165500 830979642 4610 4610 4610 4610 0
202 20250311 165400 830979642 4610 4610 4610 4610 0
203 20250311 165300 830979642 4610 4610 4610 4610 0
204 20250311 165200 830979642 4610 4610 4610 4610 0
205 20250311 165100 830979642 4610 4610 4610 4610 0
206 20250311 165000 830979642 4610 4610 4610 4610 0
207 20250311 164900 830979642 4610 4610 4610 4610 0
208 20250311 164800 830979642 4610 4610 4610 4610 0
209 20250311 164700 830979642 4610 4610 4610 4610 0
210 20250311 164600 830979642 4610 4610 4610 4610 0
211 20250311 164500 830979642 4610 4610 4610 4610 0
212 20250311 164400 830979642 4610 4610 4610 4610 12417
213 20250311 164300 830979642 4610 4610 4610 4610 0
214 20250311 164200 830979642 4610 4610 4610 4610 0
215 20250311 164100 830979642 4610 4610 4610 4610 0
216 20250311 164000 830979642 4610 4610 4610 4610 0
217 20250311 163900 830979642 4610 4610 4610 4610 0
218 20250311 163800 830979642 4610 4610 4610 4610 0
219 20250311 163700 830979642 4610 4610 4610 4610 0
220 20250311 163600 830979642 4610 4610 4610 4610 0
221 20250311 163500 830979642 4610 4610 4610 4610 0
222 20250311 163400 830979642 4610 4610 4610 4610 0
223 20250311 163300 830979642 4610 4610 4610 4610 0
224 20250311 163200 830979642 4610 4610 4610 4610 0
225 20250311 163100 830979642 4610 4610 4610 4610 0
226 20250311 163000 830979642 4610 4610 4610 4610 0
227 20250311 162900 830979642 4610 4610 4610 4610 0
228 20250311 162800 830979642 4610 4610 4610 4610 0
229 20250311 162700 830979642 4610 4610 4610 4610 0
230 20250311 162600 830979642 4610 4610 4610 4610 0
231 20250311 162500 830979642 4610 4610 4610 4610 0
232 20250311 162400 830979642 4610 4610 4610 4610 0
233 20250311 162300 830979642 4610 4610 4610 4610 0
234 20250311 162200 830979642 4610 4610 4610 4610 0
235 20250311 162100 830979642 4610 4610 4610 4610 0
236 20250311 162000 830979642 4610 4610 4610 4610 0
237 20250311 161900 830979642 4610 4610 4610 4610 0
238 20250311 161800 830979642 4610 4610 4610 4610 0
239 20250311 161700 830979642 4610 4610 4610 4610 0
240 20250311 161600 830979642 4610 4610 4610 4610 0
241 20250311 161500 830979642 4610 4610 4610 4610 0
242 20250311 161400 830979642 4610 4610 4610 4610 12417
243 20250311 161300 830979642 4610 4610 4610 4610 0
244 20250311 161200 830979642 4610 4610 4610 4610 0
245 20250311 161100 830979642 4610 4610 4610 4610 0
246 20250311 161000 830979642 4610 4610 4610 4610 0
247 20250311 160900 830979642 4610 4610 4610 4610 0
248 20250311 160800 830979642 4610 4610 4610 4610 0
249 20250311 160700 830979642 4610 4610 4610 4610 0
250 20250311 160600 830979642 4610 4610 4610 4610 0
251 20250311 160500 830979642 4610 4610 4610 4610 0
252 20250311 160400 830979642 4610 4610 4610 4610 0
253 20250311 160300 830979642 4610 4610 4610 4610 0
254 20250311 160200 830979642 4610 4610 4610 4610 0
255 20250311 160100 830979642 4610 4610 4610 4610 0
256 20250311 160000 830979642 4610 4610 4610 4610 0
257 20250311 155900 830979642 4610 4610 4610 4610 0
258 20250311 155800 830979642 4610 4610 4610 4610 0
259 20250311 155700 830979642 4610 4610 4610 4610 0
260 20250311 155600 830979642 4610 4610 4610 4610 0
261 20250311 155500 830979642 4610 4610 4610 4610 0
262 20250311 155400 830979642 4610 4610 4610 4610 0
263 20250311 155300 830979642 4610 4610 4610 4610 0
264 20250311 155200 830979642 4610 4610 4610 4610 0
265 20250311 155100 830979642 4610 4610 4610 4610 0
266 20250311 155000 830979642 4610 4610 4610 4610 0
267 20250311 154900 830979642 4610 4610 4610 4610 0
268 20250311 154800 830979642 4610 4610 4610 4610 0
269 20250311 154700 830979642 4610 4610 4610 4610 0
270 20250311 154600 830979642 4610 4610 4610 4610 0
271 20250311 154500 830979642 4610 4610 4610 4610 0
272 20250311 154400 830979642 4610 4610 4610 4610 12417
273 20250311 154300 830979642 4610 4610 4610 4610 0
274 20250311 154200 830979642 4610 4610 4610 4610 0
275 20250311 154100 830979642 4610 4610 4610 4610 0
276 20250311 154000 830979642 4610 4610 4610 4610 0
277 20250311 153900 830979642 4610 4610 4610 4610 0
278 20250311 153800 830979642 4610 4610 4610 4610 0
279 20250311 153700 830979642 4610 4610 4610 4610 0
280 20250311 153600 830979642 4610 4610 4610 4610 0
281 20250311 153500 830979642 4610 4610 4610 4610 0
282 20250311 153400 830979642 4610 4610 4610 4610 0
283 20250311 153300 830979642 4610 4610 4610 4610 0
284 20250311 153200 830979642 4610 4610 4610 4610 0
285 20250311 153100 830979642 4610 4610 4610 4610 0
286 20250311 153000 830979642 4610 4610 4610 4610 12417
287 20250311 152900 773737272 4675 4675 4675 4675 0
288 20250311 152800 773737272 4675 4675 4675 4675 0
289 20250311 152700 773737272 4675 4675 4675 4675 0
290 20250311 152600 773737272 4675 4675 4675 4675 0
291 20250311 152500 773737272 4675 4675 4675 4675 0
292 20250311 152400 773737272 4675 4675 4675 4675 0
293 20250311 152300 773737272 4675 4675 4675 4675 0
294 20250311 152200 773737272 4675 4675 4675 4675 0
295 20250311 152100 773737272 4675 4675 4675 4675 0
296 20250311 152000 773737272 4675 4675 4675 4675 0
297 20250311 151900 773737272 4675 4615 4680 4615 5908
298 20250311 151800 746271382 4615 4605 4615 4605 979
299 20250311 151700 741756647 4605 4605 4615 4595 505
300 20250311 151600 739430852 4600 4610 4610 4600 101
301 20250311 151500 738966242 4600 4605 4605 4600 1083
302 20250311 151400 733983942 4605 4605 4605 4600 403
303 20250311 151300 732128667 4605 4605 4605 4600 739
304 20250311 151200 728725922 4605 4580 4605 4580 669
305 20250311 151100 725645202 4605 4600 4605 4600 1000
306 20250311 151000 721042767 4600 4595 4600 4590 739
307 20250311 150900 717650657 4595 4600 4600 4595 63
308 20250311 150800 717361162 4595 4600 4600 4595 204
309 20250311 150700 716423282 4595 4595 4595 4595 578
310 20250311 150600 713767372 4590 4595 4595 4570 2342
311 20250311 150500 703007037 4590 4565 4590 4565 1537
312 20250311 150400 695971612 4565 4545 4565 4545 2299
313 20250311 150300 685487152 4550 4560 4560 4550 2657
314 20250311 150200 673384847 4560 4560 4560 4560 0
315 20250311 150100 673384847 4560 4565 4565 4560 346
316 20250311 150000 671805527 4565 4560 4565 4560 152
317 20250311 145900 671112357 4565 4560 4565 4555 683
318 20250311 145800 667997782 4560 4560 4560 4560 360
319 20250311 145700 666356182 4560 4565 4565 4560 400
320 20250311 145600 664531782 4570 4570 4570 4570 0
321 20250311 145500 664531782 4570 4570 4570 4570 289
322 20250311 145400 663211052 4585 4585 4585 4585 0
323 20250311 145300 663211052 4585 4585 4585 4585 0
324 20250311 145200 663211052 4585 4570 4585 4560 801
325 20250311 145100 659557767 4585 4585 4585 4585 605
326 20250311 145000 656783842 4585 4585 4585 4585 3
327 20250311 144900 656770087 4570 4585 4585 4570 3
328 20250311 144800 656756347 4585 4585 4585 4585 3
329 20250311 144700 656742592 4570 4570 4570 4570 30
330 20250311 144600 656605492 4585 4585 4585 4585 2
331 20250311 144500 656596322 4585 4580 4585 4580 294
332 20250311 144400 655249232 4580 4580 4580 4580 77
333 20250311 144300 654896572 4580 4560 4585 4555 1616
334 20250311 144200 647504942 4570 4570 4570 4570 0
335 20250311 144100 647504942 4570 4570 4570 4570 0
336 20250311 144000 647504942 4570 4560 4570 4555 445
337 20250311 143900 645474987 4575 4575 4575 4575 0
338 20250311 143800 645474987 4575 4575 4575 4575 0
339 20250311 143700 645474987 4575 4570 4575 4570 31
340 20250311 143600 645333167 4565 4565 4565 4565 24
341 20250311 143500 645223607 4565 4565 4565 4565 0
342 20250311 143400 645223607 4565 4560 4565 4560 47
343 20250311 143300 645009277 4560 4560 4560 4560 8
344 20250311 143200 644972797 4560 4560 4560 4560 1
345 20250311 143100 644968237 4555 4555 4555 4550 28
346 20250311 143000 644840702 4555 4555 4555 4555 15
347 20250311 142900 644772377 4560 4560 4560 4560 0
348 20250311 142800 644772377 4560 4555 4560 4555 54
349 20250311 142700 644526332 4560 4550 4560 4550 2
350 20250311 142600 644517222 4565 4565 4565 4565 0
351 20250311 142500 644517222 4565 4565 4565 4565 0
352 20250311 142400 644517222 4565 4565 4565 4565 20
353 20250311 142300 644425922 4565 4565 4565 4565 2
354 20250311 142200 644416792 4565 4565 4565 4565 1
355 20250311 142100 644412227 4545 4550 4550 4545 168
356 20250311 142000 643648617 4545 4545 4545 4545 0
357 20250311 141900 643648617 4545 4545 4545 4545 1
358 20250311 141800 643644072 4570 4570 4570 4570 0
359 20250311 141700 643644072 4570 4570 4570 4570 1
360 20250311 141600 643639502 4545 4545 4545 4545 4
361 20250311 141500 643621322 4545 4555 4555 4545 651
362 20250311 141400 640661562 4555 4550 4555 4550 99
363 20250311 141300 640211097 4550 4550 4550 4550 104
364 20250311 141200 639737897 4555 4555 4555 4555 187
365 20250311 141100 638886112 4555 4565 4565 4555 339
366 20250311 141000 637341557 4565 4565 4565 4565 1
367 20250311 140900 637336992 4575 4575 4575 4575 3
368 20250311 140800 637323267 4575 4575 4575 4575 0
369 20250311 140700 637323267 4575 4575 4575 4575 46
370 20250311 140600 637112817 4575 4590 4590 4575 261
371 20250311 140500 635915602 4580 4575 4580 4575 2
372 20250311 140400 635906447 4590 4575 4590 4575 111
373 20250311 140300 635398472 4575 4555 4575 4555 2
374 20250311 140200 635389342 4555 4555 4555 4555 183
375 20250311 140100 634555777 4560 4560 4560 4560 590
376 20250311 140000 631865377 4560 4560 4575 4560 24
377 20250311 135900 631755787 4575 4575 4575 4575 25
378 20250311 135800 631641412 4555 4560 4580 4555 406
379 20250311 135700 629787722 4560 4560 4560 4560 2
380 20250311 135600 629778602 4555 4570 4570 4550 2205
381 20250311 135500 619728322 4565 4565 4565 4565 0
382 20250311 135400 619728322 4565 4565 4600 4565 3
383 20250311 135300 619714592 4570 4575 4575 4570 424
384 20250311 135200 617776627 4575 4575 4575 4575 1
385 20250311 135100 617772052 4580 4585 4585 4580 109
386 20250311 135000 617272612 4580 4580 4580 4580 0
387 20250311 134900 617272612 4580 4585 4585 4580 103
388 20250311 134800 616800367 4585 4595 4595 4585 23
389 20250311 134700 616694812 4595 4600 4600 4595 331
390 20250311 134600 615172217 4600 4600 4600 4600 1
391 20250311 134500 615167617 4600 4600 4600 4600 21
392 20250311 134400 615071017 4605 4605 4605 4605 0
393 20250311 134300 615071017 4605 4605 4605 4605 295
394 20250311 134200 613712542 4605 4625 4630 4605 927
395 20250311 134100 609434522 4625 4635 4640 4620 1445
396 20250311 134000 602748022 4635 4620 4635 4615 578
397 20250311 133900 600076037 4620 4625 4635 4620 1297
398 20250311 133800 594074777 4620 4610 4620 4610 274
399 20250311 133700 592810232 4615 4590 4615 4590 1232
400 20250311 133600 587147812 4585 4585 4585 4585 0
401 20250311 133500 587147812 4585 4585 4585 4585 0
402 20250311 133400 587147812 4585 4575 4585 4575 335
403 20250311 133300 585611862 4575 4570 4575 4570 507
404 20250311 133200 583294737 4570 4570 4570 4570 0
405 20250311 133100 583294737 4570 4570 4570 4570 0
406 20250311 133000 583294737 4570 4570 4570 4570 42
407 20250311 132900 583102797 4555 4555 4555 4555 1
408 20250311 132800 583098242 4560 4560 4560 4560 265
409 20250311 132700 581889842 4560 4560 4560 4560 2
410 20250311 132600 581880722 4560 4560 4560 4560 0
411 20250311 132500 581880722 4560 4560 4560 4560 0
412 20250311 132400 581880722 4560 4560 4560 4560 0
413 20250311 132300 581880722 4560 4560 4560 4560 0
414 20250311 132200 581880722 4560 4560 4560 4560 0
415 20250311 132100 581880722 4560 4565 4565 4560 60
416 20250311 132000 581606927 4565 4560 4565 4560 54
417 20250311 131900 581360667 4575 4575 4575 4575 0
418 20250311 131800 581360667 4575 4575 4575 4575 1
419 20250311 131700 581356092 4575 4575 4575 4575 0
420 20250311 131600 581356092 4575 4575 4575 4575 0
421 20250311 131500 581356092 4575 4575 4575 4575 1
422 20250311 131400 581351517 4560 4560 4560 4560 1
423 20250311 131300 581346957 4575 4565 4575 4565 34
424 20250311 131200 581191717 4560 4570 4575 4560 220
425 20250311 131100 580185387 4575 4575 4575 4575 280
426 20250311 131000 578904387 4575 4575 4575 4575 0
427 20250311 130900 578904387 4575 4575 4575 4575 1
428 20250311 130800 578899812 4570 4570 4570 4570 20
429 20250311 130700 578808412 4575 4575 4575 4575 0
430 20250311 130600 578808412 4575 4575 4575 4575 2
431 20250311 130500 578799262 4560 4575 4575 4560 316
432 20250311 130400 577357582 4580 4575 4580 4575 100
433 20250311 130300 576899792 4575 4575 4575 4575 0
434 20250311 130200 576899792 4575 4575 4575 4575 0
435 20250311 130100 576899792 4575 4575 4575 4575 10
436 20250311 130000 576854042 4575 4575 4575 4575 92
437 20250311 125900 576433142 4575 4575 4575 4575 1
438 20250311 125800 576428567 4580 4580 4580 4580 162
439 20250311 125700 575686607 4575 4575 4575 4575 258
440 20250311 125600 574506257 4575 4570 4575 4570 269
441 20250311 125500 573276922 4570 4565 4570 4565 177
442 20250311 125400 572468907 4565 4565 4565 4565 0
443 20250311 125300 572468907 4565 4565 4565 4565 0
444 20250311 125200 572468907 4565 4565 4565 4565 15
445 20250311 125100 572400432 4565 4565 4565 4565 20
446 20250311 125000 572309132 4565 4565 4565 4565 0
447 20250311 124900 572309132 4565 4565 4565 4565 0
448 20250311 124800 572309132 4565 4565 4565 4565 102
449 20250311 124700 571843502 4560 4560 4560 4560 51
450 20250311 124600 571610942 4560 4555 4560 4555 225
451 20250311 124500 570586042 4560 4560 4560 4560 0
452 20250311 124400 570586042 4560 4555 4560 4555 165
453 20250311 124300 569834337 4555 4555 4555 4555 0
454 20250311 124200 569834337 4555 4555 4555 4555 19
455 20250311 124100 569747792 4565 4565 4565 4565 0
456 20250311 124000 569747792 4565 4565 4565 4565 0
457 20250311 123900 569747792 4565 4565 4565 4565 0
458 20250311 123800 569747792 4565 4565 4565 4565 0
459 20250311 123700 569747792 4565 4565 4565 4565 0
460 20250311 123600 569747792 4565 4565 4565 4565 1
461 20250311 123500 569743227 4565 4555 4565 4555 243
462 20250311 123400 568635247 4540 4550 4550 4540 280
463 20250311 123300 567363897 4545 4545 4545 4545 0
464 20250311 123200 567363897 4545 4545 4545 4545 0
465 20250311 123100 567363897 4545 4545 4545 4545 0
466 20250311 123000 567363897 4545 4540 4545 4540 200
467 20250311 122900 566455397 4540 4540 4540 4540 100
468 20250311 122800 566001397 4540 4540 4540 4540 0
469 20250311 122700 566001397 4540 4540 4540 4540 2697
470 20250311 122600 553757017 4540 4540 4540 4540 20
471 20250311 122500 553666217 4540 4540 4540 4540 0
472 20250311 122400 553666217 4540 4540 4540 4540 662
473 20250311 122300 550660737 4550 4550 4550 4550 137
474 20250311 122200 550037387 4550 4550 4550 4550 0
475 20250311 122100 550037387 4550 4535 4550 4535 67
476 20250311 122000 549733512 4535 4535 4535 4535 0
477 20250311 121900 549733512 4535 4535 4535 4535 95
478 20250311 121800 549302687 4545 4545 4545 4545 29
479 20250311 121700 549170882 4540 4540 4540 4540 31
480 20250311 121600 549030142 4535 4535 4535 4535 44
481 20250311 121500 548830602 4530 4530 4530 4530 0
482 20250311 121400 548830602 4530 4535 4535 4530 664
483 20250311 121300 545820432 4535 4535 4535 4535 2
484 20250311 121200 545811362 4530 4540 4540 4530 847
485 20250311 121100 541969552 4540 4550 4550 4540 17
486 20250311 121000 541892292 4560 4540 4560 4540 276
487 20250311 120900 540638382 4540 4540 4540 4540 44
488 20250311 120800 540438622 4540 4540 4540 4540 240
489 20250311 120700 539349022 4555 4555 4555 4555 0
490 20250311 120600 539349022 4555 4555 4555 4555 33
491 20250311 120500 539198707 4560 4560 4560 4560 130
492 20250311 120400 538605907 4560 4555 4560 4555 460
493 20250311 120300 536508627 4550 4550 4550 4550 91
494 20250311 120200 536094577 4545 4540 4545 4535 332
495 20250311 120100 534586307 4535 4535 4535 4530 187
496 20250311 120000 533739067 4525 4525 4525 4525 0
497 20250311 115900 533739067 4525 4570 4575 4525 12335
498 20250311 115800 477770697 4565 4565 4565 4565 36
499 20250311 115700 477606357 4565 4565 4565 4565 0
500 20250311 115600 477606357 4565 4565 4565 4565 0
501 20250311 115500 477606357 4565 4565 4565 4565 2
502 20250311 115400 477597227 4565 4565 4565 4565 0
503 20250311 115300 477597227 4565 4565 4565 4565 20
504 20250311 115200 477505927 4560 4560 4560 4560 51
505 20250311 115100 477273367 4560 4560 4560 4560 60
506 20250311 115000 476999767 4565 4565 4565 4565 0
507 20250311 114900 476999767 4565 4565 4565 4565 20
508 20250311 114800 476908467 4565 4565 4565 4565 0
509 20250311 114700 476908467 4565 4565 4565 4565 20
510 20250311 114600 476817167 4565 4565 4565 4565 10
511 20250311 114500 476771517 4565 4565 4565 4565 265
512 20250311 114400 475561792 4560 4560 4560 4560 0
513 20250311 114300 475561792 4560 4560 4560 4560 0
514 20250311 114200 475561792 4560 4560 4560 4560 0
515 20250311 114100 475561792 4560 4560 4560 4560 0
516 20250311 114000 475561792 4560 4560 4560 4560 0
517 20250311 113900 475561792 4560 4560 4560 4560 0
518 20250311 113800 475561792 4560 4560 4560 4560 80
519 20250311 113700 475196992 4565 4565 4565 4565 0
520 20250311 113600 475196992 4565 4565 4565 4565 257
521 20250311 113500 474023787 4565 4565 4565 4565 0
522 20250311 113400 474023787 4565 4565 4565 4565 0
523 20250311 113300 474023787 4565 4565 4565 4565 1
524 20250311 113200 474019222 4565 4565 4565 4565 0
525 20250311 113100 474019222 4565 4565 4565 4565 0
526 20250311 113000 474019222 4565 4565 4565 4565 0
527 20250311 112900 474019222 4565 4565 4565 4565 0
528 20250311 112800 474019222 4565 4565 4565 4565 7
529 20250311 112700 473987267 4575 4575 4575 4575 23
530 20250311 112600 473882042 4575 4570 4575 4570 61
531 20250311 112500 473603092 4575 4570 4575 4570 41
532 20250311 112400 473415632 4565 4565 4565 4565 253
533 20250311 112300 472260687 4565 4565 4565 4565 1
534 20250311 112200 472256122 4560 4560 4560 4560 0
535 20250311 112100 472256122 4560 4560 4560 4560 0
536 20250311 112000 472256122 4560 4545 4560 4545 785
537 20250311 111900 468682182 4545 4545 4545 4545 136
538 20250311 111800 468064062 4545 4545 4545 4545 10
539 20250311 111700 468018612 4545 4545 4545 4545 0
540 20250311 111600 468018612 4545 4545 4545 4545 50
541 20250311 111500 467791362 4545 4545 4545 4545 112
542 20250311 111400 467282322 4545 4545 4545 4545 107
543 20250311 111300 466796007 4545 4545 4545 4545 0
544 20250311 111200 466796007 4545 4545 4545 4545 75
545 20250311 111100 466455132 4545 4545 4545 4545 0
546 20250311 111000 466455132 4545 4535 4545 4535 50
547 20250311 110900 466228332 4545 4540 4545 4540 434
548 20250311 110800 464257707 4525 4525 4525 4525 0
549 20250311 110700 464257707 4525 4525 4525 4525 1
550 20250311 110600 464253182 4520 4530 4530 4520 850
551 20250311 110500 460408402 4530 4530 4530 4530 0
552 20250311 110400 460408402 4530 4530 4530 4530 25
553 20250311 110300 460295152 4525 4525 4525 4525 1
554 20250311 110200 460290627 4525 4525 4525 4525 90
555 20250311 110100 459883377 4525 4540 4540 4525 1005
556 20250311 110000 455330662 4540 4540 4540 4540 0
557 20250311 105900 455330662 4540 4540 4540 4540 0
558 20250311 105800 455330662 4540 4540 4540 4540 0
559 20250311 105700 455330662 4540 4540 4540 4540 849
560 20250311 105600 451476202 4540 4540 4540 4540 0
561 20250311 105500 451476202 4540 4540 4540 4540 0
562 20250311 105400 451476202 4540 4540 4540 4540 168
563 20250311 105300 450713482 4540 4540 4540 4540 33
564 20250311 105200 450563662 4540 4535 4540 4535 37
565 20250311 105100 450395687 4535 4540 4540 4535 1080
566 20250311 105000 445497387 4535 4535 4535 4535 263
567 20250311 104900 444304682 4535 4535 4535 4535 1222
568 20250311 104800 438762912 4530 4530 4530 4530 1
569 20250311 104700 438758382 4545 4545 4545 4545 0
570 20250311 104600 438758382 4545 4545 4545 4545 457
571 20250311 104500 436681317 4545 4540 4545 4540 534
572 20250311 104400 434256952 4540 4540 4540 4540 11
573 20250311 104300 434207012 4535 4535 4535 4535 48
574 20250311 104200 433989332 4535 4535 4535 4535 0
575 20250311 104100 433989332 4535 4535 4535 4535 1
576 20250311 104000 433984797 4535 4530 4535 4530 27
577 20250311 103900 433862442 4520 4520 4520 4520 0
578 20250311 103800 433862442 4520 4525 4525 4520 307
579 20250311 103700 432473767 4520 4520 4520 4520 1023
580 20250311 103600 427849807 4520 4525 4540 4520 202
581 20250311 103500 426936217 4535 4525 4540 4525 123
582 20250311 103400 426379377 4520 4525 4525 4520 308
583 20250311 103300 424986677 4520 4520 4520 4515 299
584 20250311 103200 423635202 4520 4510 4520 4510 1187
585 20250311 103100 418276757 4510 4515 4515 4505 478
586 20250311 103000 416122767 4520 4505 4520 4505 285
587 20250311 102900 414836082 4500 4505 4505 4500 1003
588 20250311 102800 410317617 4500 4510 4510 4500 1200
589 20250311 102700 404915752 4505 4515 4515 4505 1615
590 20250311 102600 397637932 4510 4535 4535 4505 1801
591 20250311 102500 389502992 4540 4535 4540 4535 27
592 20250311 102400 389380492 4535 4535 4535 4535 0
593 20250311 102300 389380492 4535 4535 4535 4535 19
594 20250311 102200 389294327 4530 4535 4535 4530 90
595 20250311 102100 388886577 4535 4535 4535 4530 107
596 20250311 102000 388401337 4540 4540 4540 4540 1
597 20250311 101900 388396797 4530 4530 4530 4530 12
598 20250311 101800 388342437 4530 4530 4530 4530 4
599 20250311 101700 388324317 4530 4540 4540 4530 6
600 20250311 101600 388297087 4540 4540 4540 4540 483
601 20250311 101500 386104267 4520 4520 4520 4520 0
602 20250311 101400 386104267 4520 4520 4520 4520 0
603 20250311 101300 386104267 4520 4525 4525 4520 601
604 20250311 101200 383385882 4530 4535 4535 4530 200
605 20250311 101100 382479792 4535 4535 4535 4530 310
606 20250311 101000 381074417 4530 4550 4550 4530 866
607 20250311 100900 377146082 4560 4565 4565 4550 600
608 20250311 100800 374411827 4575 4585 4585 4575 4
609 20250311 100700 374393497 4585 4545 4590 4545 4545
610 20250311 100600 353604012 4540 4540 4540 4540 0
611 20250311 100500 353604012 4540 4535 4540 4535 387
612 20250311 100400 351847882 4530 4530 4530 4530 0
613 20250311 100300 351847882 4530 4530 4530 4530 5
614 20250311 100200 351825232 4530 4535 4535 4525 447
615 20250311 100100 349800617 4525 4555 4560 4525 2851
616 20250311 100000 336869502 4555 4550 4555 4550 221
617 20250311 095900 335863542 4550 4550 4550 4550 17
618 20250311 095800 335786192 4550 4585 4585 4550 30
619 20250311 095700 335649342 4585 4550 4585 4550 1493
620 20250311 095600 328823237 4550 4555 4575 4550 254
621 20250311 095500 327667027 4555 4575 4575 4555 185
622 20250311 095400 326822352 4575 4575 4575 4550 883
623 20250311 095300 322792902 4600 4545 4600 4545 9873
624 20250311 095200 277441582 4525 4525 4525 4525 28
625 20250311 095100 277314882 4520 4525 4530 4520 1719
626 20250311 095000 269536222 4520 4540 4540 4520 2374
627 20250311 094900 258787352 4540 4545 4545 4540 38
628 20250311 094800 258614807 4535 4535 4535 4535 0
629 20250311 094700 258614807 4535 4550 4550 4535 560
630 20250311 094600 256072232 4545 4540 4565 4540 364
631 20250311 094500 254417472 4570 4540 4575 4540 1202
632 20250311 094400 248941282 4535 4535 4540 4535 237
633 20250311 094300 247866412 4535 4540 4540 4535 38
634 20250311 094200 247694042 4535 4535 4535 4535 189
635 20250311 094100 246836927 4545 4545 4545 4545 5
636 20250311 094000 246814202 4545 4540 4545 4540 289
637 20250311 093900 245501602 4535 4540 4540 4535 21
638 20250311 093800 245406277 4540 4540 4540 4540 324
639 20250311 093700 243935317 4530 4535 4550 4530 502
640 20250311 093600 241655657 4540 4535 4540 4535 140
641 20250311 093500 241020257 4530 4540 4540 4530 1021
642 20250311 093400 236389822 4545 4545 4545 4545 1
643 20250311 093300 236385277 4535 4550 4550 4535 932
644 20250311 093200 232155652 4550 4545 4550 4545 302
645 20250311 093100 230781557 4545 4545 4545 4545 581
646 20250311 093000 228140912 4545 4535 4545 4535 854
647 20250311 092900 224264792 4535 4535 4535 4535 17
648 20250311 092800 224187697 4535 4545 4545 4535 1130
649 20250311 092700 219059557 4545 4545 4545 4530 2640
650 20250311 092600 207086107 4550 4565 4565 4550 1842
651 20250311 092500 198695117 4560 4570 4575 4560 1597
652 20250311 092400 191402352 4570 4570 4570 4560 598
653 20250311 092300 188672957 4555 4555 4555 4555 420
654 20250311 092200 186759857 4555 4590 4595 4555 2936
655 20250311 092100 173324572 4595 4570 4600 4570 2077
656 20250311 092000 163812772 4570 4550 4570 4550 2735
657 20250311 091900 151334057 4530 4530 4530 4530 84
658 20250311 091800 150953537 4530 4540 4540 4525 1355
659 20250311 091700 144811662 4550 4530 4565 4525 3842
660 20250311 091600 127362627 4530 4535 4535 4530 118
661 20250311 091500 126827587 4530 4530 4535 4525 743
662 20250311 091400 123461677 4530 4540 4545 4525 1560
663 20250311 091300 116384747 4540 4525 4540 4525 167
664 20250311 091200 115627777 4530 4530 4530 4527 1004
665 20250311 091100 111079660 4530 4530 4530 4525 203
666 20250311 091000 110160130 4530 4530 4530 4530 10
667 20250311 090900 110114830 4525 4525 4525 4525 405
668 20250311 090800 108282205 4525 4565 4565 4525 1693
669 20250311 090700 100595455 4540 4500 4585 4500 3365
670 20250311 090600 85327675 4500 4485 4510 4485 2151
671 20250311 090500 75644745 4485 4475 4485 4470 482
672 20250311 090400 73487640 4470 4475 4505 4465 2223
673 20250311 090300 63549425 4480 4495 4495 4460 2951
674 20250311 090200 50353315 4500 4505 4525 4500 2570
675 20250311 090100 38780100 4500 4525 4525 4500 480
676 20250311 090000 36616640 4525 4500 4525 4470 8142