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

687
125210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202500,573147575,5760,5760,5760,5760,3289
20250311,202400,573147575,5760,5760,5760,5760,0
20250311,202300,573147575,5760,5760,5760,5760,0
20250311,202200,573147575,5760,5760,5760,5760,0
20250311,202100,573147575,5760,5760,5760,5760,0
20250311,202000,573147575,5760,5760,5760,5760,0
20250311,201900,573147575,5760,5760,5760,5760,0
20250311,201800,573147575,5760,5760,5760,5760,0
20250311,201700,573147575,5760,5760,5760,5760,0
20250311,201600,573147575,5760,5760,5760,5760,0
20250311,201500,573147575,5760,5760,5760,5760,0
20250311,201400,573147575,5760,5760,5760,5760,0
20250311,201300,573147575,5760,5760,5760,5760,0
20250311,201200,573147575,5760,5760,5760,5760,0
20250311,201100,573147575,5760,5760,5760,5760,0
20250311,201000,573147575,5760,5760,5760,5760,0
20250311,200900,573147575,5760,5760,5760,5760,0
20250311,200800,573147575,5760,5760,5760,5760,0
20250311,200700,573147575,5760,5760,5760,5760,0
20250311,200600,573147575,5760,5760,5760,5760,0
20250311,200500,573147575,5760,5760,5760,5760,0
20250311,200400,573147575,5760,5760,5760,5760,0
20250311,200300,573147575,5760,5760,5760,5760,0
20250311,200200,573147575,5760,5760,5760,5760,0
20250311,200100,573147575,5760,5760,5760,5760,0
20250311,200000,573147575,5760,5760,5760,5760,0
20250311,195900,573147575,5760,5760,5760,5760,0
20250311,195800,573147575,5760,5760,5760,5760,0
20250311,195700,573147575,5760,5760,5760,5760,0
20250311,195600,573147575,5760,5760,5760,5760,0
20250311,195500,573147575,5760,5760,5760,5760,3289
20250311,195400,573147575,5760,5760,5760,5760,0
20250311,195300,573147575,5760,5760,5760,5760,0
20250311,195200,573147575,5760,5760,5760,5760,0
20250311,195100,573147575,5760,5760,5760,5760,0
20250311,195000,573147575,5760,5760,5760,5760,0
20250311,194900,573147575,5760,5760,5760,5760,0
20250311,194800,573147575,5760,5760,5760,5760,0
20250311,194700,573147575,5760,5760,5760,5760,0
20250311,194600,573147575,5760,5760,5760,5760,0
20250311,194500,573147575,5760,5760,5760,5760,0
20250311,194400,573147575,5760,5760,5760,5760,0
20250311,194300,573147575,5760,5760,5760,5760,0
20250311,194200,573147575,5760,5760,5760,5760,0
20250311,194100,573147575,5760,5760,5760,5760,0
20250311,194000,573147575,5760,5760,5760,5760,0
20250311,193900,573147575,5760,5760,5760,5760,0
20250311,193800,573147575,5760,5760,5760,5760,0
20250311,193700,573147575,5760,5760,5760,5760,0
20250311,193600,573147575,5760,5760,5760,5760,0
20250311,193500,573147575,5760,5760,5760,5760,0
20250311,193400,573147575,5760,5760,5760,5760,0
20250311,193300,573147575,5760,5760,5760,5760,0
20250311,193200,573147575,5760,5760,5760,5760,0
20250311,193100,573147575,5760,5760,5760,5760,0
20250311,193000,573147575,5760,5760,5760,5760,0
20250311,192900,573147575,5760,5760,5760,5760,0
20250311,192800,573147575,5760,5760,5760,5760,0
20250311,192700,573147575,5760,5760,5760,5760,0
20250311,192600,573147575,5760,5760,5760,5760,0
20250311,192500,573147575,5760,5760,5760,5760,3289
20250311,192400,573147575,5760,5760,5760,5760,0
20250311,192300,573147575,5760,5760,5760,5760,0
20250311,192200,573147575,5760,5760,5760,5760,0
20250311,192100,573147575,5760,5760,5760,5760,0
20250311,192000,573147575,5760,5760,5760,5760,0
20250311,191900,573147575,5760,5760,5760,5760,0
20250311,191800,573147575,5760,5760,5760,5760,0
20250311,191700,573147575,5760,5760,5760,5760,0
20250311,191600,573147575,5760,5760,5760,5760,0
20250311,191500,573147575,5760,5760,5760,5760,0
20250311,191400,573147575,5760,5760,5760,5760,0
20250311,191300,573147575,5760,5760,5760,5760,0
20250311,191200,573147575,5760,5760,5760,5760,0
20250311,191100,573147575,5760,5760,5760,5760,0
20250311,191000,573147575,5760,5760,5760,5760,0
20250311,190900,573147575,5760,5760,5760,5760,0
20250311,190800,573147575,5760,5760,5760,5760,0
20250311,190700,573147575,5760,5760,5760,5760,0
20250311,190600,573147575,5760,5760,5760,5760,0
20250311,190500,573147575,5760,5760,5760,5760,0
20250311,190400,573147575,5760,5760,5760,5760,0
20250311,190300,573147575,5760,5760,5760,5760,0
20250311,190200,573147575,5760,5760,5760,5760,0
20250311,190100,573147575,5760,5760,5760,5760,0
20250311,190000,573147575,5760,5760,5760,5760,0
20250311,185900,573147575,5760,5760,5760,5760,0
20250311,185800,573147575,5760,5760,5760,5760,0
20250311,185700,573147575,5760,5760,5760,5760,0
20250311,185600,573147575,5760,5760,5760,5760,0
20250311,185500,573147575,5760,5760,5760,5760,3289
20250311,185400,573147575,5760,5760,5760,5760,0
20250311,185300,573147575,5760,5760,5760,5760,0
20250311,185200,573147575,5760,5760,5760,5760,0
20250311,185100,573147575,5760,5760,5760,5760,0
20250311,185000,573147575,5760,5760,5760,5760,0
20250311,184900,573147575,5760,5760,5760,5760,0
20250311,184800,573147575,5760,5760,5760,5760,0
20250311,184700,573147575,5760,5760,5760,5760,0
20250311,184600,573147575,5760,5760,5760,5760,0
20250311,184500,573147575,5760,5760,5760,5760,0
20250311,184400,573147575,5760,5760,5760,5760,0
20250311,184300,573147575,5760,5760,5760,5760,0
20250311,184200,573147575,5760,5760,5760,5760,0
20250311,184100,573147575,5760,5760,5760,5760,0
20250311,184000,573147575,5760,5760,5760,5760,0
20250311,183900,573147575,5760,5760,5760,5760,0
20250311,183800,573147575,5760,5760,5760,5760,0
20250311,183700,573147575,5760,5760,5760,5760,0
20250311,183600,573147575,5760,5760,5760,5760,0
20250311,183500,573147575,5760,5760,5760,5760,0
20250311,183400,573147575,5760,5760,5760,5760,0
20250311,183300,573147575,5760,5760,5760,5760,0
20250311,183200,573147575,5760,5760,5760,5760,0
20250311,183100,573147575,5760,5760,5760,5760,0
20250311,183000,573147575,5760,5760,5760,5760,0
20250311,182900,573147575,5760,5760,5760,5760,0
20250311,182800,573147575,5760,5760,5760,5760,0
20250311,182700,573147575,5760,5760,5760,5760,0
20250311,182600,573147575,5760,5760,5760,5760,0
20250311,182500,573147575,5760,5760,5760,5760,3289
20250311,182400,573147575,5760,5760,5760,5760,0
20250311,182300,573147575,5760,5760,5760,5760,0
20250311,182200,573147575,5760,5760,5760,5760,0
20250311,182100,573147575,5760,5760,5760,5760,0
20250311,182000,573147575,5760,5760,5760,5760,0
20250311,181900,573147575,5760,5760,5760,5760,0
20250311,181800,573147575,5760,5760,5760,5760,0
20250311,181700,573147575,5760,5760,5760,5760,0
20250311,181600,573147575,5760,5760,5760,5760,0
20250311,181500,573147575,5760,5760,5760,5760,0
20250311,181400,573147575,5760,5760,5760,5760,0
20250311,181300,573147575,5760,5760,5760,5760,0
20250311,181200,573147575,5760,5760,5760,5760,0
20250311,181100,573147575,5760,5760,5760,5760,0
20250311,181000,573147575,5760,5760,5760,5760,0
20250311,180900,573147575,5760,5760,5760,5760,0
20250311,180800,573147575,5760,5760,5760,5760,0
20250311,180700,573147575,5760,5760,5760,5760,0
20250311,180600,573147575,5760,5760,5760,5760,0
20250311,180500,573147575,5760,5760,5760,5760,0
20250311,180400,573147575,5760,5760,5760,5760,0
20250311,180300,573147575,5760,5760,5760,5760,0
20250311,180200,573147575,5760,5760,5760,5760,0
20250311,180100,573147575,5760,5760,5760,5760,0
20250311,180000,573147575,5760,5760,5760,5760,0
20250311,175900,573147575,5760,5760,5760,5760,0
20250311,175800,573147575,5760,5760,5760,5760,0
20250311,175700,573147575,5760,5760,5760,5760,0
20250311,175600,573147575,5760,5760,5760,5760,0
20250311,175500,573147575,5760,5760,5760,5760,3289
20250311,175400,573147575,5760,5760,5760,5760,0
20250311,175300,573147575,5760,5760,5760,5760,0
20250311,175200,573147575,5760,5760,5760,5760,0
20250311,175100,573147575,5760,5760,5760,5760,0
20250311,175000,573147575,5760,5760,5760,5760,0
20250311,174900,573147575,5760,5760,5760,5760,0
20250311,174800,573147575,5760,5760,5760,5760,0
20250311,174700,573147575,5760,5760,5760,5760,0
20250311,174600,573147575,5760,5760,5760,5760,0
20250311,174500,573147575,5760,5760,5760,5760,0
20250311,174400,573147575,5760,5760,5760,5760,0
20250311,174300,573147575,5760,5760,5760,5760,0
20250311,174200,573147575,5760,5760,5760,5760,0
20250311,174100,573147575,5760,5760,5760,5760,0
20250311,174000,573147575,5760,5760,5760,5760,0
20250311,173900,573147575,5760,5760,5760,5760,0
20250311,173800,573147575,5760,5760,5760,5760,0
20250311,173700,573147575,5760,5760,5760,5760,0
20250311,173600,573147575,5760,5760,5760,5760,0
20250311,173500,573147575,5760,5760,5760,5760,0
20250311,173400,573147575,5760,5760,5760,5760,0
20250311,173300,573147575,5760,5760,5760,5760,0
20250311,173200,573147575,5760,5760,5760,5760,0
20250311,173100,573147575,5760,5760,5760,5760,0
20250311,173000,573147575,5760,5760,5760,5760,0
20250311,172900,573147575,5760,5760,5760,5760,0
20250311,172800,573147575,5760,5760,5760,5760,0
20250311,172700,573147575,5760,5760,5760,5760,0
20250311,172600,573147575,5760,5760,5760,5760,0
20250311,172500,573147575,5760,5760,5760,5760,3289
20250311,172400,573147575,5760,5760,5760,5760,0
20250311,172300,573147575,5760,5760,5760,5760,0
20250311,172200,573147575,5760,5760,5760,5760,0
20250311,172100,573147575,5760,5760,5760,5760,0
20250311,172000,573147575,5760,5760,5760,5760,0
20250311,171900,573147575,5760,5760,5760,5760,0
20250311,171800,573147575,5760,5760,5760,5760,0
20250311,171700,573147575,5760,5760,5760,5760,0
20250311,171600,573147575,5760,5760,5760,5760,0
20250311,171500,573147575,5760,5760,5760,5760,0
20250311,171400,573147575,5760,5760,5760,5760,0
20250311,171300,573147575,5760,5760,5760,5760,0
20250311,171200,573147575,5760,5760,5760,5760,0
20250311,171100,573147575,5760,5760,5760,5760,0
20250311,171000,573147575,5760,5760,5760,5760,0
20250311,170900,573147575,5760,5760,5760,5760,0
20250311,170800,573147575,5760,5760,5760,5760,0
20250311,170700,573147575,5760,5760,5760,5760,0
20250311,170600,573147575,5760,5760,5760,5760,0
20250311,170500,573147575,5760,5760,5760,5760,0
20250311,170400,573147575,5760,5760,5760,5760,0
20250311,170300,573147575,5760,5760,5760,5760,0
20250311,170200,573147575,5760,5760,5760,5760,0
20250311,170100,573147575,5760,5760,5760,5760,0
20250311,170000,573147575,5760,5760,5760,5760,0
20250311,165900,573147575,5760,5760,5760,5760,0
20250311,165800,573147575,5760,5760,5760,5760,0
20250311,165700,573147575,5760,5760,5760,5760,0
20250311,165600,573147575,5760,5760,5760,5760,0
20250311,165500,573147575,5760,5760,5760,5760,3289
20250311,165400,573147575,5760,5760,5760,5760,0
20250311,165300,573147575,5760,5760,5760,5760,0
20250311,165200,573147575,5760,5760,5760,5760,0
20250311,165100,573147575,5760,5760,5760,5760,0
20250311,165000,573147575,5760,5760,5760,5760,0
20250311,164900,573147575,5760,5760,5760,5760,0
20250311,164800,573147575,5760,5760,5760,5760,0
20250311,164700,573147575,5760,5760,5760,5760,0
20250311,164600,573147575,5760,5760,5760,5760,0
20250311,164500,573147575,5760,5760,5760,5760,0
20250311,164400,573147575,5760,5760,5760,5760,0
20250311,164300,573147575,5760,5760,5760,5760,0
20250311,164200,573147575,5760,5760,5760,5760,0
20250311,164100,573147575,5760,5760,5760,5760,0
20250311,164000,573147575,5760,5760,5760,5760,0
20250311,163900,573147575,5760,5760,5760,5760,0
20250311,163800,573147575,5760,5760,5760,5760,0
20250311,163700,573147575,5760,5760,5760,5760,0
20250311,163600,573147575,5760,5760,5760,5760,0
20250311,163500,573147575,5760,5760,5760,5760,0
20250311,163400,573147575,5760,5760,5760,5760,0
20250311,163300,573147575,5760,5760,5760,5760,0
20250311,163200,573147575,5760,5760,5760,5760,0
20250311,163100,573147575,5760,5760,5760,5760,0
20250311,163000,573147575,5760,5760,5760,5760,0
20250311,162900,573147575,5760,5760,5760,5760,0
20250311,162800,573147575,5760,5760,5760,5760,0
20250311,162700,573147575,5760,5760,5760,5760,0
20250311,162600,573147575,5760,5760,5760,5760,0
20250311,162500,573147575,5760,5760,5760,5760,3289
20250311,162400,573147575,5760,5760,5760,5760,0
20250311,162300,573147575,5760,5760,5760,5760,0
20250311,162200,573147575,5760,5760,5760,5760,0
20250311,162100,573147575,5760,5760,5760,5760,0
20250311,162000,573147575,5760,5760,5760,5760,0
20250311,161900,573147575,5760,5760,5760,5760,0
20250311,161800,573147575,5760,5760,5760,5760,0
20250311,161700,573147575,5760,5760,5760,5760,0
20250311,161600,573147575,5760,5760,5760,5760,0
20250311,161500,573147575,5760,5760,5760,5760,0
20250311,161400,573147575,5760,5760,5760,5760,0
20250311,161300,573147575,5760,5760,5760,5760,0
20250311,161200,573147575,5760,5760,5760,5760,0
20250311,161100,573147575,5760,5760,5760,5760,0
20250311,161000,573147575,5760,5760,5760,5760,0
20250311,160900,573147575,5760,5760,5760,5760,0
20250311,160800,573147575,5760,5760,5760,5760,0
20250311,160700,573147575,5760,5760,5760,5760,0
20250311,160600,573147575,5760,5760,5760,5760,0
20250311,160500,573147575,5760,5760,5760,5760,0
20250311,160400,573147575,5760,5760,5760,5760,0
20250311,160300,573147575,5760,5760,5760,5760,0
20250311,160200,573147575,5760,5760,5760,5760,0
20250311,160100,573147575,5760,5760,5760,5760,0
20250311,160000,573147575,5760,5760,5760,5760,0
20250311,155900,573147575,5760,5760,5760,5760,0
20250311,155800,573147575,5760,5760,5760,5760,0
20250311,155700,573147575,5760,5760,5760,5760,0
20250311,155600,573147575,5760,5760,5760,5760,0
20250311,155500,573147575,5760,5760,5760,5760,3289
20250311,155400,573147575,5760,5760,5760,5760,0
20250311,155300,573147575,5760,5760,5760,5760,0
20250311,155200,573147575,5760,5760,5760,5760,0
20250311,155100,573147575,5760,5760,5760,5760,0
20250311,155000,573147575,5760,5760,5760,5760,0
20250311,154900,573147575,5760,5760,5760,5760,0
20250311,154800,573147575,5760,5760,5760,5760,0
20250311,154700,573147575,5760,5760,5760,5760,0
20250311,154600,573147575,5760,5760,5760,5760,0
20250311,154500,573147575,5760,5760,5760,5760,0
20250311,154400,573147575,5760,5760,5760,5760,0
20250311,154300,573147575,5760,5760,5760,5760,0
20250311,154200,573147575,5760,5760,5760,5760,0
20250311,154100,573147575,5760,5760,5760,5760,0
20250311,154000,573147575,5760,5760,5760,5760,0
20250311,153900,573147575,5760,5760,5760,5760,0
20250311,153800,573147575,5760,5760,5760,5760,0
20250311,153700,573147575,5760,5760,5760,5760,0
20250311,153600,573147575,5760,5760,5760,5760,0
20250311,153500,573147575,5760,5760,5760,5760,0
20250311,153400,573147575,5760,5760,5760,5760,0
20250311,153300,573147575,5760,5760,5760,5760,0
20250311,153200,573147575,5760,5760,5760,5760,0
20250311,153100,573147575,5760,5760,5760,5760,0
20250311,153000,573147575,5760,5760,5760,5760,3289
20250311,152900,554202935,5750,5750,5750,5750,0
20250311,152800,554202935,5750,5750,5750,5750,0
20250311,152700,554202935,5750,5750,5750,5750,0
20250311,152600,554202935,5750,5750,5750,5750,0
20250311,152500,554202935,5750,5750,5750,5750,0
20250311,152400,554202935,5750,5750,5750,5750,0
20250311,152300,554202935,5750,5750,5750,5750,0
20250311,152200,554202935,5750,5750,5750,5750,0
20250311,152100,554202935,5750,5750,5750,5750,0
20250311,152000,554202935,5750,5750,5750,5750,0
20250311,151900,554202935,5750,5720,5750,5720,236
20250311,151800,552847555,5750,5750,5750,5750,24
20250311,151700,552709555,5760,5760,5760,5760,0
20250311,151600,552709555,5760,5720,5760,5720,652
20250311,151500,548969065,5720,5720,5720,5650,6256
20250311,151400,513505145,5760,5730,5760,5720,1291
20250311,151300,506102525,5740,5740,5740,5740,1
20250311,151200,506096785,5720,5730,5750,5720,394
20250311,151100,503839605,5760,5760,5760,5760,2
20250311,151000,503828085,5750,5750,5750,5750,90
20250311,150900,503310585,5720,5750,5750,5720,142
20250311,150800,502496725,5750,5750,5750,5750,0
20250311,150700,502496725,5750,5750,5750,5750,0
20250311,150600,502496725,5750,5750,5750,5750,0
20250311,150500,502496725,5750,5750,5750,5750,307
20250311,150400,500731475,5760,5730,5760,5720,5914
20250311,150300,466900815,5760,5760,5760,5760,2
20250311,150200,466889295,5730,5730,5730,5730,20
20250311,150100,466774695,5760,5760,5760,5760,122
20250311,150000,466071975,5760,5720,5760,5720,216
20250311,145900,464829495,5760,5750,5760,5750,94
20250311,145800,464288975,5740,5740,5740,5740,0
20250311,145700,464288975,5740,5740,5740,5740,273
20250311,145600,462721955,5740,5740,5740,5740,418
20250311,145500,460322635,5750,5750,5750,5750,6
20250311,145400,460288135,5760,5760,5760,5760,0
20250311,145300,460288135,5760,5760,5760,5760,0
20250311,145200,460288135,5760,5760,5760,5760,1
20250311,145100,460282375,5760,5760,5760,5760,2
20250311,145000,460270855,5740,5760,5760,5740,43
20250311,144900,460024015,5760,5760,5760,5760,13
20250311,144800,459949135,5740,5740,5740,5740,4
20250311,144700,459926175,5780,5780,5780,5780,0
20250311,144600,459926175,5780,5780,5780,5780,0
20250311,144500,459926175,5780,5730,5780,5730,185
20250311,144400,458864425,5760,5760,5760,5760,10
20250311,144300,458806825,5760,5760,5760,5760,0
20250311,144200,458806825,5760,5720,5760,5710,502
20250311,144100,455940075,5780,5730,5780,5720,1988
20250311,144000,444560125,5730,5730,5730,5730,36
20250311,143900,444353845,5730,5730,5730,5730,0
20250311,143800,444353845,5730,5730,5730,5730,0
20250311,143700,444353845,5730,5730,5730,5730,0
20250311,143600,444353845,5730,5780,5780,5730,22
20250311,143500,444227685,5730,5780,5780,5730,60
20250311,143400,443881385,5780,5780,5780,5780,0
20250311,143300,443881385,5780,5760,5780,5730,213
20250311,143200,442656285,5730,5760,5760,5730,2
20250311,143100,442644795,5760,5750,5760,5730,1974
20250311,143000,431326465,5760,5760,5760,5760,2
20250311,142900,431314945,5750,5750,5750,5750,0
20250311,142800,431314945,5750,5760,5760,5750,111
20250311,142700,430676195,5760,5760,5760,5760,1
20250311,142600,430670435,5790,5790,5790,5790,0
20250311,142500,430670435,5790,5770,5800,5770,607
20250311,142400,427163865,5770,5770,5770,5770,50
20250311,142300,426875365,5740,5740,5740,5740,520
20250311,142200,423890565,5800,5800,5800,5800,0
20250311,142100,423890565,5800,5750,5800,5750,130
20250311,142000,423142315,5800,5790,5800,5790,60
20250311,141900,422794885,5800,5770,5800,5770,40
20250311,141800,422563665,5750,5750,5750,5750,0
20250311,141700,422563665,5750,5750,5750,5750,0
20250311,141600,422563665,5750,5750,5750,5750,45
20250311,141500,422304915,5790,5790,5790,5790,0
20250311,141400,422304915,5790,5790,5790,5790,0
20250311,141300,422304915,5790,5790,5790,5790,100
20250311,141200,421725915,5800,5800,5800,5800,0
20250311,141100,421725915,5800,5800,5800,5800,0
20250311,141000,421725915,5800,5750,5800,5750,106
20250311,140900,421114695,5760,5760,5760,5760,66
20250311,140800,420734535,5760,5770,5770,5760,445
20250311,140700,418167725,5780,5770,5780,5770,70
20250311,140600,417763625,5770,5770,5770,5770,1
20250311,140500,417757855,5780,5780,5780,5780,46
20250311,140400,417491975,5800,5800,5800,5800,0
20250311,140300,417491975,5800,5800,5800,5800,0
20250311,140200,417491975,5800,5800,5800,5800,0
20250311,140100,417491975,5800,5800,5800,5800,0
20250311,140000,417491975,5800,5780,5800,5780,54
20250311,135900,417179815,5810,5810,5810,5810,0
20250311,135800,417179815,5810,5810,5810,5810,1
20250311,135700,417174005,5810,5810,5810,5810,4
20250311,135600,417150765,5810,5810,5810,5810,0
20250311,135500,417150765,5810,5810,5810,5810,0
20250311,135400,417150765,5810,5810,5810,5810,0
20250311,135300,417150765,5810,5780,5810,5780,55
20250311,135200,416832805,5810,5810,5810,5810,9
20250311,135100,416780515,5810,5810,5810,5810,0
20250311,135000,416780515,5810,5810,5810,5810,2
20250311,134900,416768895,5770,5770,5770,5770,4
20250311,134800,416745815,5780,5780,5780,5780,0
20250311,134700,416745815,5780,5780,5780,5780,0
20250311,134600,416745815,5780,5780,5780,5780,200
20250311,134500,415589815,5820,5820,5820,5820,0
20250311,134400,415589815,5820,5820,5820,5820,20
20250311,134300,415473415,5820,5820,5820,5820,0
20250311,134200,415473415,5820,5820,5820,5820,40
20250311,134100,415240615,5820,5820,5820,5820,0
20250311,134000,415240615,5820,5820,5820,5820,1
20250311,133900,415234795,5820,5820,5820,5820,0
20250311,133800,415234795,5820,5820,5820,5820,0
20250311,133700,415234795,5820,5820,5820,5820,0
20250311,133600,415234795,5820,5810,5820,5810,70
20250311,133500,414828085,5810,5810,5810,5810,2
20250311,133400,414816465,5770,5770,5770,5770,0
20250311,133300,414816465,5770,5770,5770,5770,0
20250311,133200,414816465,5770,5800,5820,5770,345
20250311,133100,412815725,5800,5800,5800,5800,0
20250311,133000,412815725,5800,5800,5800,5800,0
20250311,132900,412815725,5800,5800,5800,5800,178
20250311,132800,411783325,5800,5790,5800,5790,36
20250311,132700,411574695,5750,5780,5780,5750,778
20250311,132600,407083195,5780,5780,5780,5780,0
20250311,132500,407083195,5780,5780,5780,5780,10
20250311,132400,407025395,5780,5780,5780,5780,10
20250311,132300,406967595,5770,5760,5770,5760,1675
20250311,132200,397316285,5760,5760,5760,5760,0
20250311,132100,397316285,5760,5760,5760,5760,2
20250311,132000,397304765,5760,5760,5760,5760,0
20250311,131900,397304765,5760,5730,5760,5730,402
20250311,131800,395001275,5750,5750,5750,5750,21
20250311,131700,394880525,5740,5760,5760,5740,19
20250311,131600,394771105,5740,5740,5740,5740,91
20250311,131500,394248765,5760,5750,5760,5750,12
20250311,131400,394179725,5750,5760,5760,5750,14
20250311,131300,394099205,5740,5740,5740,5740,17
20250311,131200,394001625,5760,5760,5760,5760,0
20250311,131100,394001625,5760,5760,5760,5760,32
20250311,131000,393817305,5760,5760,5760,5760,90
20250311,130900,393298905,5760,5760,5760,5760,0
20250311,130800,393298905,5760,5760,5760,5760,0
20250311,130700,393298905,5760,5760,5760,5760,0
20250311,130600,393298905,5760,5760,5760,5760,0
20250311,130500,393298905,5760,5760,5760,5760,0
20250311,130400,393298905,5760,5760,5760,5760,2
20250311,130300,393287385,5760,5760,5760,5760,0
20250311,130200,393287385,5760,5740,5760,5720,2047
20250311,130100,381531565,5730,5730,5730,5730,0
20250311,130000,381531565,5730,5730,5730,5730,0
20250311,125900,381531565,5730,5730,5730,5730,251
20250311,125800,380093335,5750,5750,5750,5750,0
20250311,125700,380093335,5750,5750,5750,5750,0
20250311,125600,380093335,5750,5750,5750,5750,0
20250311,125500,380093335,5750,5740,5750,5740,107
20250311,125400,379479055,5720,5720,5720,5720,0
20250311,125300,379479055,5720,5720,5720,5720,0
20250311,125200,379479055,5720,5730,5730,5720,483
20250311,125100,376714275,5740,5740,5740,5740,0
20250311,125000,376714275,5740,5740,5740,5740,0
20250311,124900,376714275,5740,5740,5740,5740,0
20250311,124800,376714275,5740,5740,5740,5740,0
20250311,124700,376714275,5740,5740,5740,5740,0
20250311,124600,376714275,5740,5740,5740,5740,5
20250311,124500,376685575,5740,5740,5740,5740,0
20250311,124400,376685575,5740,5720,5740,5720,102
20250311,124300,376102095,5720,5720,5720,5720,0
20250311,124200,376102095,5720,5720,5720,5720,0
20250311,124100,376102095,5720,5720,5720,5720,0
20250311,124000,376102095,5720,5720,5720,5720,400
20250311,123900,373814095,5750,5750,5750,5750,0
20250311,123800,373814095,5750,5750,5750,5750,0
20250311,123700,373814095,5750,5750,5750,5750,0
20250311,123600,373814095,5750,5750,5750,5750,0
20250311,123500,373814095,5750,5730,5750,5730,20
20250311,123400,373699455,5730,5730,5730,5730,0
20250311,123300,373699455,5730,5730,5730,5730,0
20250311,123200,373699455,5730,5730,5730,5730,0
20250311,123100,373699455,5730,5730,5730,5730,280
20250311,123000,372095055,5730,5730,5730,5730,0
20250311,122900,372095055,5730,5730,5730,5730,2
20250311,122800,372083595,5750,5750,5750,5750,0
20250311,122700,372083595,5750,5750,5750,5750,0
20250311,122600,372083595,5750,5750,5750,5750,0
20250311,122500,372083595,5750,5750,5750,5750,0
20250311,122400,372083595,5750,5750,5750,5750,0
20250311,122300,372083595,5750,5750,5750,5750,2
20250311,122200,372072095,5750,5740,5750,5740,105
20250311,122100,371469375,5740,5740,5740,5740,25
20250311,122000,371325875,5740,5740,5740,5740,20
20250311,121900,371211075,5740,5740,5740,5720,202
20250311,121800,370055595,5730,5730,5730,5730,4
20250311,121700,370032675,5740,5740,5740,5740,0
20250311,121600,370032675,5740,5740,5740,5740,0
20250311,121500,370032675,5740,5740,5740,5740,3
20250311,121400,370015455,5720,5720,5720,5720,2
20250311,121300,370004015,5720,5720,5720,5720,0
20250311,121200,370004015,5720,5720,5720,5720,0
20250311,121100,370004015,5720,5750,5750,5720,2
20250311,121000,369992545,5750,5750,5750,5750,0
20250311,120900,369992545,5750,5750,5750,5750,4
20250311,120800,369969545,5750,5750,5750,5750,0
20250311,120700,369969545,5750,5740,5750,5740,1134
20250311,120600,363459285,5740,5740,5740,5740,0
20250311,120500,363459285,5740,5730,5740,5720,56
20250311,120400,363138165,5730,5730,5730,5730,0
20250311,120300,363138165,5730,5730,5730,5730,125
20250311,120200,362421915,5710,5710,5710,5710,0
20250311,120100,362421915,5710,5710,5710,5710,0
20250311,120000,362421915,5710,5710,5710,5710,0
20250311,115900,362421915,5710,5710,5710,5710,0
20250311,115800,362421915,5710,5740,5740,5710,7
20250311,115700,362381795,5740,5740,5740,5740,0
20250311,115600,362381795,5740,5740,5740,5740,0
20250311,115500,362381795,5740,5740,5740,5740,0
20250311,115400,362381795,5740,5740,5740,5740,33
20250311,115300,362192375,5740,5740,5740,5740,0
20250311,115200,362192375,5740,5740,5740,5740,0
20250311,115100,362192375,5740,5740,5740,5740,0
20250311,115000,362192375,5740,5740,5740,5740,0
20250311,114900,362192375,5740,5740,5740,5740,0
20250311,114800,362192375,5740,5740,5740,5740,0
20250311,114700,362192375,5740,5740,5740,5740,0
20250311,114600,362192375,5740,5740,5740,5740,0
20250311,114500,362192375,5740,5740,5740,5740,0
20250311,114400,362192375,5740,5730,5740,5730,104
20250311,114300,361596415,5730,5730,5730,5730,0
20250311,114200,361596415,5730,5730,5730,5730,4
20250311,114100,361573495,5700,5700,5700,5700,0
20250311,114000,361573495,5700,5700,5700,5700,65
20250311,113900,361202995,5700,5700,5700,5700,228
20250311,113800,359903395,5700,5700,5700,5700,65
20250311,113700,359532895,5700,5700,5700,5700,0
20250311,113600,359532895,5700,5700,5700,5700,0
20250311,113500,359532895,5700,5710,5710,5700,547
20250311,113400,356411515,5740,5740,5740,5740,5
20250311,113300,356382815,5740,5740,5740,5740,2
20250311,113200,356371335,5740,5740,5740,5740,0
20250311,113100,356371335,5740,5740,5740,5740,208
20250311,113000,355177415,5740,5740,5740,5740,1
20250311,112900,355171675,5710,5710,5710,5710,0
20250311,112800,355171675,5710,5710,5710,5710,100
20250311,112700,354600675,5750,5750,5750,5750,0
20250311,112600,354600675,5750,5730,5750,5730,300
20250311,112500,352881215,5730,5720,5730,5710,68
20250311,112400,352492555,5710,5710,5710,5710,29
20250311,112300,352326965,5710,5710,5710,5710,0
20250311,112200,352326965,5710,5710,5710,5710,0
20250311,112100,352326965,5710,5710,5710,5710,3
20250311,112000,352309835,5710,5710,5710,5710,22
20250311,111900,352184215,5730,5730,5730,5730,0
20250311,111800,352184215,5730,5730,5730,5730,4
20250311,111700,352161295,5720,5720,5720,5720,2
20250311,111600,352149855,5710,5700,5710,5700,1538
20250311,111500,343382885,5700,5700,5700,5700,10
20250311,111400,343325885,5700,5700,5700,5700,0
20250311,111300,343325885,5700,5700,5700,5700,16
20250311,111200,343234685,5690,5690,5690,5690,454
20250311,111100,340651425,5690,5690,5690,5690,10
20250311,111000,340594525,5690,5690,5690,5690,0
20250311,110900,340594525,5690,5690,5690,5690,0
20250311,110800,340594525,5690,5690,5690,5690,0
20250311,110700,340594525,5690,5680,5690,5680,668
20250311,110600,336799705,5670,5670,5670,5670,1
20250311,110500,336794035,5670,5670,5670,5670,0
20250311,110400,336794035,5670,5670,5670,5670,0
20250311,110300,336794035,5670,5670,5670,5670,0
20250311,110200,336794035,5670,5680,5680,5670,24
20250311,110100,336657745,5650,5650,5650,5650,0
20250311,110000,336657745,5650,5650,5650,5650,155
20250311,105900,335781995,5650,5670,5670,5650,600
20250311,105800,332391425,5680,5680,5680,5680,6
20250311,105700,332357345,5680,5680,5680,5680,5
20250311,105600,332328945,5650,5650,5650,5650,0
20250311,105500,332328945,5650,5670,5670,5650,21
20250311,105400,332210245,5680,5680,5680,5680,0
20250311,105300,332210245,5680,5680,5680,5680,0
20250311,105200,332210245,5680,5680,5680,5680,2
20250311,105100,332198885,5680,5690,5690,5680,62
20250311,105000,331846255,5680,5670,5680,5670,54
20250311,104900,331539655,5640,5640,5640,5640,1000
20250311,104800,325899655,5650,5660,5660,5650,1000
20250311,104700,320249165,5680,5680,5680,5680,14
20250311,104600,320169645,5680,5680,5680,5680,0
20250311,104500,320169645,5680,5680,5680,5680,0
20250311,104400,320169645,5680,5680,5680,5680,1
20250311,104300,320163965,5680,5680,5680,5680,0
20250311,104200,320163965,5680,5660,5680,5660,455
20250311,104100,317587755,5660,5660,5660,5660,2
20250311,104000,317576435,5630,5660,5660,5630,350
20250311,103900,315603635,5660,5660,5660,5660,0
20250311,103800,315603635,5660,5660,5660,5660,0
20250311,103700,315603635,5660,5660,5660,5660,0
20250311,103600,315603635,5660,5660,5660,5660,57
20250311,103500,315281015,5660,5660,5660,5660,0
20250311,103400,315281015,5660,5660,5660,5660,0
20250311,103300,315281015,5660,5660,5660,5660,0
20250311,103200,315281015,5660,5660,5660,5660,0
20250311,103100,315281015,5660,5650,5660,5650,201
20250311,103000,314145315,5650,5650,5650,5650,3
20250311,102900,314128365,5640,5640,5640,5640,0
20250311,102800,314128365,5640,5640,5640,5640,223
20250311,102700,312870645,5610,5610,5610,5610,0
20250311,102600,312870645,5610,5610,5610,5610,29
20250311,102500,312707955,5610,5610,5610,5610,0
20250311,102400,312707955,5610,5610,5610,5610,0
20250311,102300,312707955,5610,5630,5630,5610,238
20250311,102200,311372485,5650,5650,5650,5650,0
20250311,102100,311372485,5650,5650,5650,5650,0
20250311,102000,311372485,5650,5650,5650,5650,177
20250311,101900,310372435,5650,5650,5650,5650,1
20250311,101800,310366785,5650,5630,5650,5630,121
20250311,101700,309684715,5620,5640,5640,5620,118
20250311,101600,309021435,5640,5640,5640,5640,20
20250311,101500,308908635,5640,5640,5640,5610,303
20250311,101400,307208715,5640,5640,5640,5640,0
20250311,101300,307208715,5640,5640,5640,5640,2
20250311,101200,307197435,5600,5610,5610,5600,4000
20250311,101100,284780115,5650,5630,5650,5610,4721
20250311,101000,258264375,5670,5670,5670,5670,5
20250311,100900,258236025,5670,5640,5670,5630,1175
20250311,100800,251610695,5660,5670,5670,5630,327
20250311,100700,249764295,5670,5680,5680,5670,21
20250311,100600,249645175,5680,5660,5680,5620,3440
20250311,100500,230250485,5710,5660,5710,5660,71
20250311,100400,229848575,5650,5690,5690,5650,1971
20250311,100300,218676595,5750,5680,5760,5680,206
20250311,100200,217499285,5690,5690,5690,5690,505
20250311,100100,214625835,5690,5690,5690,5690,75
20250311,100000,214199085,5690,5700,5700,5690,111
20250311,095900,213566945,5700,5700,5710,5700,586
20250311,095800,210226735,5710,5710,5710,5710,77
20250311,095700,209787065,5720,5720,5720,5720,1
20250311,095600,209781345,5720,5710,5720,5710,74
20250311,095500,209358795,5750,5710,5750,5710,72
20250311,095400,208945675,5710,5710,5710,5710,62
20250311,095300,208591655,5750,5750,5750,5750,0
20250311,095200,208591655,5750,5750,5750,5750,9
20250311,095100,208539905,5710,5710,5710,5710,0
20250311,095000,208539905,5710,5710,5710,5710,17
20250311,094900,208442835,5710,5710,5710,5710,0
20250311,094800,208442835,5710,5710,5710,5710,0
20250311,094700,208442835,5710,5710,5710,5710,37
20250311,094600,208231565,5760,5780,5780,5700,404
20250311,094500,205918295,5780,5780,5780,5780,1
20250311,094400,205912515,5780,5760,5790,5760,795
20250311,094300,201332615,5790,5750,5790,5740,1060
20250311,094200,195215745,5750,5750,5750,5750,1
20250311,094100,195209995,5740,5740,5740,5740,105
20250311,094000,194607295,5740,5740,5740,5740,0
20250311,093900,194607295,5740,5740,5740,5740,75
20250311,093800,194176795,5730,5730,5730,5730,0
20250311,093700,194176795,5730,5740,5740,5730,2
20250311,093600,194165325,5730,5730,5730,5730,0
20250311,093500,194165325,5730,5740,5740,5730,2
20250311,093400,194153855,5740,5740,5740,5740,7
20250311,093300,194113675,5740,5740,5740,5740,3
20250311,093200,194096455,5740,5740,5740,5740,2
20250311,093100,194084975,5740,5740,5740,5740,175
20250311,093000,193080475,5740,5740,5740,5740,425
20250311,092900,190640975,5720,5720,5720,5720,372
20250311,092800,188513135,5720,5720,5720,5720,55
20250311,092700,188198535,5720,5720,5740,5720,830
20250311,092600,183450755,5720,5720,5720,5720,0
20250311,092500,183450755,5720,5720,5720,5720,433
20250311,092400,180973995,5710,5720,5720,5710,36
20250311,092300,180768135,5740,5740,5740,5740,50
20250311,092200,180481135,5740,5740,5740,5740,8
20250311,092100,180435215,5730,5730,5730,5730,60
20250311,092000,180091415,5730,5720,5730,5720,501
20250311,091900,177220835,5710,5700,5720,5700,359
20250311,091800,175171085,5700,5680,5700,5650,825
20250311,091700,170480550,5640,5640,5640,5640,0
20250311,091600,170480550,5640,5640,5640,5640,197
20250311,091500,169369470,5640,5670,5670,5640,257
20250311,091400,167915230,5670,5670,5670,5670,0
20250311,091300,167915230,5670,5670,5670,5670,94
20250311,091200,167382250,5670,5670,5670,5670,1
20250311,091100,167376580,5630,5650,5650,5630,800
20250311,091000,162867850,5660,5670,5670,5660,91
20250311,090900,162352780,5680,5680,5680,5680,0
20250311,090800,162352780,5680,5650,5680,5650,1207
20250311,090700,155512430,5650,5620,5650,5620,236
20250311,090600,154184750,5620,5630,5660,5590,4119
20250311,090500,131034010,5660,5700,5720,5600,8090
20250311,090400,85421130,5700,5710,5710,5700,204
20250311,090300,84258310,5710,5670,5710,5650,427
20250311,090200,81835890,5670,5700,5700,5650,185
20250311,090100,80788810,5650,5820,5820,5650,12325
20250311,090000,10845560,5760,5790,5860,5750,1878
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202500 573147575 5760 5760 5760 5760 3289
3 20250311 202400 573147575 5760 5760 5760 5760 0
4 20250311 202300 573147575 5760 5760 5760 5760 0
5 20250311 202200 573147575 5760 5760 5760 5760 0
6 20250311 202100 573147575 5760 5760 5760 5760 0
7 20250311 202000 573147575 5760 5760 5760 5760 0
8 20250311 201900 573147575 5760 5760 5760 5760 0
9 20250311 201800 573147575 5760 5760 5760 5760 0
10 20250311 201700 573147575 5760 5760 5760 5760 0
11 20250311 201600 573147575 5760 5760 5760 5760 0
12 20250311 201500 573147575 5760 5760 5760 5760 0
13 20250311 201400 573147575 5760 5760 5760 5760 0
14 20250311 201300 573147575 5760 5760 5760 5760 0
15 20250311 201200 573147575 5760 5760 5760 5760 0
16 20250311 201100 573147575 5760 5760 5760 5760 0
17 20250311 201000 573147575 5760 5760 5760 5760 0
18 20250311 200900 573147575 5760 5760 5760 5760 0
19 20250311 200800 573147575 5760 5760 5760 5760 0
20 20250311 200700 573147575 5760 5760 5760 5760 0
21 20250311 200600 573147575 5760 5760 5760 5760 0
22 20250311 200500 573147575 5760 5760 5760 5760 0
23 20250311 200400 573147575 5760 5760 5760 5760 0
24 20250311 200300 573147575 5760 5760 5760 5760 0
25 20250311 200200 573147575 5760 5760 5760 5760 0
26 20250311 200100 573147575 5760 5760 5760 5760 0
27 20250311 200000 573147575 5760 5760 5760 5760 0
28 20250311 195900 573147575 5760 5760 5760 5760 0
29 20250311 195800 573147575 5760 5760 5760 5760 0
30 20250311 195700 573147575 5760 5760 5760 5760 0
31 20250311 195600 573147575 5760 5760 5760 5760 0
32 20250311 195500 573147575 5760 5760 5760 5760 3289
33 20250311 195400 573147575 5760 5760 5760 5760 0
34 20250311 195300 573147575 5760 5760 5760 5760 0
35 20250311 195200 573147575 5760 5760 5760 5760 0
36 20250311 195100 573147575 5760 5760 5760 5760 0
37 20250311 195000 573147575 5760 5760 5760 5760 0
38 20250311 194900 573147575 5760 5760 5760 5760 0
39 20250311 194800 573147575 5760 5760 5760 5760 0
40 20250311 194700 573147575 5760 5760 5760 5760 0
41 20250311 194600 573147575 5760 5760 5760 5760 0
42 20250311 194500 573147575 5760 5760 5760 5760 0
43 20250311 194400 573147575 5760 5760 5760 5760 0
44 20250311 194300 573147575 5760 5760 5760 5760 0
45 20250311 194200 573147575 5760 5760 5760 5760 0
46 20250311 194100 573147575 5760 5760 5760 5760 0
47 20250311 194000 573147575 5760 5760 5760 5760 0
48 20250311 193900 573147575 5760 5760 5760 5760 0
49 20250311 193800 573147575 5760 5760 5760 5760 0
50 20250311 193700 573147575 5760 5760 5760 5760 0
51 20250311 193600 573147575 5760 5760 5760 5760 0
52 20250311 193500 573147575 5760 5760 5760 5760 0
53 20250311 193400 573147575 5760 5760 5760 5760 0
54 20250311 193300 573147575 5760 5760 5760 5760 0
55 20250311 193200 573147575 5760 5760 5760 5760 0
56 20250311 193100 573147575 5760 5760 5760 5760 0
57 20250311 193000 573147575 5760 5760 5760 5760 0
58 20250311 192900 573147575 5760 5760 5760 5760 0
59 20250311 192800 573147575 5760 5760 5760 5760 0
60 20250311 192700 573147575 5760 5760 5760 5760 0
61 20250311 192600 573147575 5760 5760 5760 5760 0
62 20250311 192500 573147575 5760 5760 5760 5760 3289
63 20250311 192400 573147575 5760 5760 5760 5760 0
64 20250311 192300 573147575 5760 5760 5760 5760 0
65 20250311 192200 573147575 5760 5760 5760 5760 0
66 20250311 192100 573147575 5760 5760 5760 5760 0
67 20250311 192000 573147575 5760 5760 5760 5760 0
68 20250311 191900 573147575 5760 5760 5760 5760 0
69 20250311 191800 573147575 5760 5760 5760 5760 0
70 20250311 191700 573147575 5760 5760 5760 5760 0
71 20250311 191600 573147575 5760 5760 5760 5760 0
72 20250311 191500 573147575 5760 5760 5760 5760 0
73 20250311 191400 573147575 5760 5760 5760 5760 0
74 20250311 191300 573147575 5760 5760 5760 5760 0
75 20250311 191200 573147575 5760 5760 5760 5760 0
76 20250311 191100 573147575 5760 5760 5760 5760 0
77 20250311 191000 573147575 5760 5760 5760 5760 0
78 20250311 190900 573147575 5760 5760 5760 5760 0
79 20250311 190800 573147575 5760 5760 5760 5760 0
80 20250311 190700 573147575 5760 5760 5760 5760 0
81 20250311 190600 573147575 5760 5760 5760 5760 0
82 20250311 190500 573147575 5760 5760 5760 5760 0
83 20250311 190400 573147575 5760 5760 5760 5760 0
84 20250311 190300 573147575 5760 5760 5760 5760 0
85 20250311 190200 573147575 5760 5760 5760 5760 0
86 20250311 190100 573147575 5760 5760 5760 5760 0
87 20250311 190000 573147575 5760 5760 5760 5760 0
88 20250311 185900 573147575 5760 5760 5760 5760 0
89 20250311 185800 573147575 5760 5760 5760 5760 0
90 20250311 185700 573147575 5760 5760 5760 5760 0
91 20250311 185600 573147575 5760 5760 5760 5760 0
92 20250311 185500 573147575 5760 5760 5760 5760 3289
93 20250311 185400 573147575 5760 5760 5760 5760 0
94 20250311 185300 573147575 5760 5760 5760 5760 0
95 20250311 185200 573147575 5760 5760 5760 5760 0
96 20250311 185100 573147575 5760 5760 5760 5760 0
97 20250311 185000 573147575 5760 5760 5760 5760 0
98 20250311 184900 573147575 5760 5760 5760 5760 0
99 20250311 184800 573147575 5760 5760 5760 5760 0
100 20250311 184700 573147575 5760 5760 5760 5760 0
101 20250311 184600 573147575 5760 5760 5760 5760 0
102 20250311 184500 573147575 5760 5760 5760 5760 0
103 20250311 184400 573147575 5760 5760 5760 5760 0
104 20250311 184300 573147575 5760 5760 5760 5760 0
105 20250311 184200 573147575 5760 5760 5760 5760 0
106 20250311 184100 573147575 5760 5760 5760 5760 0
107 20250311 184000 573147575 5760 5760 5760 5760 0
108 20250311 183900 573147575 5760 5760 5760 5760 0
109 20250311 183800 573147575 5760 5760 5760 5760 0
110 20250311 183700 573147575 5760 5760 5760 5760 0
111 20250311 183600 573147575 5760 5760 5760 5760 0
112 20250311 183500 573147575 5760 5760 5760 5760 0
113 20250311 183400 573147575 5760 5760 5760 5760 0
114 20250311 183300 573147575 5760 5760 5760 5760 0
115 20250311 183200 573147575 5760 5760 5760 5760 0
116 20250311 183100 573147575 5760 5760 5760 5760 0
117 20250311 183000 573147575 5760 5760 5760 5760 0
118 20250311 182900 573147575 5760 5760 5760 5760 0
119 20250311 182800 573147575 5760 5760 5760 5760 0
120 20250311 182700 573147575 5760 5760 5760 5760 0
121 20250311 182600 573147575 5760 5760 5760 5760 0
122 20250311 182500 573147575 5760 5760 5760 5760 3289
123 20250311 182400 573147575 5760 5760 5760 5760 0
124 20250311 182300 573147575 5760 5760 5760 5760 0
125 20250311 182200 573147575 5760 5760 5760 5760 0
126 20250311 182100 573147575 5760 5760 5760 5760 0
127 20250311 182000 573147575 5760 5760 5760 5760 0
128 20250311 181900 573147575 5760 5760 5760 5760 0
129 20250311 181800 573147575 5760 5760 5760 5760 0
130 20250311 181700 573147575 5760 5760 5760 5760 0
131 20250311 181600 573147575 5760 5760 5760 5760 0
132 20250311 181500 573147575 5760 5760 5760 5760 0
133 20250311 181400 573147575 5760 5760 5760 5760 0
134 20250311 181300 573147575 5760 5760 5760 5760 0
135 20250311 181200 573147575 5760 5760 5760 5760 0
136 20250311 181100 573147575 5760 5760 5760 5760 0
137 20250311 181000 573147575 5760 5760 5760 5760 0
138 20250311 180900 573147575 5760 5760 5760 5760 0
139 20250311 180800 573147575 5760 5760 5760 5760 0
140 20250311 180700 573147575 5760 5760 5760 5760 0
141 20250311 180600 573147575 5760 5760 5760 5760 0
142 20250311 180500 573147575 5760 5760 5760 5760 0
143 20250311 180400 573147575 5760 5760 5760 5760 0
144 20250311 180300 573147575 5760 5760 5760 5760 0
145 20250311 180200 573147575 5760 5760 5760 5760 0
146 20250311 180100 573147575 5760 5760 5760 5760 0
147 20250311 180000 573147575 5760 5760 5760 5760 0
148 20250311 175900 573147575 5760 5760 5760 5760 0
149 20250311 175800 573147575 5760 5760 5760 5760 0
150 20250311 175700 573147575 5760 5760 5760 5760 0
151 20250311 175600 573147575 5760 5760 5760 5760 0
152 20250311 175500 573147575 5760 5760 5760 5760 3289
153 20250311 175400 573147575 5760 5760 5760 5760 0
154 20250311 175300 573147575 5760 5760 5760 5760 0
155 20250311 175200 573147575 5760 5760 5760 5760 0
156 20250311 175100 573147575 5760 5760 5760 5760 0
157 20250311 175000 573147575 5760 5760 5760 5760 0
158 20250311 174900 573147575 5760 5760 5760 5760 0
159 20250311 174800 573147575 5760 5760 5760 5760 0
160 20250311 174700 573147575 5760 5760 5760 5760 0
161 20250311 174600 573147575 5760 5760 5760 5760 0
162 20250311 174500 573147575 5760 5760 5760 5760 0
163 20250311 174400 573147575 5760 5760 5760 5760 0
164 20250311 174300 573147575 5760 5760 5760 5760 0
165 20250311 174200 573147575 5760 5760 5760 5760 0
166 20250311 174100 573147575 5760 5760 5760 5760 0
167 20250311 174000 573147575 5760 5760 5760 5760 0
168 20250311 173900 573147575 5760 5760 5760 5760 0
169 20250311 173800 573147575 5760 5760 5760 5760 0
170 20250311 173700 573147575 5760 5760 5760 5760 0
171 20250311 173600 573147575 5760 5760 5760 5760 0
172 20250311 173500 573147575 5760 5760 5760 5760 0
173 20250311 173400 573147575 5760 5760 5760 5760 0
174 20250311 173300 573147575 5760 5760 5760 5760 0
175 20250311 173200 573147575 5760 5760 5760 5760 0
176 20250311 173100 573147575 5760 5760 5760 5760 0
177 20250311 173000 573147575 5760 5760 5760 5760 0
178 20250311 172900 573147575 5760 5760 5760 5760 0
179 20250311 172800 573147575 5760 5760 5760 5760 0
180 20250311 172700 573147575 5760 5760 5760 5760 0
181 20250311 172600 573147575 5760 5760 5760 5760 0
182 20250311 172500 573147575 5760 5760 5760 5760 3289
183 20250311 172400 573147575 5760 5760 5760 5760 0
184 20250311 172300 573147575 5760 5760 5760 5760 0
185 20250311 172200 573147575 5760 5760 5760 5760 0
186 20250311 172100 573147575 5760 5760 5760 5760 0
187 20250311 172000 573147575 5760 5760 5760 5760 0
188 20250311 171900 573147575 5760 5760 5760 5760 0
189 20250311 171800 573147575 5760 5760 5760 5760 0
190 20250311 171700 573147575 5760 5760 5760 5760 0
191 20250311 171600 573147575 5760 5760 5760 5760 0
192 20250311 171500 573147575 5760 5760 5760 5760 0
193 20250311 171400 573147575 5760 5760 5760 5760 0
194 20250311 171300 573147575 5760 5760 5760 5760 0
195 20250311 171200 573147575 5760 5760 5760 5760 0
196 20250311 171100 573147575 5760 5760 5760 5760 0
197 20250311 171000 573147575 5760 5760 5760 5760 0
198 20250311 170900 573147575 5760 5760 5760 5760 0
199 20250311 170800 573147575 5760 5760 5760 5760 0
200 20250311 170700 573147575 5760 5760 5760 5760 0
201 20250311 170600 573147575 5760 5760 5760 5760 0
202 20250311 170500 573147575 5760 5760 5760 5760 0
203 20250311 170400 573147575 5760 5760 5760 5760 0
204 20250311 170300 573147575 5760 5760 5760 5760 0
205 20250311 170200 573147575 5760 5760 5760 5760 0
206 20250311 170100 573147575 5760 5760 5760 5760 0
207 20250311 170000 573147575 5760 5760 5760 5760 0
208 20250311 165900 573147575 5760 5760 5760 5760 0
209 20250311 165800 573147575 5760 5760 5760 5760 0
210 20250311 165700 573147575 5760 5760 5760 5760 0
211 20250311 165600 573147575 5760 5760 5760 5760 0
212 20250311 165500 573147575 5760 5760 5760 5760 3289
213 20250311 165400 573147575 5760 5760 5760 5760 0
214 20250311 165300 573147575 5760 5760 5760 5760 0
215 20250311 165200 573147575 5760 5760 5760 5760 0
216 20250311 165100 573147575 5760 5760 5760 5760 0
217 20250311 165000 573147575 5760 5760 5760 5760 0
218 20250311 164900 573147575 5760 5760 5760 5760 0
219 20250311 164800 573147575 5760 5760 5760 5760 0
220 20250311 164700 573147575 5760 5760 5760 5760 0
221 20250311 164600 573147575 5760 5760 5760 5760 0
222 20250311 164500 573147575 5760 5760 5760 5760 0
223 20250311 164400 573147575 5760 5760 5760 5760 0
224 20250311 164300 573147575 5760 5760 5760 5760 0
225 20250311 164200 573147575 5760 5760 5760 5760 0
226 20250311 164100 573147575 5760 5760 5760 5760 0
227 20250311 164000 573147575 5760 5760 5760 5760 0
228 20250311 163900 573147575 5760 5760 5760 5760 0
229 20250311 163800 573147575 5760 5760 5760 5760 0
230 20250311 163700 573147575 5760 5760 5760 5760 0
231 20250311 163600 573147575 5760 5760 5760 5760 0
232 20250311 163500 573147575 5760 5760 5760 5760 0
233 20250311 163400 573147575 5760 5760 5760 5760 0
234 20250311 163300 573147575 5760 5760 5760 5760 0
235 20250311 163200 573147575 5760 5760 5760 5760 0
236 20250311 163100 573147575 5760 5760 5760 5760 0
237 20250311 163000 573147575 5760 5760 5760 5760 0
238 20250311 162900 573147575 5760 5760 5760 5760 0
239 20250311 162800 573147575 5760 5760 5760 5760 0
240 20250311 162700 573147575 5760 5760 5760 5760 0
241 20250311 162600 573147575 5760 5760 5760 5760 0
242 20250311 162500 573147575 5760 5760 5760 5760 3289
243 20250311 162400 573147575 5760 5760 5760 5760 0
244 20250311 162300 573147575 5760 5760 5760 5760 0
245 20250311 162200 573147575 5760 5760 5760 5760 0
246 20250311 162100 573147575 5760 5760 5760 5760 0
247 20250311 162000 573147575 5760 5760 5760 5760 0
248 20250311 161900 573147575 5760 5760 5760 5760 0
249 20250311 161800 573147575 5760 5760 5760 5760 0
250 20250311 161700 573147575 5760 5760 5760 5760 0
251 20250311 161600 573147575 5760 5760 5760 5760 0
252 20250311 161500 573147575 5760 5760 5760 5760 0
253 20250311 161400 573147575 5760 5760 5760 5760 0
254 20250311 161300 573147575 5760 5760 5760 5760 0
255 20250311 161200 573147575 5760 5760 5760 5760 0
256 20250311 161100 573147575 5760 5760 5760 5760 0
257 20250311 161000 573147575 5760 5760 5760 5760 0
258 20250311 160900 573147575 5760 5760 5760 5760 0
259 20250311 160800 573147575 5760 5760 5760 5760 0
260 20250311 160700 573147575 5760 5760 5760 5760 0
261 20250311 160600 573147575 5760 5760 5760 5760 0
262 20250311 160500 573147575 5760 5760 5760 5760 0
263 20250311 160400 573147575 5760 5760 5760 5760 0
264 20250311 160300 573147575 5760 5760 5760 5760 0
265 20250311 160200 573147575 5760 5760 5760 5760 0
266 20250311 160100 573147575 5760 5760 5760 5760 0
267 20250311 160000 573147575 5760 5760 5760 5760 0
268 20250311 155900 573147575 5760 5760 5760 5760 0
269 20250311 155800 573147575 5760 5760 5760 5760 0
270 20250311 155700 573147575 5760 5760 5760 5760 0
271 20250311 155600 573147575 5760 5760 5760 5760 0
272 20250311 155500 573147575 5760 5760 5760 5760 3289
273 20250311 155400 573147575 5760 5760 5760 5760 0
274 20250311 155300 573147575 5760 5760 5760 5760 0
275 20250311 155200 573147575 5760 5760 5760 5760 0
276 20250311 155100 573147575 5760 5760 5760 5760 0
277 20250311 155000 573147575 5760 5760 5760 5760 0
278 20250311 154900 573147575 5760 5760 5760 5760 0
279 20250311 154800 573147575 5760 5760 5760 5760 0
280 20250311 154700 573147575 5760 5760 5760 5760 0
281 20250311 154600 573147575 5760 5760 5760 5760 0
282 20250311 154500 573147575 5760 5760 5760 5760 0
283 20250311 154400 573147575 5760 5760 5760 5760 0
284 20250311 154300 573147575 5760 5760 5760 5760 0
285 20250311 154200 573147575 5760 5760 5760 5760 0
286 20250311 154100 573147575 5760 5760 5760 5760 0
287 20250311 154000 573147575 5760 5760 5760 5760 0
288 20250311 153900 573147575 5760 5760 5760 5760 0
289 20250311 153800 573147575 5760 5760 5760 5760 0
290 20250311 153700 573147575 5760 5760 5760 5760 0
291 20250311 153600 573147575 5760 5760 5760 5760 0
292 20250311 153500 573147575 5760 5760 5760 5760 0
293 20250311 153400 573147575 5760 5760 5760 5760 0
294 20250311 153300 573147575 5760 5760 5760 5760 0
295 20250311 153200 573147575 5760 5760 5760 5760 0
296 20250311 153100 573147575 5760 5760 5760 5760 0
297 20250311 153000 573147575 5760 5760 5760 5760 3289
298 20250311 152900 554202935 5750 5750 5750 5750 0
299 20250311 152800 554202935 5750 5750 5750 5750 0
300 20250311 152700 554202935 5750 5750 5750 5750 0
301 20250311 152600 554202935 5750 5750 5750 5750 0
302 20250311 152500 554202935 5750 5750 5750 5750 0
303 20250311 152400 554202935 5750 5750 5750 5750 0
304 20250311 152300 554202935 5750 5750 5750 5750 0
305 20250311 152200 554202935 5750 5750 5750 5750 0
306 20250311 152100 554202935 5750 5750 5750 5750 0
307 20250311 152000 554202935 5750 5750 5750 5750 0
308 20250311 151900 554202935 5750 5720 5750 5720 236
309 20250311 151800 552847555 5750 5750 5750 5750 24
310 20250311 151700 552709555 5760 5760 5760 5760 0
311 20250311 151600 552709555 5760 5720 5760 5720 652
312 20250311 151500 548969065 5720 5720 5720 5650 6256
313 20250311 151400 513505145 5760 5730 5760 5720 1291
314 20250311 151300 506102525 5740 5740 5740 5740 1
315 20250311 151200 506096785 5720 5730 5750 5720 394
316 20250311 151100 503839605 5760 5760 5760 5760 2
317 20250311 151000 503828085 5750 5750 5750 5750 90
318 20250311 150900 503310585 5720 5750 5750 5720 142
319 20250311 150800 502496725 5750 5750 5750 5750 0
320 20250311 150700 502496725 5750 5750 5750 5750 0
321 20250311 150600 502496725 5750 5750 5750 5750 0
322 20250311 150500 502496725 5750 5750 5750 5750 307
323 20250311 150400 500731475 5760 5730 5760 5720 5914
324 20250311 150300 466900815 5760 5760 5760 5760 2
325 20250311 150200 466889295 5730 5730 5730 5730 20
326 20250311 150100 466774695 5760 5760 5760 5760 122
327 20250311 150000 466071975 5760 5720 5760 5720 216
328 20250311 145900 464829495 5760 5750 5760 5750 94
329 20250311 145800 464288975 5740 5740 5740 5740 0
330 20250311 145700 464288975 5740 5740 5740 5740 273
331 20250311 145600 462721955 5740 5740 5740 5740 418
332 20250311 145500 460322635 5750 5750 5750 5750 6
333 20250311 145400 460288135 5760 5760 5760 5760 0
334 20250311 145300 460288135 5760 5760 5760 5760 0
335 20250311 145200 460288135 5760 5760 5760 5760 1
336 20250311 145100 460282375 5760 5760 5760 5760 2
337 20250311 145000 460270855 5740 5760 5760 5740 43
338 20250311 144900 460024015 5760 5760 5760 5760 13
339 20250311 144800 459949135 5740 5740 5740 5740 4
340 20250311 144700 459926175 5780 5780 5780 5780 0
341 20250311 144600 459926175 5780 5780 5780 5780 0
342 20250311 144500 459926175 5780 5730 5780 5730 185
343 20250311 144400 458864425 5760 5760 5760 5760 10
344 20250311 144300 458806825 5760 5760 5760 5760 0
345 20250311 144200 458806825 5760 5720 5760 5710 502
346 20250311 144100 455940075 5780 5730 5780 5720 1988
347 20250311 144000 444560125 5730 5730 5730 5730 36
348 20250311 143900 444353845 5730 5730 5730 5730 0
349 20250311 143800 444353845 5730 5730 5730 5730 0
350 20250311 143700 444353845 5730 5730 5730 5730 0
351 20250311 143600 444353845 5730 5780 5780 5730 22
352 20250311 143500 444227685 5730 5780 5780 5730 60
353 20250311 143400 443881385 5780 5780 5780 5780 0
354 20250311 143300 443881385 5780 5760 5780 5730 213
355 20250311 143200 442656285 5730 5760 5760 5730 2
356 20250311 143100 442644795 5760 5750 5760 5730 1974
357 20250311 143000 431326465 5760 5760 5760 5760 2
358 20250311 142900 431314945 5750 5750 5750 5750 0
359 20250311 142800 431314945 5750 5760 5760 5750 111
360 20250311 142700 430676195 5760 5760 5760 5760 1
361 20250311 142600 430670435 5790 5790 5790 5790 0
362 20250311 142500 430670435 5790 5770 5800 5770 607
363 20250311 142400 427163865 5770 5770 5770 5770 50
364 20250311 142300 426875365 5740 5740 5740 5740 520
365 20250311 142200 423890565 5800 5800 5800 5800 0
366 20250311 142100 423890565 5800 5750 5800 5750 130
367 20250311 142000 423142315 5800 5790 5800 5790 60
368 20250311 141900 422794885 5800 5770 5800 5770 40
369 20250311 141800 422563665 5750 5750 5750 5750 0
370 20250311 141700 422563665 5750 5750 5750 5750 0
371 20250311 141600 422563665 5750 5750 5750 5750 45
372 20250311 141500 422304915 5790 5790 5790 5790 0
373 20250311 141400 422304915 5790 5790 5790 5790 0
374 20250311 141300 422304915 5790 5790 5790 5790 100
375 20250311 141200 421725915 5800 5800 5800 5800 0
376 20250311 141100 421725915 5800 5800 5800 5800 0
377 20250311 141000 421725915 5800 5750 5800 5750 106
378 20250311 140900 421114695 5760 5760 5760 5760 66
379 20250311 140800 420734535 5760 5770 5770 5760 445
380 20250311 140700 418167725 5780 5770 5780 5770 70
381 20250311 140600 417763625 5770 5770 5770 5770 1
382 20250311 140500 417757855 5780 5780 5780 5780 46
383 20250311 140400 417491975 5800 5800 5800 5800 0
384 20250311 140300 417491975 5800 5800 5800 5800 0
385 20250311 140200 417491975 5800 5800 5800 5800 0
386 20250311 140100 417491975 5800 5800 5800 5800 0
387 20250311 140000 417491975 5800 5780 5800 5780 54
388 20250311 135900 417179815 5810 5810 5810 5810 0
389 20250311 135800 417179815 5810 5810 5810 5810 1
390 20250311 135700 417174005 5810 5810 5810 5810 4
391 20250311 135600 417150765 5810 5810 5810 5810 0
392 20250311 135500 417150765 5810 5810 5810 5810 0
393 20250311 135400 417150765 5810 5810 5810 5810 0
394 20250311 135300 417150765 5810 5780 5810 5780 55
395 20250311 135200 416832805 5810 5810 5810 5810 9
396 20250311 135100 416780515 5810 5810 5810 5810 0
397 20250311 135000 416780515 5810 5810 5810 5810 2
398 20250311 134900 416768895 5770 5770 5770 5770 4
399 20250311 134800 416745815 5780 5780 5780 5780 0
400 20250311 134700 416745815 5780 5780 5780 5780 0
401 20250311 134600 416745815 5780 5780 5780 5780 200
402 20250311 134500 415589815 5820 5820 5820 5820 0
403 20250311 134400 415589815 5820 5820 5820 5820 20
404 20250311 134300 415473415 5820 5820 5820 5820 0
405 20250311 134200 415473415 5820 5820 5820 5820 40
406 20250311 134100 415240615 5820 5820 5820 5820 0
407 20250311 134000 415240615 5820 5820 5820 5820 1
408 20250311 133900 415234795 5820 5820 5820 5820 0
409 20250311 133800 415234795 5820 5820 5820 5820 0
410 20250311 133700 415234795 5820 5820 5820 5820 0
411 20250311 133600 415234795 5820 5810 5820 5810 70
412 20250311 133500 414828085 5810 5810 5810 5810 2
413 20250311 133400 414816465 5770 5770 5770 5770 0
414 20250311 133300 414816465 5770 5770 5770 5770 0
415 20250311 133200 414816465 5770 5800 5820 5770 345
416 20250311 133100 412815725 5800 5800 5800 5800 0
417 20250311 133000 412815725 5800 5800 5800 5800 0
418 20250311 132900 412815725 5800 5800 5800 5800 178
419 20250311 132800 411783325 5800 5790 5800 5790 36
420 20250311 132700 411574695 5750 5780 5780 5750 778
421 20250311 132600 407083195 5780 5780 5780 5780 0
422 20250311 132500 407083195 5780 5780 5780 5780 10
423 20250311 132400 407025395 5780 5780 5780 5780 10
424 20250311 132300 406967595 5770 5760 5770 5760 1675
425 20250311 132200 397316285 5760 5760 5760 5760 0
426 20250311 132100 397316285 5760 5760 5760 5760 2
427 20250311 132000 397304765 5760 5760 5760 5760 0
428 20250311 131900 397304765 5760 5730 5760 5730 402
429 20250311 131800 395001275 5750 5750 5750 5750 21
430 20250311 131700 394880525 5740 5760 5760 5740 19
431 20250311 131600 394771105 5740 5740 5740 5740 91
432 20250311 131500 394248765 5760 5750 5760 5750 12
433 20250311 131400 394179725 5750 5760 5760 5750 14
434 20250311 131300 394099205 5740 5740 5740 5740 17
435 20250311 131200 394001625 5760 5760 5760 5760 0
436 20250311 131100 394001625 5760 5760 5760 5760 32
437 20250311 131000 393817305 5760 5760 5760 5760 90
438 20250311 130900 393298905 5760 5760 5760 5760 0
439 20250311 130800 393298905 5760 5760 5760 5760 0
440 20250311 130700 393298905 5760 5760 5760 5760 0
441 20250311 130600 393298905 5760 5760 5760 5760 0
442 20250311 130500 393298905 5760 5760 5760 5760 0
443 20250311 130400 393298905 5760 5760 5760 5760 2
444 20250311 130300 393287385 5760 5760 5760 5760 0
445 20250311 130200 393287385 5760 5740 5760 5720 2047
446 20250311 130100 381531565 5730 5730 5730 5730 0
447 20250311 130000 381531565 5730 5730 5730 5730 0
448 20250311 125900 381531565 5730 5730 5730 5730 251
449 20250311 125800 380093335 5750 5750 5750 5750 0
450 20250311 125700 380093335 5750 5750 5750 5750 0
451 20250311 125600 380093335 5750 5750 5750 5750 0
452 20250311 125500 380093335 5750 5740 5750 5740 107
453 20250311 125400 379479055 5720 5720 5720 5720 0
454 20250311 125300 379479055 5720 5720 5720 5720 0
455 20250311 125200 379479055 5720 5730 5730 5720 483
456 20250311 125100 376714275 5740 5740 5740 5740 0
457 20250311 125000 376714275 5740 5740 5740 5740 0
458 20250311 124900 376714275 5740 5740 5740 5740 0
459 20250311 124800 376714275 5740 5740 5740 5740 0
460 20250311 124700 376714275 5740 5740 5740 5740 0
461 20250311 124600 376714275 5740 5740 5740 5740 5
462 20250311 124500 376685575 5740 5740 5740 5740 0
463 20250311 124400 376685575 5740 5720 5740 5720 102
464 20250311 124300 376102095 5720 5720 5720 5720 0
465 20250311 124200 376102095 5720 5720 5720 5720 0
466 20250311 124100 376102095 5720 5720 5720 5720 0
467 20250311 124000 376102095 5720 5720 5720 5720 400
468 20250311 123900 373814095 5750 5750 5750 5750 0
469 20250311 123800 373814095 5750 5750 5750 5750 0
470 20250311 123700 373814095 5750 5750 5750 5750 0
471 20250311 123600 373814095 5750 5750 5750 5750 0
472 20250311 123500 373814095 5750 5730 5750 5730 20
473 20250311 123400 373699455 5730 5730 5730 5730 0
474 20250311 123300 373699455 5730 5730 5730 5730 0
475 20250311 123200 373699455 5730 5730 5730 5730 0
476 20250311 123100 373699455 5730 5730 5730 5730 280
477 20250311 123000 372095055 5730 5730 5730 5730 0
478 20250311 122900 372095055 5730 5730 5730 5730 2
479 20250311 122800 372083595 5750 5750 5750 5750 0
480 20250311 122700 372083595 5750 5750 5750 5750 0
481 20250311 122600 372083595 5750 5750 5750 5750 0
482 20250311 122500 372083595 5750 5750 5750 5750 0
483 20250311 122400 372083595 5750 5750 5750 5750 0
484 20250311 122300 372083595 5750 5750 5750 5750 2
485 20250311 122200 372072095 5750 5740 5750 5740 105
486 20250311 122100 371469375 5740 5740 5740 5740 25
487 20250311 122000 371325875 5740 5740 5740 5740 20
488 20250311 121900 371211075 5740 5740 5740 5720 202
489 20250311 121800 370055595 5730 5730 5730 5730 4
490 20250311 121700 370032675 5740 5740 5740 5740 0
491 20250311 121600 370032675 5740 5740 5740 5740 0
492 20250311 121500 370032675 5740 5740 5740 5740 3
493 20250311 121400 370015455 5720 5720 5720 5720 2
494 20250311 121300 370004015 5720 5720 5720 5720 0
495 20250311 121200 370004015 5720 5720 5720 5720 0
496 20250311 121100 370004015 5720 5750 5750 5720 2
497 20250311 121000 369992545 5750 5750 5750 5750 0
498 20250311 120900 369992545 5750 5750 5750 5750 4
499 20250311 120800 369969545 5750 5750 5750 5750 0
500 20250311 120700 369969545 5750 5740 5750 5740 1134
501 20250311 120600 363459285 5740 5740 5740 5740 0
502 20250311 120500 363459285 5740 5730 5740 5720 56
503 20250311 120400 363138165 5730 5730 5730 5730 0
504 20250311 120300 363138165 5730 5730 5730 5730 125
505 20250311 120200 362421915 5710 5710 5710 5710 0
506 20250311 120100 362421915 5710 5710 5710 5710 0
507 20250311 120000 362421915 5710 5710 5710 5710 0
508 20250311 115900 362421915 5710 5710 5710 5710 0
509 20250311 115800 362421915 5710 5740 5740 5710 7
510 20250311 115700 362381795 5740 5740 5740 5740 0
511 20250311 115600 362381795 5740 5740 5740 5740 0
512 20250311 115500 362381795 5740 5740 5740 5740 0
513 20250311 115400 362381795 5740 5740 5740 5740 33
514 20250311 115300 362192375 5740 5740 5740 5740 0
515 20250311 115200 362192375 5740 5740 5740 5740 0
516 20250311 115100 362192375 5740 5740 5740 5740 0
517 20250311 115000 362192375 5740 5740 5740 5740 0
518 20250311 114900 362192375 5740 5740 5740 5740 0
519 20250311 114800 362192375 5740 5740 5740 5740 0
520 20250311 114700 362192375 5740 5740 5740 5740 0
521 20250311 114600 362192375 5740 5740 5740 5740 0
522 20250311 114500 362192375 5740 5740 5740 5740 0
523 20250311 114400 362192375 5740 5730 5740 5730 104
524 20250311 114300 361596415 5730 5730 5730 5730 0
525 20250311 114200 361596415 5730 5730 5730 5730 4
526 20250311 114100 361573495 5700 5700 5700 5700 0
527 20250311 114000 361573495 5700 5700 5700 5700 65
528 20250311 113900 361202995 5700 5700 5700 5700 228
529 20250311 113800 359903395 5700 5700 5700 5700 65
530 20250311 113700 359532895 5700 5700 5700 5700 0
531 20250311 113600 359532895 5700 5700 5700 5700 0
532 20250311 113500 359532895 5700 5710 5710 5700 547
533 20250311 113400 356411515 5740 5740 5740 5740 5
534 20250311 113300 356382815 5740 5740 5740 5740 2
535 20250311 113200 356371335 5740 5740 5740 5740 0
536 20250311 113100 356371335 5740 5740 5740 5740 208
537 20250311 113000 355177415 5740 5740 5740 5740 1
538 20250311 112900 355171675 5710 5710 5710 5710 0
539 20250311 112800 355171675 5710 5710 5710 5710 100
540 20250311 112700 354600675 5750 5750 5750 5750 0
541 20250311 112600 354600675 5750 5730 5750 5730 300
542 20250311 112500 352881215 5730 5720 5730 5710 68
543 20250311 112400 352492555 5710 5710 5710 5710 29
544 20250311 112300 352326965 5710 5710 5710 5710 0
545 20250311 112200 352326965 5710 5710 5710 5710 0
546 20250311 112100 352326965 5710 5710 5710 5710 3
547 20250311 112000 352309835 5710 5710 5710 5710 22
548 20250311 111900 352184215 5730 5730 5730 5730 0
549 20250311 111800 352184215 5730 5730 5730 5730 4
550 20250311 111700 352161295 5720 5720 5720 5720 2
551 20250311 111600 352149855 5710 5700 5710 5700 1538
552 20250311 111500 343382885 5700 5700 5700 5700 10
553 20250311 111400 343325885 5700 5700 5700 5700 0
554 20250311 111300 343325885 5700 5700 5700 5700 16
555 20250311 111200 343234685 5690 5690 5690 5690 454
556 20250311 111100 340651425 5690 5690 5690 5690 10
557 20250311 111000 340594525 5690 5690 5690 5690 0
558 20250311 110900 340594525 5690 5690 5690 5690 0
559 20250311 110800 340594525 5690 5690 5690 5690 0
560 20250311 110700 340594525 5690 5680 5690 5680 668
561 20250311 110600 336799705 5670 5670 5670 5670 1
562 20250311 110500 336794035 5670 5670 5670 5670 0
563 20250311 110400 336794035 5670 5670 5670 5670 0
564 20250311 110300 336794035 5670 5670 5670 5670 0
565 20250311 110200 336794035 5670 5680 5680 5670 24
566 20250311 110100 336657745 5650 5650 5650 5650 0
567 20250311 110000 336657745 5650 5650 5650 5650 155
568 20250311 105900 335781995 5650 5670 5670 5650 600
569 20250311 105800 332391425 5680 5680 5680 5680 6
570 20250311 105700 332357345 5680 5680 5680 5680 5
571 20250311 105600 332328945 5650 5650 5650 5650 0
572 20250311 105500 332328945 5650 5670 5670 5650 21
573 20250311 105400 332210245 5680 5680 5680 5680 0
574 20250311 105300 332210245 5680 5680 5680 5680 0
575 20250311 105200 332210245 5680 5680 5680 5680 2
576 20250311 105100 332198885 5680 5690 5690 5680 62
577 20250311 105000 331846255 5680 5670 5680 5670 54
578 20250311 104900 331539655 5640 5640 5640 5640 1000
579 20250311 104800 325899655 5650 5660 5660 5650 1000
580 20250311 104700 320249165 5680 5680 5680 5680 14
581 20250311 104600 320169645 5680 5680 5680 5680 0
582 20250311 104500 320169645 5680 5680 5680 5680 0
583 20250311 104400 320169645 5680 5680 5680 5680 1
584 20250311 104300 320163965 5680 5680 5680 5680 0
585 20250311 104200 320163965 5680 5660 5680 5660 455
586 20250311 104100 317587755 5660 5660 5660 5660 2
587 20250311 104000 317576435 5630 5660 5660 5630 350
588 20250311 103900 315603635 5660 5660 5660 5660 0
589 20250311 103800 315603635 5660 5660 5660 5660 0
590 20250311 103700 315603635 5660 5660 5660 5660 0
591 20250311 103600 315603635 5660 5660 5660 5660 57
592 20250311 103500 315281015 5660 5660 5660 5660 0
593 20250311 103400 315281015 5660 5660 5660 5660 0
594 20250311 103300 315281015 5660 5660 5660 5660 0
595 20250311 103200 315281015 5660 5660 5660 5660 0
596 20250311 103100 315281015 5660 5650 5660 5650 201
597 20250311 103000 314145315 5650 5650 5650 5650 3
598 20250311 102900 314128365 5640 5640 5640 5640 0
599 20250311 102800 314128365 5640 5640 5640 5640 223
600 20250311 102700 312870645 5610 5610 5610 5610 0
601 20250311 102600 312870645 5610 5610 5610 5610 29
602 20250311 102500 312707955 5610 5610 5610 5610 0
603 20250311 102400 312707955 5610 5610 5610 5610 0
604 20250311 102300 312707955 5610 5630 5630 5610 238
605 20250311 102200 311372485 5650 5650 5650 5650 0
606 20250311 102100 311372485 5650 5650 5650 5650 0
607 20250311 102000 311372485 5650 5650 5650 5650 177
608 20250311 101900 310372435 5650 5650 5650 5650 1
609 20250311 101800 310366785 5650 5630 5650 5630 121
610 20250311 101700 309684715 5620 5640 5640 5620 118
611 20250311 101600 309021435 5640 5640 5640 5640 20
612 20250311 101500 308908635 5640 5640 5640 5610 303
613 20250311 101400 307208715 5640 5640 5640 5640 0
614 20250311 101300 307208715 5640 5640 5640 5640 2
615 20250311 101200 307197435 5600 5610 5610 5600 4000
616 20250311 101100 284780115 5650 5630 5650 5610 4721
617 20250311 101000 258264375 5670 5670 5670 5670 5
618 20250311 100900 258236025 5670 5640 5670 5630 1175
619 20250311 100800 251610695 5660 5670 5670 5630 327
620 20250311 100700 249764295 5670 5680 5680 5670 21
621 20250311 100600 249645175 5680 5660 5680 5620 3440
622 20250311 100500 230250485 5710 5660 5710 5660 71
623 20250311 100400 229848575 5650 5690 5690 5650 1971
624 20250311 100300 218676595 5750 5680 5760 5680 206
625 20250311 100200 217499285 5690 5690 5690 5690 505
626 20250311 100100 214625835 5690 5690 5690 5690 75
627 20250311 100000 214199085 5690 5700 5700 5690 111
628 20250311 095900 213566945 5700 5700 5710 5700 586
629 20250311 095800 210226735 5710 5710 5710 5710 77
630 20250311 095700 209787065 5720 5720 5720 5720 1
631 20250311 095600 209781345 5720 5710 5720 5710 74
632 20250311 095500 209358795 5750 5710 5750 5710 72
633 20250311 095400 208945675 5710 5710 5710 5710 62
634 20250311 095300 208591655 5750 5750 5750 5750 0
635 20250311 095200 208591655 5750 5750 5750 5750 9
636 20250311 095100 208539905 5710 5710 5710 5710 0
637 20250311 095000 208539905 5710 5710 5710 5710 17
638 20250311 094900 208442835 5710 5710 5710 5710 0
639 20250311 094800 208442835 5710 5710 5710 5710 0
640 20250311 094700 208442835 5710 5710 5710 5710 37
641 20250311 094600 208231565 5760 5780 5780 5700 404
642 20250311 094500 205918295 5780 5780 5780 5780 1
643 20250311 094400 205912515 5780 5760 5790 5760 795
644 20250311 094300 201332615 5790 5750 5790 5740 1060
645 20250311 094200 195215745 5750 5750 5750 5750 1
646 20250311 094100 195209995 5740 5740 5740 5740 105
647 20250311 094000 194607295 5740 5740 5740 5740 0
648 20250311 093900 194607295 5740 5740 5740 5740 75
649 20250311 093800 194176795 5730 5730 5730 5730 0
650 20250311 093700 194176795 5730 5740 5740 5730 2
651 20250311 093600 194165325 5730 5730 5730 5730 0
652 20250311 093500 194165325 5730 5740 5740 5730 2
653 20250311 093400 194153855 5740 5740 5740 5740 7
654 20250311 093300 194113675 5740 5740 5740 5740 3
655 20250311 093200 194096455 5740 5740 5740 5740 2
656 20250311 093100 194084975 5740 5740 5740 5740 175
657 20250311 093000 193080475 5740 5740 5740 5740 425
658 20250311 092900 190640975 5720 5720 5720 5720 372
659 20250311 092800 188513135 5720 5720 5720 5720 55
660 20250311 092700 188198535 5720 5720 5740 5720 830
661 20250311 092600 183450755 5720 5720 5720 5720 0
662 20250311 092500 183450755 5720 5720 5720 5720 433
663 20250311 092400 180973995 5710 5720 5720 5710 36
664 20250311 092300 180768135 5740 5740 5740 5740 50
665 20250311 092200 180481135 5740 5740 5740 5740 8
666 20250311 092100 180435215 5730 5730 5730 5730 60
667 20250311 092000 180091415 5730 5720 5730 5720 501
668 20250311 091900 177220835 5710 5700 5720 5700 359
669 20250311 091800 175171085 5700 5680 5700 5650 825
670 20250311 091700 170480550 5640 5640 5640 5640 0
671 20250311 091600 170480550 5640 5640 5640 5640 197
672 20250311 091500 169369470 5640 5670 5670 5640 257
673 20250311 091400 167915230 5670 5670 5670 5670 0
674 20250311 091300 167915230 5670 5670 5670 5670 94
675 20250311 091200 167382250 5670 5670 5670 5670 1
676 20250311 091100 167376580 5630 5650 5650 5630 800
677 20250311 091000 162867850 5660 5670 5670 5660 91
678 20250311 090900 162352780 5680 5680 5680 5680 0
679 20250311 090800 162352780 5680 5650 5680 5650 1207
680 20250311 090700 155512430 5650 5620 5650 5620 236
681 20250311 090600 154184750 5620 5630 5660 5590 4119
682 20250311 090500 131034010 5660 5700 5720 5600 8090
683 20250311 090400 85421130 5700 5710 5710 5700 204
684 20250311 090300 84258310 5710 5670 5710 5650 427
685 20250311 090200 81835890 5670 5700 5700 5650 185
686 20250311 090100 80788810 5650 5820 5820 5650 12325
687 20250311 090000 10845560 5760 5790 5860 5750 1878