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

690
136490/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202800,533120035,5770,5770,5770,5770,678
20250311,202700,533120035,5770,5770,5770,5770,0
20250311,202600,533120035,5770,5770,5770,5770,0
20250311,202500,533120035,5770,5770,5770,5770,0
20250311,202400,533120035,5770,5770,5770,5770,0
20250311,202300,533120035,5770,5770,5770,5770,0
20250311,202200,533120035,5770,5770,5770,5770,0
20250311,202100,533120035,5770,5770,5770,5770,0
20250311,202000,533120035,5770,5770,5770,5770,0
20250311,201900,533120035,5770,5770,5770,5770,0
20250311,201800,533120035,5770,5770,5770,5770,0
20250311,201700,533120035,5770,5770,5770,5770,0
20250311,201600,533120035,5770,5770,5770,5770,0
20250311,201500,533120035,5770,5770,5770,5770,0
20250311,201400,533120035,5770,5770,5770,5770,0
20250311,201300,533120035,5770,5770,5770,5770,0
20250311,201200,533120035,5770,5770,5770,5770,0
20250311,201100,533120035,5770,5770,5770,5770,0
20250311,201000,533120035,5770,5770,5770,5770,0
20250311,200900,533120035,5770,5770,5770,5770,0
20250311,200800,533120035,5770,5770,5770,5770,0
20250311,200700,533120035,5770,5770,5770,5770,0
20250311,200600,533120035,5770,5770,5770,5770,0
20250311,200500,533120035,5770,5770,5770,5770,0
20250311,200400,533120035,5770,5770,5770,5770,0
20250311,200300,533120035,5770,5770,5770,5770,0
20250311,200200,533120035,5770,5770,5770,5770,0
20250311,200100,533120035,5770,5770,5770,5770,0
20250311,200000,533120035,5770,5770,5770,5770,0
20250311,195900,533120035,5770,5770,5770,5770,0
20250311,195800,533120035,5770,5770,5770,5770,678
20250311,195700,533120035,5770,5770,5770,5770,0
20250311,195600,533120035,5770,5770,5770,5770,0
20250311,195500,533120035,5770,5770,5770,5770,0
20250311,195400,533120035,5770,5770,5770,5770,0
20250311,195300,533120035,5770,5770,5770,5770,0
20250311,195200,533120035,5770,5770,5770,5770,0
20250311,195100,533120035,5770,5770,5770,5770,0
20250311,195000,533120035,5770,5770,5770,5770,0
20250311,194900,533120035,5770,5770,5770,5770,0
20250311,194800,533120035,5770,5770,5770,5770,0
20250311,194700,533120035,5770,5770,5770,5770,0
20250311,194600,533120035,5770,5770,5770,5770,0
20250311,194500,533120035,5770,5770,5770,5770,0
20250311,194400,533120035,5770,5770,5770,5770,0
20250311,194300,533120035,5770,5770,5770,5770,0
20250311,194200,533120035,5770,5770,5770,5770,0
20250311,194100,533120035,5770,5770,5770,5770,0
20250311,194000,533120035,5770,5770,5770,5770,0
20250311,193900,533120035,5770,5770,5770,5770,0
20250311,193800,533120035,5770,5770,5770,5770,0
20250311,193700,533120035,5770,5770,5770,5770,0
20250311,193600,533120035,5770,5770,5770,5770,0
20250311,193500,533120035,5770,5770,5770,5770,0
20250311,193400,533120035,5770,5770,5770,5770,0
20250311,193300,533120035,5770,5770,5770,5770,0
20250311,193200,533120035,5770,5770,5770,5770,0
20250311,193100,533120035,5770,5770,5770,5770,0
20250311,193000,533120035,5770,5770,5770,5770,0
20250311,192900,533120035,5770,5770,5770,5770,0
20250311,192800,533120035,5770,5770,5770,5770,678
20250311,192700,533120035,5770,5770,5770,5770,0
20250311,192600,533120035,5770,5770,5770,5770,0
20250311,192500,533120035,5770,5770,5770,5770,0
20250311,192400,533120035,5770,5770,5770,5770,0
20250311,192300,533120035,5770,5770,5770,5770,0
20250311,192200,533120035,5770,5770,5770,5770,0
20250311,192100,533120035,5770,5770,5770,5770,0
20250311,192000,533120035,5770,5770,5770,5770,0
20250311,191900,533120035,5770,5770,5770,5770,0
20250311,191800,533120035,5770,5770,5770,5770,0
20250311,191700,533120035,5770,5770,5770,5770,0
20250311,191600,533120035,5770,5770,5770,5770,0
20250311,191500,533120035,5770,5770,5770,5770,0
20250311,191400,533120035,5770,5770,5770,5770,0
20250311,191300,533120035,5770,5770,5770,5770,0
20250311,191200,533120035,5770,5770,5770,5770,0
20250311,191100,533120035,5770,5770,5770,5770,0
20250311,191000,533120035,5770,5770,5770,5770,0
20250311,190900,533120035,5770,5770,5770,5770,0
20250311,190800,533120035,5770,5770,5770,5770,0
20250311,190700,533120035,5770,5770,5770,5770,0
20250311,190600,533120035,5770,5770,5770,5770,0
20250311,190500,533120035,5770,5770,5770,5770,0
20250311,190400,533120035,5770,5770,5770,5770,0
20250311,190300,533120035,5770,5770,5770,5770,0
20250311,190200,533120035,5770,5770,5770,5770,0
20250311,190100,533120035,5770,5770,5770,5770,0
20250311,190000,533120035,5770,5770,5770,5770,0
20250311,185900,533120035,5770,5770,5770,5770,0
20250311,185800,533120035,5770,5770,5770,5770,678
20250311,185700,533120035,5770,5770,5770,5770,0
20250311,185600,533120035,5770,5770,5770,5770,0
20250311,185500,533120035,5770,5770,5770,5770,0
20250311,185400,533120035,5770,5770,5770,5770,0
20250311,185300,533120035,5770,5770,5770,5770,0
20250311,185200,533120035,5770,5770,5770,5770,0
20250311,185100,533120035,5770,5770,5770,5770,0
20250311,185000,533120035,5770,5770,5770,5770,0
20250311,184900,533120035,5770,5770,5770,5770,0
20250311,184800,533120035,5770,5770,5770,5770,0
20250311,184700,533120035,5770,5770,5770,5770,0
20250311,184600,533120035,5770,5770,5770,5770,0
20250311,184500,533120035,5770,5770,5770,5770,0
20250311,184400,533120035,5770,5770,5770,5770,0
20250311,184300,533120035,5770,5770,5770,5770,0
20250311,184200,533120035,5770,5770,5770,5770,0
20250311,184100,533120035,5770,5770,5770,5770,0
20250311,184000,533120035,5770,5770,5770,5770,0
20250311,183900,533120035,5770,5770,5770,5770,0
20250311,183800,533120035,5770,5770,5770,5770,0
20250311,183700,533120035,5770,5770,5770,5770,0
20250311,183600,533120035,5770,5770,5770,5770,0
20250311,183500,533120035,5770,5770,5770,5770,0
20250311,183400,533120035,5770,5770,5770,5770,0
20250311,183300,533120035,5770,5770,5770,5770,0
20250311,183200,533120035,5770,5770,5770,5770,0
20250311,183100,533120035,5770,5770,5770,5770,0
20250311,183000,533120035,5770,5770,5770,5770,0
20250311,182900,533120035,5770,5770,5770,5770,0
20250311,182800,533120035,5770,5770,5770,5770,678
20250311,182700,533120035,5770,5770,5770,5770,0
20250311,182600,533120035,5770,5770,5770,5770,0
20250311,182500,533120035,5770,5770,5770,5770,0
20250311,182400,533120035,5770,5770,5770,5770,0
20250311,182300,533120035,5770,5770,5770,5770,0
20250311,182200,533120035,5770,5770,5770,5770,0
20250311,182100,533120035,5770,5770,5770,5770,0
20250311,182000,533120035,5770,5770,5770,5770,0
20250311,181900,533120035,5770,5770,5770,5770,0
20250311,181800,533120035,5770,5770,5770,5770,0
20250311,181700,533120035,5770,5770,5770,5770,0
20250311,181600,533120035,5770,5770,5770,5770,0
20250311,181500,533120035,5770,5770,5770,5770,0
20250311,181400,533120035,5770,5770,5770,5770,0
20250311,181300,533120035,5770,5770,5770,5770,0
20250311,181200,533120035,5770,5770,5770,5770,0
20250311,181100,533120035,5770,5770,5770,5770,0
20250311,181000,533120035,5770,5770,5770,5770,0
20250311,180900,533120035,5770,5770,5770,5770,0
20250311,180800,533120035,5770,5770,5770,5770,0
20250311,180700,533120035,5770,5770,5770,5770,0
20250311,180600,533120035,5770,5770,5770,5770,0
20250311,180500,533120035,5770,5770,5770,5770,0
20250311,180400,533120035,5770,5770,5770,5770,0
20250311,180300,533120035,5770,5770,5770,5770,0
20250311,180200,533120035,5770,5770,5770,5770,0
20250311,180100,533120035,5770,5770,5770,5770,0
20250311,180000,533120035,5770,5770,5770,5770,0
20250311,175900,533120035,5770,5770,5770,5770,0
20250311,175800,533120035,5770,5770,5770,5770,678
20250311,175700,533120035,5770,5770,5770,5770,0
20250311,175600,533120035,5770,5770,5770,5770,0
20250311,175500,533120035,5770,5770,5770,5770,0
20250311,175400,533120035,5770,5770,5770,5770,0
20250311,175300,533120035,5770,5770,5770,5770,0
20250311,175200,533120035,5770,5770,5770,5770,0
20250311,175100,533120035,5770,5770,5770,5770,0
20250311,175000,533120035,5770,5770,5770,5770,0
20250311,174900,533120035,5770,5770,5770,5770,0
20250311,174800,533120035,5770,5770,5770,5770,0
20250311,174700,533120035,5770,5770,5770,5770,0
20250311,174600,533120035,5770,5770,5770,5770,0
20250311,174500,533120035,5770,5770,5770,5770,0
20250311,174400,533120035,5770,5770,5770,5770,0
20250311,174300,533120035,5770,5770,5770,5770,0
20250311,174200,533120035,5770,5770,5770,5770,0
20250311,174100,533120035,5770,5770,5770,5770,0
20250311,174000,533120035,5770,5770,5770,5770,0
20250311,173900,533120035,5770,5770,5770,5770,0
20250311,173800,533120035,5770,5770,5770,5770,0
20250311,173700,533120035,5770,5770,5770,5770,0
20250311,173600,533120035,5770,5770,5770,5770,0
20250311,173500,533120035,5770,5770,5770,5770,0
20250311,173400,533120035,5770,5770,5770,5770,0
20250311,173300,533120035,5770,5770,5770,5770,0
20250311,173200,533120035,5770,5770,5770,5770,0
20250311,173100,533120035,5770,5770,5770,5770,0
20250311,173000,533120035,5770,5770,5770,5770,0
20250311,172900,533120035,5770,5770,5770,5770,0
20250311,172800,533120035,5770,5770,5770,5770,678
20250311,172700,533120035,5770,5770,5770,5770,0
20250311,172600,533120035,5770,5770,5770,5770,0
20250311,172500,533120035,5770,5770,5770,5770,0
20250311,172400,533120035,5770,5770,5770,5770,0
20250311,172300,533120035,5770,5770,5770,5770,0
20250311,172200,533120035,5770,5770,5770,5770,0
20250311,172100,533120035,5770,5770,5770,5770,0
20250311,172000,533120035,5770,5770,5770,5770,0
20250311,171900,533120035,5770,5770,5770,5770,0
20250311,171800,533120035,5770,5770,5770,5770,0
20250311,171700,533120035,5770,5770,5770,5770,0
20250311,171600,533120035,5770,5770,5770,5770,0
20250311,171500,533120035,5770,5770,5770,5770,0
20250311,171400,533120035,5770,5770,5770,5770,0
20250311,171300,533120035,5770,5770,5770,5770,0
20250311,171200,533120035,5770,5770,5770,5770,0
20250311,171100,533120035,5770,5770,5770,5770,0
20250311,171000,533120035,5770,5770,5770,5770,0
20250311,170900,533120035,5770,5770,5770,5770,0
20250311,170800,533120035,5770,5770,5770,5770,0
20250311,170700,533120035,5770,5770,5770,5770,0
20250311,170600,533120035,5770,5770,5770,5770,0
20250311,170500,533120035,5770,5770,5770,5770,0
20250311,170400,533120035,5770,5770,5770,5770,0
20250311,170300,533120035,5770,5770,5770,5770,0
20250311,170200,533120035,5770,5770,5770,5770,0
20250311,170100,533120035,5770,5770,5770,5770,0
20250311,170000,533120035,5770,5770,5770,5770,0
20250311,165900,533120035,5770,5770,5770,5770,0
20250311,165800,533120035,5770,5770,5770,5770,678
20250311,165700,533120035,5770,5770,5770,5770,0
20250311,165600,533120035,5770,5770,5770,5770,0
20250311,165500,533120035,5770,5770,5770,5770,0
20250311,165400,533120035,5770,5770,5770,5770,0
20250311,165300,533120035,5770,5770,5770,5770,0
20250311,165200,533120035,5770,5770,5770,5770,0
20250311,165100,533120035,5770,5770,5770,5770,0
20250311,165000,533120035,5770,5770,5770,5770,0
20250311,164900,533120035,5770,5770,5770,5770,0
20250311,164800,533120035,5770,5770,5770,5770,0
20250311,164700,533120035,5770,5770,5770,5770,0
20250311,164600,533120035,5770,5770,5770,5770,0
20250311,164500,533120035,5770,5770,5770,5770,0
20250311,164400,533120035,5770,5770,5770,5770,0
20250311,164300,533120035,5770,5770,5770,5770,0
20250311,164200,533120035,5770,5770,5770,5770,0
20250311,164100,533120035,5770,5770,5770,5770,0
20250311,164000,533120035,5770,5770,5770,5770,0
20250311,163900,533120035,5770,5770,5770,5770,0
20250311,163800,533120035,5770,5770,5770,5770,0
20250311,163700,533120035,5770,5770,5770,5770,0
20250311,163600,533120035,5770,5770,5770,5770,0
20250311,163500,533120035,5770,5770,5770,5770,0
20250311,163400,533120035,5770,5770,5770,5770,0
20250311,163300,533120035,5770,5770,5770,5770,0
20250311,163200,533120035,5770,5770,5770,5770,0
20250311,163100,533120035,5770,5770,5770,5770,0
20250311,163000,533120035,5770,5770,5770,5770,0
20250311,162900,533120035,5770,5770,5770,5770,0
20250311,162800,533120035,5770,5770,5770,5770,678
20250311,162700,533120035,5770,5770,5770,5770,0
20250311,162600,533120035,5770,5770,5770,5770,0
20250311,162500,533120035,5770,5770,5770,5770,0
20250311,162400,533120035,5770,5770,5770,5770,0
20250311,162300,533120035,5770,5770,5770,5770,0
20250311,162200,533120035,5770,5770,5770,5770,0
20250311,162100,533120035,5770,5770,5770,5770,0
20250311,162000,533120035,5770,5770,5770,5770,0
20250311,161900,533120035,5770,5770,5770,5770,0
20250311,161800,533120035,5770,5770,5770,5770,0
20250311,161700,533120035,5770,5770,5770,5770,0
20250311,161600,533120035,5770,5770,5770,5770,0
20250311,161500,533120035,5770,5770,5770,5770,0
20250311,161400,533120035,5770,5770,5770,5770,0
20250311,161300,533120035,5770,5770,5770,5770,0
20250311,161200,533120035,5770,5770,5770,5770,0
20250311,161100,533120035,5770,5770,5770,5770,0
20250311,161000,533120035,5770,5770,5770,5770,0
20250311,160900,533120035,5770,5770,5770,5770,0
20250311,160800,533120035,5770,5770,5770,5770,0
20250311,160700,533120035,5770,5770,5770,5770,0
20250311,160600,533120035,5770,5770,5770,5770,0
20250311,160500,533120035,5770,5770,5770,5770,0
20250311,160400,533120035,5770,5770,5770,5770,0
20250311,160300,533120035,5770,5770,5770,5770,0
20250311,160200,533120035,5770,5770,5770,5770,0
20250311,160100,533120035,5770,5770,5770,5770,0
20250311,160000,533120035,5770,5770,5770,5770,0
20250311,155900,533120035,5770,5770,5770,5770,0
20250311,155800,533120035,5770,5770,5770,5770,678
20250311,155700,533120035,5770,5770,5770,5770,0
20250311,155600,533120035,5770,5770,5770,5770,0
20250311,155500,533120035,5770,5770,5770,5770,0
20250311,155400,533120035,5770,5770,5770,5770,0
20250311,155300,533120035,5770,5770,5770,5770,0
20250311,155200,533120035,5770,5770,5770,5770,0
20250311,155100,533120035,5770,5770,5770,5770,0
20250311,155000,533120035,5770,5770,5770,5770,0
20250311,154900,533120035,5770,5770,5770,5770,0
20250311,154800,533120035,5770,5770,5770,5770,0
20250311,154700,533120035,5770,5770,5770,5770,0
20250311,154600,533120035,5770,5770,5770,5770,0
20250311,154500,533120035,5770,5770,5770,5770,0
20250311,154400,533120035,5770,5770,5770,5770,0
20250311,154300,533120035,5770,5770,5770,5770,0
20250311,154200,533120035,5770,5770,5770,5770,0
20250311,154100,533120035,5770,5770,5770,5770,0
20250311,154000,533120035,5770,5770,5770,5770,0
20250311,153900,533120035,5770,5770,5770,5770,0
20250311,153800,533120035,5770,5770,5770,5770,0
20250311,153700,533120035,5770,5770,5770,5770,0
20250311,153600,533120035,5770,5770,5770,5770,0
20250311,153500,533120035,5770,5770,5770,5770,0
20250311,153400,533120035,5770,5770,5770,5770,0
20250311,153300,533120035,5770,5770,5770,5770,0
20250311,153200,533120035,5770,5770,5770,5770,0
20250311,153100,533120035,5770,5770,5770,5770,0
20250311,153000,533120035,5770,5770,5770,5770,678
20250311,152900,529207975,5800,5800,5800,5800,0
20250311,152800,529207975,5800,5800,5800,5800,0
20250311,152700,529207975,5800,5800,5800,5800,0
20250311,152600,529207975,5800,5800,5800,5800,0
20250311,152500,529207975,5800,5800,5800,5800,0
20250311,152400,529207975,5800,5800,5800,5800,0
20250311,152300,529207975,5800,5800,5800,5800,0
20250311,152200,529207975,5800,5800,5800,5800,0
20250311,152100,529207975,5800,5800,5800,5800,0
20250311,152000,529207975,5800,5800,5800,5800,0
20250311,151900,529207975,5800,5800,5800,5800,17
20250311,151800,529109375,5800,5780,5800,5780,179
20250311,151700,528074675,5780,5790,5790,5780,84
20250311,151600,527588775,5790,5790,5790,5790,0
20250311,151500,527588775,5790,5790,5790,5790,30
20250311,151400,527415075,5800,5800,5800,5800,0
20250311,151300,527415075,5800,5800,5800,5800,24
20250311,151200,527275875,5810,5810,5810,5810,0
20250311,151100,527275875,5810,5810,5810,5810,0
20250311,151000,527275875,5810,5810,5810,5800,35
20250311,150900,527072645,5800,5800,5800,5800,0
20250311,150800,527072645,5800,5800,5800,5800,0
20250311,150700,527072645,5800,5800,5800,5800,0
20250311,150600,527072645,5800,5800,5800,5800,150
20250311,150500,526202645,5800,5800,5800,5800,0
20250311,150400,526202645,5800,5800,5800,5800,17
20250311,150300,526104045,5800,5800,5800,5800,0
20250311,150200,526104045,5800,5800,5800,5800,0
20250311,150100,526104045,5800,5800,5800,5800,0
20250311,150000,526104045,5800,5800,5800,5800,0
20250311,145900,526104045,5800,5800,5800,5800,0
20250311,145800,526104045,5800,5800,5800,5800,4
20250311,145700,526080845,5800,5800,5800,5800,0
20250311,145600,526080845,5800,5800,5800,5800,874
20250311,145500,521011645,5790,5790,5790,5790,1
20250311,145400,521005855,5780,5780,5780,5780,0
20250311,145300,521005855,5780,5780,5780,5780,83
20250311,145200,520526115,5780,5780,5780,5780,0
20250311,145100,520526115,5780,5780,5780,5780,0
20250311,145000,520526115,5780,5780,5780,5780,0
20250311,144900,520526115,5780,5800,5800,5780,704
20250311,144800,516443825,5800,5790,5800,5790,502
20250311,144700,513534735,5780,5780,5780,5780,63
20250311,144600,513170595,5790,5790,5790,5790,5
20250311,144500,513141645,5780,5780,5780,5780,0
20250311,144400,513141645,5780,5780,5780,5780,0
20250311,144300,513141645,5780,5780,5780,5780,0
20250311,144200,513141645,5780,5780,5780,5780,0
20250311,144100,513141645,5780,5780,5780,5780,0
20250311,144000,513141645,5780,5780,5780,5780,0
20250311,143900,513141645,5780,5780,5780,5780,0
20250311,143800,513141645,5780,5780,5780,5780,0
20250311,143700,513141645,5780,5780,5780,5780,0
20250311,143600,513141645,5780,5780,5780,5780,303
20250311,143500,511390305,5780,5780,5780,5780,0
20250311,143400,511390305,5780,5780,5780,5780,0
20250311,143300,511390305,5780,5780,5780,5780,1
20250311,143200,511384525,5790,5790,5790,5790,0
20250311,143100,511384525,5790,5790,5790,5790,0
20250311,143000,511384525,5790,5790,5790,5790,0
20250311,142900,511384525,5790,5790,5790,5790,0
20250311,142800,511384525,5790,5790,5790,5790,2
20250311,142700,511372945,5790,5790,5790,5790,0
20250311,142600,511372945,5790,5790,5790,5790,25
20250311,142500,511228195,5780,5780,5780,5780,61
20250311,142400,510875615,5770,5770,5770,5770,0
20250311,142300,510875615,5770,5770,5770,5770,0
20250311,142200,510875615,5770,5770,5770,5770,0
20250311,142100,510875615,5770,5770,5770,5770,0
20250311,142000,510875615,5770,5770,5770,5770,0
20250311,141900,510875615,5770,5770,5770,5770,49
20250311,141800,510592885,5780,5780,5780,5780,40
20250311,141700,510361685,5780,5790,5790,5780,325
20250311,141600,508482935,5790,5790,5790,5790,0
20250311,141500,508482935,5790,5790,5790,5790,0
20250311,141400,508482935,5790,5790,5790,5790,5
20250311,141300,508453985,5790,5790,5790,5790,0
20250311,141200,508453985,5790,5790,5790,5790,0
20250311,141100,508453985,5790,5790,5790,5790,0
20250311,141000,508453985,5790,5790,5790,5790,0
20250311,140900,508453985,5790,5780,5790,5780,866
20250311,140800,503440305,5790,5790,5790,5790,652
20250311,140700,499665225,5790,5790,5790,5790,360
20250311,140600,497580825,5800,5800,5800,5800,0
20250311,140500,497580825,5800,5790,5800,5790,40
20250311,140400,497348975,5780,5780,5780,5780,0
20250311,140300,497348975,5780,5780,5780,5780,30
20250311,140200,497175575,5780,5800,5800,5780,40
20250311,140100,496943805,5800,5790,5800,5790,454
20250311,140000,494310615,5780,5780,5780,5780,0
20250311,135900,494310615,5780,5780,5780,5780,2
20250311,135800,494299055,5790,5790,5790,5790,0
20250311,135700,494299055,5790,5790,5790,5790,0
20250311,135600,494299055,5790,5790,5790,5790,0
20250311,135500,494299055,5790,5790,5790,5790,0
20250311,135400,494299055,5790,5790,5790,5790,0
20250311,135300,494299055,5790,5790,5790,5790,21
20250311,135200,494177465,5800,5800,5800,5800,0
20250311,135100,494177465,5800,5800,5800,5800,0
20250311,135000,494177465,5800,5800,5800,5800,0
20250311,134900,494177465,5800,5800,5800,5800,0
20250311,134800,494177465,5800,5800,5800,5800,0
20250311,134700,494177465,5800,5800,5800,5800,0
20250311,134600,494177465,5800,5800,5800,5800,566
20250311,134500,490894665,5800,5790,5800,5790,1025
20250311,134400,484959665,5780,5780,5780,5780,2
20250311,134300,484948105,5780,5780,5780,5780,1003
20250311,134200,479150765,5780,5780,5780,5780,0
20250311,134100,479150765,5780,5780,5780,5780,0
20250311,134000,479150765,5780,5780,5780,5780,0
20250311,133900,479150765,5780,5780,5790,5770,241
20250311,133800,477757725,5780,5780,5780,5780,0
20250311,133700,477757725,5780,5780,5780,5780,0
20250311,133600,477757725,5780,5780,5780,5780,8
20250311,133500,477711485,5780,5780,5780,5780,0
20250311,133400,477711485,5780,5780,5780,5780,25
20250311,133300,477566985,5780,5780,5780,5780,0
20250311,133200,477566985,5780,5760,5780,5760,126
20250311,133100,476840685,5770,5770,5770,5770,0
20250311,133000,476840685,5770,5770,5770,5770,2
20250311,132900,476829145,5760,5760,5760,5760,0
20250311,132800,476829145,5760,5760,5760,5760,0
20250311,132700,476829145,5760,5760,5760,5760,0
20250311,132600,476829145,5760,5760,5760,5760,0
20250311,132500,476829145,5760,5760,5760,5760,0
20250311,132400,476829145,5760,5760,5760,5760,0
20250311,132300,476829145,5760,5760,5760,5760,0
20250311,132200,476829145,5760,5760,5760,5760,0
20250311,132100,476829145,5760,5760,5760,5760,0
20250311,132000,476829145,5760,5760,5760,5760,0
20250311,131900,476829145,5760,5760,5760,5760,0
20250311,131800,476829145,5760,5760,5760,5760,0
20250311,131700,476829145,5760,5760,5760,5760,0
20250311,131600,476829145,5760,5760,5760,5760,0
20250311,131500,476829145,5760,5760,5760,5760,0
20250311,131400,476829145,5760,5760,5760,5760,0
20250311,131300,476829145,5760,5760,5760,5760,0
20250311,131200,476829145,5760,5760,5760,5760,0
20250311,131100,476829145,5760,5760,5760,5760,0
20250311,131000,476829145,5760,5760,5760,5760,0
20250311,130900,476829145,5760,5760,5760,5760,0
20250311,130800,476829145,5760,5760,5760,5760,256
20250311,130700,475354585,5760,5760,5760,5760,0
20250311,130600,475354585,5760,5760,5770,5760,930
20250311,130500,469997415,5760,5760,5760,5760,310
20250311,130400,468211815,5760,5760,5760,5760,1
20250311,130300,468206055,5750,5750,5750,5750,0
20250311,130200,468206055,5750,5750,5750,5750,0
20250311,130100,468206055,5750,5750,5750,5750,17
20250311,130000,468108305,5750,5750,5750,5750,0
20250311,125900,468108305,5750,5750,5750,5750,0
20250311,125800,468108305,5750,5750,5750,5750,0
20250311,125700,468108305,5750,5750,5750,5750,1
20250311,125600,468102555,5740,5740,5740,5740,0
20250311,125500,468102555,5740,5740,5740,5740,1
20250311,125400,468096815,5750,5750,5750,5750,500
20250311,125300,465221815,5750,5750,5750,5750,0
20250311,125200,465221815,5750,5750,5750,5750,300
20250311,125100,463496815,5760,5760,5760,5760,17
20250311,125000,463398895,5740,5740,5740,5740,0
20250311,124900,463398895,5740,5770,5770,5740,4416
20250311,124800,437993255,5770,5770,5770,5770,0
20250311,124700,437993255,5770,5770,5770,5770,0
20250311,124600,437993255,5770,5770,5770,5770,1045
20250311,124500,431963605,5780,5780,5780,5780,0
20250311,124400,431963605,5780,5780,5780,5780,0
20250311,124300,431963605,5780,5780,5780,5780,574
20250311,124200,428645885,5780,5780,5780,5780,0
20250311,124100,428645885,5780,5790,5790,5780,611
20250311,124000,425112455,5790,5800,5800,5790,293
20250311,123900,423415585,5800,5800,5800,5800,0
20250311,123800,423415585,5800,5800,5800,5800,120
20250311,123700,422719585,5810,5810,5810,5810,0
20250311,123600,422719585,5810,5810,5810,5810,0
20250311,123500,422719585,5810,5810,5810,5810,0
20250311,123400,422719585,5810,5810,5810,5810,1
20250311,123300,422713775,5810,5810,5810,5810,0
20250311,123200,422713775,5810,5810,5810,5810,0
20250311,123100,422713775,5810,5810,5810,5810,1
20250311,123000,422707965,5800,5810,5810,5800,1200
20250311,122900,415745955,5810,5810,5810,5810,0
20250311,122800,415745955,5810,5810,5810,5810,0
20250311,122700,415745955,5810,5810,5810,5810,0
20250311,122600,415745955,5810,5810,5810,5810,0
20250311,122500,415745955,5810,5810,5810,5810,0
20250311,122400,415745955,5810,5810,5810,5810,0
20250311,122300,415745955,5810,5810,5810,5810,0
20250311,122200,415745955,5810,5810,5810,5810,0
20250311,122100,415745955,5810,5810,5810,5810,0
20250311,122000,415745955,5810,5810,5810,5810,0
20250311,121900,415745955,5810,5810,5810,5810,5
20250311,121800,415716905,5810,5810,5810,5810,0
20250311,121700,415716905,5810,5810,5810,5810,0
20250311,121600,415716905,5810,5810,5810,5810,0
20250311,121500,415716905,5810,5810,5810,5810,15
20250311,121400,415629755,5830,5830,5830,5830,0
20250311,121300,415629755,5830,5820,5830,5820,595
20250311,121200,412163855,5810,5810,5810,5810,0
20250311,121100,412163855,5810,5810,5810,5810,0
20250311,121000,412163855,5810,5810,5810,5810,0
20250311,120900,412163855,5810,5810,5810,5810,0
20250311,120800,412163855,5810,5820,5820,5810,324
20250311,120700,410280715,5820,5810,5820,5810,400
20250311,120600,407954285,5800,5800,5800,5800,666
20250311,120500,404091485,5780,5780,5780,5780,0
20250311,120400,404091485,5780,5780,5780,5780,0
20250311,120300,404091485,5780,5780,5780,5780,0
20250311,120200,404091485,5780,5780,5780,5780,0
20250311,120100,404091485,5780,5780,5780,5780,0
20250311,120000,404091485,5780,5780,5780,5780,0
20250311,115900,404091485,5780,5780,5780,5780,0
20250311,115800,404091485,5780,5780,5780,5780,0
20250311,115700,404091485,5780,5780,5780,5780,0
20250311,115600,404091485,5780,5780,5780,5780,0
20250311,115500,404091485,5780,5780,5780,5780,1
20250311,115400,404085705,5780,5780,5780,5780,0
20250311,115300,404085705,5780,5780,5780,5780,500
20250311,115200,401195705,5780,5780,5780,5780,0
20250311,115100,401195705,5780,5780,5780,5780,0
20250311,115000,401195705,5780,5780,5780,5780,0
20250311,114900,401195705,5780,5780,5780,5780,0
20250311,114800,401195705,5780,5780,5780,5780,0
20250311,114700,401195705,5780,5780,5780,5780,26
20250311,114600,401045425,5780,5780,5780,5780,30
20250311,114500,400872025,5780,5780,5780,5780,0
20250311,114400,400872025,5780,5780,5780,5780,0
20250311,114300,400872025,5780,5780,5780,5780,0
20250311,114200,400872025,5780,5780,5780,5780,0
20250311,114100,400872025,5780,5780,5780,5780,0
20250311,114000,400872025,5780,5790,5790,5780,1600
20250311,113900,391623425,5800,5800,5800,5800,0
20250311,113800,391623425,5800,5800,5800,5800,51
20250311,113700,391327625,5810,5810,5810,5810,0
20250311,113600,391327625,5810,5810,5810,5810,0
20250311,113500,391327625,5810,5810,5810,5810,0
20250311,113400,391327625,5810,5810,5810,5810,0
20250311,113300,391327625,5810,5810,5810,5810,43
20250311,113200,391077795,5820,5820,5820,5820,0
20250311,113100,391077795,5820,5820,5820,5820,0
20250311,113000,391077795,5820,5820,5820,5820,0
20250311,112900,391077795,5820,5820,5820,5820,0
20250311,112800,391077795,5820,5820,5820,5820,12
20250311,112700,391007955,5810,5810,5810,5810,0
20250311,112600,391007955,5810,5810,5810,5810,500
20250311,112500,388102955,5780,5780,5780,5780,0
20250311,112400,388102955,5780,5780,5780,5780,0
20250311,112300,388102955,5780,5780,5780,5780,0
20250311,112200,388102955,5780,5780,5780,5780,0
20250311,112100,388102955,5780,5780,5780,5780,0
20250311,112000,388102955,5780,5780,5780,5780,0
20250311,111900,388102955,5780,5780,5780,5780,0
20250311,111800,388102955,5780,5780,5780,5780,0
20250311,111700,388102955,5780,5780,5780,5780,0
20250311,111600,388102955,5780,5810,5810,5780,418
20250311,111500,385682845,5790,5790,5790,5790,0
20250311,111400,385682845,5790,5790,5790,5790,0
20250311,111300,385682845,5790,5805,5805,5790,885
20250311,111200,380554550,5805,5805,5805,5805,1
20250311,111100,380548745,5810,5810,5810,5810,0
20250311,111000,380548745,5810,5810,5810,5810,0
20250311,110900,380548745,5810,5810,5810,5810,0
20250311,110800,380548745,5810,5810,5810,5810,0
20250311,110700,380548745,5810,5810,5810,5810,66
20250311,110600,380165285,5810,5810,5810,5810,0
20250311,110500,380165285,5810,5810,5810,5810,0
20250311,110400,380165285,5810,5810,5810,5810,0
20250311,110300,380165285,5810,5820,5820,5810,17
20250311,110200,380066375,5820,5820,5820,5820,0
20250311,110100,380066375,5820,5820,5820,5820,0
20250311,110000,380066375,5820,5820,5820,5820,0
20250311,105900,380066375,5820,5820,5820,5820,0
20250311,105800,380066375,5820,5820,5820,5820,100
20250311,105700,379484375,5820,5820,5820,5820,0
20250311,105600,379484375,5820,5820,5820,5820,150
20250311,105500,378611375,5800,5800,5800,5800,1
20250311,105400,378605575,5820,5820,5820,5820,0
20250311,105300,378605575,5820,5820,5820,5820,0
20250311,105200,378605575,5820,5820,5820,5820,0
20250311,105100,378605575,5820,5810,5820,5810,500
20250311,105000,375697515,5800,5800,5800,5800,0
20250311,104900,375697515,5800,5800,5800,5800,0
20250311,104800,375697515,5800,5800,5800,5800,0
20250311,104700,375697515,5800,5800,5800,5800,0
20250311,104600,375697515,5800,5800,5800,5800,0
20250311,104500,375697515,5800,5790,5800,5790,1227
20250311,104400,368587655,5780,5780,5780,5780,0
20250311,104300,368587655,5780,5810,5810,5780,2104
20250311,104200,356399115,5810,5810,5810,5810,0
20250311,104100,356399115,5810,5810,5810,5810,0
20250311,104000,356399115,5810,5810,5810,5810,0
20250311,103900,356399115,5810,5810,5810,5810,0
20250311,103800,356399115,5810,5810,5810,5810,32
20250311,103700,356213195,5810,5810,5810,5810,10
20250311,103600,356155095,5800,5800,5800,5800,0
20250311,103500,356155095,5800,5800,5800,5800,0
20250311,103400,356155095,5800,5800,5800,5800,1
20250311,103300,356149295,5810,5810,5810,5810,0
20250311,103200,356149295,5810,5800,5810,5800,1046
20250311,103100,350080915,5800,5800,5800,5800,0
20250311,103000,350080915,5800,5800,5800,5800,0
20250311,102900,350080915,5800,5800,5800,5800,6
20250311,102800,350046115,5790,5790,5790,5790,0
20250311,102700,350046115,5790,5830,5830,5790,1821
20250311,102600,339446595,5840,5840,5850,5840,1058
20250311,102500,333267555,5850,5850,5850,5850,357
20250311,102400,331179105,5860,5830,5860,5830,1276
20250311,102300,323716005,5820,5810,5820,5810,462
20250311,102200,321028335,5800,5790,5800,5790,369
20250311,102100,318888145,5790,5790,5790,5790,0
20250311,102000,318888145,5790,5790,5790,5790,0
20250311,101900,318888145,5790,5790,5790,5790,0
20250311,101800,318888145,5790,5785,5800,5780,602
20250311,101700,315400555,5790,5780,5790,5780,1235
20250311,101600,308260405,5780,5780,5780,5780,0
20250311,101500,308260405,5780,5770,5780,5770,349
20250311,101400,306246135,5770,5770,5770,5770,0
20250311,101300,306246135,5770,5770,5770,5770,0
20250311,101200,306246135,5770,5770,5770,5770,0
20250311,101100,306246135,5770,5760,5770,5760,95
20250311,101000,305698045,5740,5740,5740,5740,0
20250311,100900,305698045,5740,5760,5760,5740,82
20250311,100800,305226145,5760,5760,5760,5760,300
20250311,100700,303498145,5760,5760,5760,5760,0
20250311,100600,303498145,5760,5760,5760,5750,259
20250311,100500,302008645,5770,5780,5780,5770,213
20250311,100400,300779625,5780,5780,5780,5780,659
20250311,100300,296970605,5780,5780,5780,5780,0
20250311,100200,296970605,5780,5800,5820,5780,1262
20250311,100100,289675835,5800,5800,5800,5800,321
20250311,100000,287814035,5800,5790,5800,5790,2
20250311,095900,287802445,5780,5790,5800,5780,41
20250311,095800,287565225,5790,5770,5790,5770,1069
20250311,095700,281391425,5760,5760,5760,5760,0
20250311,095600,281391425,5760,5760,5760,5760,0
20250311,095500,281391425,5760,5760,5760,5760,0
20250311,095400,281391425,5760,5750,5760,5750,875
20250311,095300,276352925,5750,5750,5750,5750,174
20250311,095200,275352425,5750,5750,5750,5750,5
20250311,095100,275323675,5750,5750,5750,5750,0
20250311,095000,275323675,5750,5750,5750,5750,62
20250311,094900,274967175,5750,5740,5750,5740,546
20250311,094800,271830405,5750,5750,5750,5750,72
20250311,094700,271416405,5750,5750,5750,5750,126
20250311,094600,270691905,5770,5770,5770,5770,10
20250311,094500,270634205,5770,5770,5770,5770,0
20250311,094400,270634205,5770,5770,5770,5770,24
20250311,094300,270495725,5750,5750,5750,5750,0
20250311,094200,270495725,5750,5760,5760,5750,841
20250311,094100,265659925,5750,5760,5760,5750,548
20250311,094000,262504975,5750,5750,5750,5750,644
20250311,093900,258801975,5740,5740,5740,5740,0
20250311,093800,258801975,5740,5740,5740,5740,689
20250311,093700,254847115,5760,5760,5760,5760,1
20250311,093600,254841355,5770,5770,5770,5770,0
20250311,093500,254841355,5770,5770,5770,5770,0
20250311,093400,254841355,5770,5760,5770,5750,2008
20250311,093300,243292335,5780,5780,5780,5780,301
20250311,093200,241552555,5770,5770,5770,5770,711
20250311,093100,237450085,5760,5760,5770,5760,372
20250311,093000,235304265,5760,5740,5760,5740,2330
20250311,092900,221906145,5730,5730,5730,5720,618
20250311,092800,218365115,5740,5730,5740,5730,400
20250311,092700,216070115,5720,5720,5720,5710,753
20250311,092600,211762965,5710,5710,5710,5710,100
20250311,092500,211191965,5700,5700,5700,5700,733
20250311,092400,207013865,5720,5740,5755,5700,3551
20250311,092300,186713655,5730,5730,5730,5730,100
20250311,092200,186140655,5730,5720,5730,5680,2339
20250311,092100,172785945,5610,5760,5760,5610,3113
20250311,092000,154972355,5760,5810,5810,5760,2299
20250311,091900,141654685,5820,5820,5820,5820,508
20250311,091800,138698125,5840,5840,5840,5830,2021
20250311,091700,126904195,5840,5830,5840,5830,337
20250311,091600,124939345,5820,5820,5820,5820,0
20250311,091500,124939345,5820,5830,5840,5820,2076
20250311,091400,112840335,5850,5840,5850,5820,700
20250311,091300,108751845,5850,5870,5870,5850,150
20250311,091200,107872020,5870,5870,5870,5870,0
20250311,091100,107872020,5870,5860,5870,5860,274
20250311,091000,106265050,5870,5870,5870,5870,10
20250311,090900,106206350,5860,5860,5870,5860,1229
20250311,090800,99002840,5850,5840,5860,5820,3385
20250311,090700,79239390,5830,5850,5850,5820,1024
20250311,090600,73267890,5860,5860,5860,5860,780
20250311,090500,68697090,5900,5930,5940,5900,3001
20250311,090400,50901360,5920,5880,5920,5860,2872
20250311,090300,33957570,5870,5880,5890,5840,505
20250311,090200,30989030,5870,5840,5940,5840,1989
20250311,090100,19235400,5840,5820,5840,5820,498
20250311,090000,16332930,5820,5770,5820,5770,2820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202800 533120035 5770 5770 5770 5770 678
3 20250311 202700 533120035 5770 5770 5770 5770 0
4 20250311 202600 533120035 5770 5770 5770 5770 0
5 20250311 202500 533120035 5770 5770 5770 5770 0
6 20250311 202400 533120035 5770 5770 5770 5770 0
7 20250311 202300 533120035 5770 5770 5770 5770 0
8 20250311 202200 533120035 5770 5770 5770 5770 0
9 20250311 202100 533120035 5770 5770 5770 5770 0
10 20250311 202000 533120035 5770 5770 5770 5770 0
11 20250311 201900 533120035 5770 5770 5770 5770 0
12 20250311 201800 533120035 5770 5770 5770 5770 0
13 20250311 201700 533120035 5770 5770 5770 5770 0
14 20250311 201600 533120035 5770 5770 5770 5770 0
15 20250311 201500 533120035 5770 5770 5770 5770 0
16 20250311 201400 533120035 5770 5770 5770 5770 0
17 20250311 201300 533120035 5770 5770 5770 5770 0
18 20250311 201200 533120035 5770 5770 5770 5770 0
19 20250311 201100 533120035 5770 5770 5770 5770 0
20 20250311 201000 533120035 5770 5770 5770 5770 0
21 20250311 200900 533120035 5770 5770 5770 5770 0
22 20250311 200800 533120035 5770 5770 5770 5770 0
23 20250311 200700 533120035 5770 5770 5770 5770 0
24 20250311 200600 533120035 5770 5770 5770 5770 0
25 20250311 200500 533120035 5770 5770 5770 5770 0
26 20250311 200400 533120035 5770 5770 5770 5770 0
27 20250311 200300 533120035 5770 5770 5770 5770 0
28 20250311 200200 533120035 5770 5770 5770 5770 0
29 20250311 200100 533120035 5770 5770 5770 5770 0
30 20250311 200000 533120035 5770 5770 5770 5770 0
31 20250311 195900 533120035 5770 5770 5770 5770 0
32 20250311 195800 533120035 5770 5770 5770 5770 678
33 20250311 195700 533120035 5770 5770 5770 5770 0
34 20250311 195600 533120035 5770 5770 5770 5770 0
35 20250311 195500 533120035 5770 5770 5770 5770 0
36 20250311 195400 533120035 5770 5770 5770 5770 0
37 20250311 195300 533120035 5770 5770 5770 5770 0
38 20250311 195200 533120035 5770 5770 5770 5770 0
39 20250311 195100 533120035 5770 5770 5770 5770 0
40 20250311 195000 533120035 5770 5770 5770 5770 0
41 20250311 194900 533120035 5770 5770 5770 5770 0
42 20250311 194800 533120035 5770 5770 5770 5770 0
43 20250311 194700 533120035 5770 5770 5770 5770 0
44 20250311 194600 533120035 5770 5770 5770 5770 0
45 20250311 194500 533120035 5770 5770 5770 5770 0
46 20250311 194400 533120035 5770 5770 5770 5770 0
47 20250311 194300 533120035 5770 5770 5770 5770 0
48 20250311 194200 533120035 5770 5770 5770 5770 0
49 20250311 194100 533120035 5770 5770 5770 5770 0
50 20250311 194000 533120035 5770 5770 5770 5770 0
51 20250311 193900 533120035 5770 5770 5770 5770 0
52 20250311 193800 533120035 5770 5770 5770 5770 0
53 20250311 193700 533120035 5770 5770 5770 5770 0
54 20250311 193600 533120035 5770 5770 5770 5770 0
55 20250311 193500 533120035 5770 5770 5770 5770 0
56 20250311 193400 533120035 5770 5770 5770 5770 0
57 20250311 193300 533120035 5770 5770 5770 5770 0
58 20250311 193200 533120035 5770 5770 5770 5770 0
59 20250311 193100 533120035 5770 5770 5770 5770 0
60 20250311 193000 533120035 5770 5770 5770 5770 0
61 20250311 192900 533120035 5770 5770 5770 5770 0
62 20250311 192800 533120035 5770 5770 5770 5770 678
63 20250311 192700 533120035 5770 5770 5770 5770 0
64 20250311 192600 533120035 5770 5770 5770 5770 0
65 20250311 192500 533120035 5770 5770 5770 5770 0
66 20250311 192400 533120035 5770 5770 5770 5770 0
67 20250311 192300 533120035 5770 5770 5770 5770 0
68 20250311 192200 533120035 5770 5770 5770 5770 0
69 20250311 192100 533120035 5770 5770 5770 5770 0
70 20250311 192000 533120035 5770 5770 5770 5770 0
71 20250311 191900 533120035 5770 5770 5770 5770 0
72 20250311 191800 533120035 5770 5770 5770 5770 0
73 20250311 191700 533120035 5770 5770 5770 5770 0
74 20250311 191600 533120035 5770 5770 5770 5770 0
75 20250311 191500 533120035 5770 5770 5770 5770 0
76 20250311 191400 533120035 5770 5770 5770 5770 0
77 20250311 191300 533120035 5770 5770 5770 5770 0
78 20250311 191200 533120035 5770 5770 5770 5770 0
79 20250311 191100 533120035 5770 5770 5770 5770 0
80 20250311 191000 533120035 5770 5770 5770 5770 0
81 20250311 190900 533120035 5770 5770 5770 5770 0
82 20250311 190800 533120035 5770 5770 5770 5770 0
83 20250311 190700 533120035 5770 5770 5770 5770 0
84 20250311 190600 533120035 5770 5770 5770 5770 0
85 20250311 190500 533120035 5770 5770 5770 5770 0
86 20250311 190400 533120035 5770 5770 5770 5770 0
87 20250311 190300 533120035 5770 5770 5770 5770 0
88 20250311 190200 533120035 5770 5770 5770 5770 0
89 20250311 190100 533120035 5770 5770 5770 5770 0
90 20250311 190000 533120035 5770 5770 5770 5770 0
91 20250311 185900 533120035 5770 5770 5770 5770 0
92 20250311 185800 533120035 5770 5770 5770 5770 678
93 20250311 185700 533120035 5770 5770 5770 5770 0
94 20250311 185600 533120035 5770 5770 5770 5770 0
95 20250311 185500 533120035 5770 5770 5770 5770 0
96 20250311 185400 533120035 5770 5770 5770 5770 0
97 20250311 185300 533120035 5770 5770 5770 5770 0
98 20250311 185200 533120035 5770 5770 5770 5770 0
99 20250311 185100 533120035 5770 5770 5770 5770 0
100 20250311 185000 533120035 5770 5770 5770 5770 0
101 20250311 184900 533120035 5770 5770 5770 5770 0
102 20250311 184800 533120035 5770 5770 5770 5770 0
103 20250311 184700 533120035 5770 5770 5770 5770 0
104 20250311 184600 533120035 5770 5770 5770 5770 0
105 20250311 184500 533120035 5770 5770 5770 5770 0
106 20250311 184400 533120035 5770 5770 5770 5770 0
107 20250311 184300 533120035 5770 5770 5770 5770 0
108 20250311 184200 533120035 5770 5770 5770 5770 0
109 20250311 184100 533120035 5770 5770 5770 5770 0
110 20250311 184000 533120035 5770 5770 5770 5770 0
111 20250311 183900 533120035 5770 5770 5770 5770 0
112 20250311 183800 533120035 5770 5770 5770 5770 0
113 20250311 183700 533120035 5770 5770 5770 5770 0
114 20250311 183600 533120035 5770 5770 5770 5770 0
115 20250311 183500 533120035 5770 5770 5770 5770 0
116 20250311 183400 533120035 5770 5770 5770 5770 0
117 20250311 183300 533120035 5770 5770 5770 5770 0
118 20250311 183200 533120035 5770 5770 5770 5770 0
119 20250311 183100 533120035 5770 5770 5770 5770 0
120 20250311 183000 533120035 5770 5770 5770 5770 0
121 20250311 182900 533120035 5770 5770 5770 5770 0
122 20250311 182800 533120035 5770 5770 5770 5770 678
123 20250311 182700 533120035 5770 5770 5770 5770 0
124 20250311 182600 533120035 5770 5770 5770 5770 0
125 20250311 182500 533120035 5770 5770 5770 5770 0
126 20250311 182400 533120035 5770 5770 5770 5770 0
127 20250311 182300 533120035 5770 5770 5770 5770 0
128 20250311 182200 533120035 5770 5770 5770 5770 0
129 20250311 182100 533120035 5770 5770 5770 5770 0
130 20250311 182000 533120035 5770 5770 5770 5770 0
131 20250311 181900 533120035 5770 5770 5770 5770 0
132 20250311 181800 533120035 5770 5770 5770 5770 0
133 20250311 181700 533120035 5770 5770 5770 5770 0
134 20250311 181600 533120035 5770 5770 5770 5770 0
135 20250311 181500 533120035 5770 5770 5770 5770 0
136 20250311 181400 533120035 5770 5770 5770 5770 0
137 20250311 181300 533120035 5770 5770 5770 5770 0
138 20250311 181200 533120035 5770 5770 5770 5770 0
139 20250311 181100 533120035 5770 5770 5770 5770 0
140 20250311 181000 533120035 5770 5770 5770 5770 0
141 20250311 180900 533120035 5770 5770 5770 5770 0
142 20250311 180800 533120035 5770 5770 5770 5770 0
143 20250311 180700 533120035 5770 5770 5770 5770 0
144 20250311 180600 533120035 5770 5770 5770 5770 0
145 20250311 180500 533120035 5770 5770 5770 5770 0
146 20250311 180400 533120035 5770 5770 5770 5770 0
147 20250311 180300 533120035 5770 5770 5770 5770 0
148 20250311 180200 533120035 5770 5770 5770 5770 0
149 20250311 180100 533120035 5770 5770 5770 5770 0
150 20250311 180000 533120035 5770 5770 5770 5770 0
151 20250311 175900 533120035 5770 5770 5770 5770 0
152 20250311 175800 533120035 5770 5770 5770 5770 678
153 20250311 175700 533120035 5770 5770 5770 5770 0
154 20250311 175600 533120035 5770 5770 5770 5770 0
155 20250311 175500 533120035 5770 5770 5770 5770 0
156 20250311 175400 533120035 5770 5770 5770 5770 0
157 20250311 175300 533120035 5770 5770 5770 5770 0
158 20250311 175200 533120035 5770 5770 5770 5770 0
159 20250311 175100 533120035 5770 5770 5770 5770 0
160 20250311 175000 533120035 5770 5770 5770 5770 0
161 20250311 174900 533120035 5770 5770 5770 5770 0
162 20250311 174800 533120035 5770 5770 5770 5770 0
163 20250311 174700 533120035 5770 5770 5770 5770 0
164 20250311 174600 533120035 5770 5770 5770 5770 0
165 20250311 174500 533120035 5770 5770 5770 5770 0
166 20250311 174400 533120035 5770 5770 5770 5770 0
167 20250311 174300 533120035 5770 5770 5770 5770 0
168 20250311 174200 533120035 5770 5770 5770 5770 0
169 20250311 174100 533120035 5770 5770 5770 5770 0
170 20250311 174000 533120035 5770 5770 5770 5770 0
171 20250311 173900 533120035 5770 5770 5770 5770 0
172 20250311 173800 533120035 5770 5770 5770 5770 0
173 20250311 173700 533120035 5770 5770 5770 5770 0
174 20250311 173600 533120035 5770 5770 5770 5770 0
175 20250311 173500 533120035 5770 5770 5770 5770 0
176 20250311 173400 533120035 5770 5770 5770 5770 0
177 20250311 173300 533120035 5770 5770 5770 5770 0
178 20250311 173200 533120035 5770 5770 5770 5770 0
179 20250311 173100 533120035 5770 5770 5770 5770 0
180 20250311 173000 533120035 5770 5770 5770 5770 0
181 20250311 172900 533120035 5770 5770 5770 5770 0
182 20250311 172800 533120035 5770 5770 5770 5770 678
183 20250311 172700 533120035 5770 5770 5770 5770 0
184 20250311 172600 533120035 5770 5770 5770 5770 0
185 20250311 172500 533120035 5770 5770 5770 5770 0
186 20250311 172400 533120035 5770 5770 5770 5770 0
187 20250311 172300 533120035 5770 5770 5770 5770 0
188 20250311 172200 533120035 5770 5770 5770 5770 0
189 20250311 172100 533120035 5770 5770 5770 5770 0
190 20250311 172000 533120035 5770 5770 5770 5770 0
191 20250311 171900 533120035 5770 5770 5770 5770 0
192 20250311 171800 533120035 5770 5770 5770 5770 0
193 20250311 171700 533120035 5770 5770 5770 5770 0
194 20250311 171600 533120035 5770 5770 5770 5770 0
195 20250311 171500 533120035 5770 5770 5770 5770 0
196 20250311 171400 533120035 5770 5770 5770 5770 0
197 20250311 171300 533120035 5770 5770 5770 5770 0
198 20250311 171200 533120035 5770 5770 5770 5770 0
199 20250311 171100 533120035 5770 5770 5770 5770 0
200 20250311 171000 533120035 5770 5770 5770 5770 0
201 20250311 170900 533120035 5770 5770 5770 5770 0
202 20250311 170800 533120035 5770 5770 5770 5770 0
203 20250311 170700 533120035 5770 5770 5770 5770 0
204 20250311 170600 533120035 5770 5770 5770 5770 0
205 20250311 170500 533120035 5770 5770 5770 5770 0
206 20250311 170400 533120035 5770 5770 5770 5770 0
207 20250311 170300 533120035 5770 5770 5770 5770 0
208 20250311 170200 533120035 5770 5770 5770 5770 0
209 20250311 170100 533120035 5770 5770 5770 5770 0
210 20250311 170000 533120035 5770 5770 5770 5770 0
211 20250311 165900 533120035 5770 5770 5770 5770 0
212 20250311 165800 533120035 5770 5770 5770 5770 678
213 20250311 165700 533120035 5770 5770 5770 5770 0
214 20250311 165600 533120035 5770 5770 5770 5770 0
215 20250311 165500 533120035 5770 5770 5770 5770 0
216 20250311 165400 533120035 5770 5770 5770 5770 0
217 20250311 165300 533120035 5770 5770 5770 5770 0
218 20250311 165200 533120035 5770 5770 5770 5770 0
219 20250311 165100 533120035 5770 5770 5770 5770 0
220 20250311 165000 533120035 5770 5770 5770 5770 0
221 20250311 164900 533120035 5770 5770 5770 5770 0
222 20250311 164800 533120035 5770 5770 5770 5770 0
223 20250311 164700 533120035 5770 5770 5770 5770 0
224 20250311 164600 533120035 5770 5770 5770 5770 0
225 20250311 164500 533120035 5770 5770 5770 5770 0
226 20250311 164400 533120035 5770 5770 5770 5770 0
227 20250311 164300 533120035 5770 5770 5770 5770 0
228 20250311 164200 533120035 5770 5770 5770 5770 0
229 20250311 164100 533120035 5770 5770 5770 5770 0
230 20250311 164000 533120035 5770 5770 5770 5770 0
231 20250311 163900 533120035 5770 5770 5770 5770 0
232 20250311 163800 533120035 5770 5770 5770 5770 0
233 20250311 163700 533120035 5770 5770 5770 5770 0
234 20250311 163600 533120035 5770 5770 5770 5770 0
235 20250311 163500 533120035 5770 5770 5770 5770 0
236 20250311 163400 533120035 5770 5770 5770 5770 0
237 20250311 163300 533120035 5770 5770 5770 5770 0
238 20250311 163200 533120035 5770 5770 5770 5770 0
239 20250311 163100 533120035 5770 5770 5770 5770 0
240 20250311 163000 533120035 5770 5770 5770 5770 0
241 20250311 162900 533120035 5770 5770 5770 5770 0
242 20250311 162800 533120035 5770 5770 5770 5770 678
243 20250311 162700 533120035 5770 5770 5770 5770 0
244 20250311 162600 533120035 5770 5770 5770 5770 0
245 20250311 162500 533120035 5770 5770 5770 5770 0
246 20250311 162400 533120035 5770 5770 5770 5770 0
247 20250311 162300 533120035 5770 5770 5770 5770 0
248 20250311 162200 533120035 5770 5770 5770 5770 0
249 20250311 162100 533120035 5770 5770 5770 5770 0
250 20250311 162000 533120035 5770 5770 5770 5770 0
251 20250311 161900 533120035 5770 5770 5770 5770 0
252 20250311 161800 533120035 5770 5770 5770 5770 0
253 20250311 161700 533120035 5770 5770 5770 5770 0
254 20250311 161600 533120035 5770 5770 5770 5770 0
255 20250311 161500 533120035 5770 5770 5770 5770 0
256 20250311 161400 533120035 5770 5770 5770 5770 0
257 20250311 161300 533120035 5770 5770 5770 5770 0
258 20250311 161200 533120035 5770 5770 5770 5770 0
259 20250311 161100 533120035 5770 5770 5770 5770 0
260 20250311 161000 533120035 5770 5770 5770 5770 0
261 20250311 160900 533120035 5770 5770 5770 5770 0
262 20250311 160800 533120035 5770 5770 5770 5770 0
263 20250311 160700 533120035 5770 5770 5770 5770 0
264 20250311 160600 533120035 5770 5770 5770 5770 0
265 20250311 160500 533120035 5770 5770 5770 5770 0
266 20250311 160400 533120035 5770 5770 5770 5770 0
267 20250311 160300 533120035 5770 5770 5770 5770 0
268 20250311 160200 533120035 5770 5770 5770 5770 0
269 20250311 160100 533120035 5770 5770 5770 5770 0
270 20250311 160000 533120035 5770 5770 5770 5770 0
271 20250311 155900 533120035 5770 5770 5770 5770 0
272 20250311 155800 533120035 5770 5770 5770 5770 678
273 20250311 155700 533120035 5770 5770 5770 5770 0
274 20250311 155600 533120035 5770 5770 5770 5770 0
275 20250311 155500 533120035 5770 5770 5770 5770 0
276 20250311 155400 533120035 5770 5770 5770 5770 0
277 20250311 155300 533120035 5770 5770 5770 5770 0
278 20250311 155200 533120035 5770 5770 5770 5770 0
279 20250311 155100 533120035 5770 5770 5770 5770 0
280 20250311 155000 533120035 5770 5770 5770 5770 0
281 20250311 154900 533120035 5770 5770 5770 5770 0
282 20250311 154800 533120035 5770 5770 5770 5770 0
283 20250311 154700 533120035 5770 5770 5770 5770 0
284 20250311 154600 533120035 5770 5770 5770 5770 0
285 20250311 154500 533120035 5770 5770 5770 5770 0
286 20250311 154400 533120035 5770 5770 5770 5770 0
287 20250311 154300 533120035 5770 5770 5770 5770 0
288 20250311 154200 533120035 5770 5770 5770 5770 0
289 20250311 154100 533120035 5770 5770 5770 5770 0
290 20250311 154000 533120035 5770 5770 5770 5770 0
291 20250311 153900 533120035 5770 5770 5770 5770 0
292 20250311 153800 533120035 5770 5770 5770 5770 0
293 20250311 153700 533120035 5770 5770 5770 5770 0
294 20250311 153600 533120035 5770 5770 5770 5770 0
295 20250311 153500 533120035 5770 5770 5770 5770 0
296 20250311 153400 533120035 5770 5770 5770 5770 0
297 20250311 153300 533120035 5770 5770 5770 5770 0
298 20250311 153200 533120035 5770 5770 5770 5770 0
299 20250311 153100 533120035 5770 5770 5770 5770 0
300 20250311 153000 533120035 5770 5770 5770 5770 678
301 20250311 152900 529207975 5800 5800 5800 5800 0
302 20250311 152800 529207975 5800 5800 5800 5800 0
303 20250311 152700 529207975 5800 5800 5800 5800 0
304 20250311 152600 529207975 5800 5800 5800 5800 0
305 20250311 152500 529207975 5800 5800 5800 5800 0
306 20250311 152400 529207975 5800 5800 5800 5800 0
307 20250311 152300 529207975 5800 5800 5800 5800 0
308 20250311 152200 529207975 5800 5800 5800 5800 0
309 20250311 152100 529207975 5800 5800 5800 5800 0
310 20250311 152000 529207975 5800 5800 5800 5800 0
311 20250311 151900 529207975 5800 5800 5800 5800 17
312 20250311 151800 529109375 5800 5780 5800 5780 179
313 20250311 151700 528074675 5780 5790 5790 5780 84
314 20250311 151600 527588775 5790 5790 5790 5790 0
315 20250311 151500 527588775 5790 5790 5790 5790 30
316 20250311 151400 527415075 5800 5800 5800 5800 0
317 20250311 151300 527415075 5800 5800 5800 5800 24
318 20250311 151200 527275875 5810 5810 5810 5810 0
319 20250311 151100 527275875 5810 5810 5810 5810 0
320 20250311 151000 527275875 5810 5810 5810 5800 35
321 20250311 150900 527072645 5800 5800 5800 5800 0
322 20250311 150800 527072645 5800 5800 5800 5800 0
323 20250311 150700 527072645 5800 5800 5800 5800 0
324 20250311 150600 527072645 5800 5800 5800 5800 150
325 20250311 150500 526202645 5800 5800 5800 5800 0
326 20250311 150400 526202645 5800 5800 5800 5800 17
327 20250311 150300 526104045 5800 5800 5800 5800 0
328 20250311 150200 526104045 5800 5800 5800 5800 0
329 20250311 150100 526104045 5800 5800 5800 5800 0
330 20250311 150000 526104045 5800 5800 5800 5800 0
331 20250311 145900 526104045 5800 5800 5800 5800 0
332 20250311 145800 526104045 5800 5800 5800 5800 4
333 20250311 145700 526080845 5800 5800 5800 5800 0
334 20250311 145600 526080845 5800 5800 5800 5800 874
335 20250311 145500 521011645 5790 5790 5790 5790 1
336 20250311 145400 521005855 5780 5780 5780 5780 0
337 20250311 145300 521005855 5780 5780 5780 5780 83
338 20250311 145200 520526115 5780 5780 5780 5780 0
339 20250311 145100 520526115 5780 5780 5780 5780 0
340 20250311 145000 520526115 5780 5780 5780 5780 0
341 20250311 144900 520526115 5780 5800 5800 5780 704
342 20250311 144800 516443825 5800 5790 5800 5790 502
343 20250311 144700 513534735 5780 5780 5780 5780 63
344 20250311 144600 513170595 5790 5790 5790 5790 5
345 20250311 144500 513141645 5780 5780 5780 5780 0
346 20250311 144400 513141645 5780 5780 5780 5780 0
347 20250311 144300 513141645 5780 5780 5780 5780 0
348 20250311 144200 513141645 5780 5780 5780 5780 0
349 20250311 144100 513141645 5780 5780 5780 5780 0
350 20250311 144000 513141645 5780 5780 5780 5780 0
351 20250311 143900 513141645 5780 5780 5780 5780 0
352 20250311 143800 513141645 5780 5780 5780 5780 0
353 20250311 143700 513141645 5780 5780 5780 5780 0
354 20250311 143600 513141645 5780 5780 5780 5780 303
355 20250311 143500 511390305 5780 5780 5780 5780 0
356 20250311 143400 511390305 5780 5780 5780 5780 0
357 20250311 143300 511390305 5780 5780 5780 5780 1
358 20250311 143200 511384525 5790 5790 5790 5790 0
359 20250311 143100 511384525 5790 5790 5790 5790 0
360 20250311 143000 511384525 5790 5790 5790 5790 0
361 20250311 142900 511384525 5790 5790 5790 5790 0
362 20250311 142800 511384525 5790 5790 5790 5790 2
363 20250311 142700 511372945 5790 5790 5790 5790 0
364 20250311 142600 511372945 5790 5790 5790 5790 25
365 20250311 142500 511228195 5780 5780 5780 5780 61
366 20250311 142400 510875615 5770 5770 5770 5770 0
367 20250311 142300 510875615 5770 5770 5770 5770 0
368 20250311 142200 510875615 5770 5770 5770 5770 0
369 20250311 142100 510875615 5770 5770 5770 5770 0
370 20250311 142000 510875615 5770 5770 5770 5770 0
371 20250311 141900 510875615 5770 5770 5770 5770 49
372 20250311 141800 510592885 5780 5780 5780 5780 40
373 20250311 141700 510361685 5780 5790 5790 5780 325
374 20250311 141600 508482935 5790 5790 5790 5790 0
375 20250311 141500 508482935 5790 5790 5790 5790 0
376 20250311 141400 508482935 5790 5790 5790 5790 5
377 20250311 141300 508453985 5790 5790 5790 5790 0
378 20250311 141200 508453985 5790 5790 5790 5790 0
379 20250311 141100 508453985 5790 5790 5790 5790 0
380 20250311 141000 508453985 5790 5790 5790 5790 0
381 20250311 140900 508453985 5790 5780 5790 5780 866
382 20250311 140800 503440305 5790 5790 5790 5790 652
383 20250311 140700 499665225 5790 5790 5790 5790 360
384 20250311 140600 497580825 5800 5800 5800 5800 0
385 20250311 140500 497580825 5800 5790 5800 5790 40
386 20250311 140400 497348975 5780 5780 5780 5780 0
387 20250311 140300 497348975 5780 5780 5780 5780 30
388 20250311 140200 497175575 5780 5800 5800 5780 40
389 20250311 140100 496943805 5800 5790 5800 5790 454
390 20250311 140000 494310615 5780 5780 5780 5780 0
391 20250311 135900 494310615 5780 5780 5780 5780 2
392 20250311 135800 494299055 5790 5790 5790 5790 0
393 20250311 135700 494299055 5790 5790 5790 5790 0
394 20250311 135600 494299055 5790 5790 5790 5790 0
395 20250311 135500 494299055 5790 5790 5790 5790 0
396 20250311 135400 494299055 5790 5790 5790 5790 0
397 20250311 135300 494299055 5790 5790 5790 5790 21
398 20250311 135200 494177465 5800 5800 5800 5800 0
399 20250311 135100 494177465 5800 5800 5800 5800 0
400 20250311 135000 494177465 5800 5800 5800 5800 0
401 20250311 134900 494177465 5800 5800 5800 5800 0
402 20250311 134800 494177465 5800 5800 5800 5800 0
403 20250311 134700 494177465 5800 5800 5800 5800 0
404 20250311 134600 494177465 5800 5800 5800 5800 566
405 20250311 134500 490894665 5800 5790 5800 5790 1025
406 20250311 134400 484959665 5780 5780 5780 5780 2
407 20250311 134300 484948105 5780 5780 5780 5780 1003
408 20250311 134200 479150765 5780 5780 5780 5780 0
409 20250311 134100 479150765 5780 5780 5780 5780 0
410 20250311 134000 479150765 5780 5780 5780 5780 0
411 20250311 133900 479150765 5780 5780 5790 5770 241
412 20250311 133800 477757725 5780 5780 5780 5780 0
413 20250311 133700 477757725 5780 5780 5780 5780 0
414 20250311 133600 477757725 5780 5780 5780 5780 8
415 20250311 133500 477711485 5780 5780 5780 5780 0
416 20250311 133400 477711485 5780 5780 5780 5780 25
417 20250311 133300 477566985 5780 5780 5780 5780 0
418 20250311 133200 477566985 5780 5760 5780 5760 126
419 20250311 133100 476840685 5770 5770 5770 5770 0
420 20250311 133000 476840685 5770 5770 5770 5770 2
421 20250311 132900 476829145 5760 5760 5760 5760 0
422 20250311 132800 476829145 5760 5760 5760 5760 0
423 20250311 132700 476829145 5760 5760 5760 5760 0
424 20250311 132600 476829145 5760 5760 5760 5760 0
425 20250311 132500 476829145 5760 5760 5760 5760 0
426 20250311 132400 476829145 5760 5760 5760 5760 0
427 20250311 132300 476829145 5760 5760 5760 5760 0
428 20250311 132200 476829145 5760 5760 5760 5760 0
429 20250311 132100 476829145 5760 5760 5760 5760 0
430 20250311 132000 476829145 5760 5760 5760 5760 0
431 20250311 131900 476829145 5760 5760 5760 5760 0
432 20250311 131800 476829145 5760 5760 5760 5760 0
433 20250311 131700 476829145 5760 5760 5760 5760 0
434 20250311 131600 476829145 5760 5760 5760 5760 0
435 20250311 131500 476829145 5760 5760 5760 5760 0
436 20250311 131400 476829145 5760 5760 5760 5760 0
437 20250311 131300 476829145 5760 5760 5760 5760 0
438 20250311 131200 476829145 5760 5760 5760 5760 0
439 20250311 131100 476829145 5760 5760 5760 5760 0
440 20250311 131000 476829145 5760 5760 5760 5760 0
441 20250311 130900 476829145 5760 5760 5760 5760 0
442 20250311 130800 476829145 5760 5760 5760 5760 256
443 20250311 130700 475354585 5760 5760 5760 5760 0
444 20250311 130600 475354585 5760 5760 5770 5760 930
445 20250311 130500 469997415 5760 5760 5760 5760 310
446 20250311 130400 468211815 5760 5760 5760 5760 1
447 20250311 130300 468206055 5750 5750 5750 5750 0
448 20250311 130200 468206055 5750 5750 5750 5750 0
449 20250311 130100 468206055 5750 5750 5750 5750 17
450 20250311 130000 468108305 5750 5750 5750 5750 0
451 20250311 125900 468108305 5750 5750 5750 5750 0
452 20250311 125800 468108305 5750 5750 5750 5750 0
453 20250311 125700 468108305 5750 5750 5750 5750 1
454 20250311 125600 468102555 5740 5740 5740 5740 0
455 20250311 125500 468102555 5740 5740 5740 5740 1
456 20250311 125400 468096815 5750 5750 5750 5750 500
457 20250311 125300 465221815 5750 5750 5750 5750 0
458 20250311 125200 465221815 5750 5750 5750 5750 300
459 20250311 125100 463496815 5760 5760 5760 5760 17
460 20250311 125000 463398895 5740 5740 5740 5740 0
461 20250311 124900 463398895 5740 5770 5770 5740 4416
462 20250311 124800 437993255 5770 5770 5770 5770 0
463 20250311 124700 437993255 5770 5770 5770 5770 0
464 20250311 124600 437993255 5770 5770 5770 5770 1045
465 20250311 124500 431963605 5780 5780 5780 5780 0
466 20250311 124400 431963605 5780 5780 5780 5780 0
467 20250311 124300 431963605 5780 5780 5780 5780 574
468 20250311 124200 428645885 5780 5780 5780 5780 0
469 20250311 124100 428645885 5780 5790 5790 5780 611
470 20250311 124000 425112455 5790 5800 5800 5790 293
471 20250311 123900 423415585 5800 5800 5800 5800 0
472 20250311 123800 423415585 5800 5800 5800 5800 120
473 20250311 123700 422719585 5810 5810 5810 5810 0
474 20250311 123600 422719585 5810 5810 5810 5810 0
475 20250311 123500 422719585 5810 5810 5810 5810 0
476 20250311 123400 422719585 5810 5810 5810 5810 1
477 20250311 123300 422713775 5810 5810 5810 5810 0
478 20250311 123200 422713775 5810 5810 5810 5810 0
479 20250311 123100 422713775 5810 5810 5810 5810 1
480 20250311 123000 422707965 5800 5810 5810 5800 1200
481 20250311 122900 415745955 5810 5810 5810 5810 0
482 20250311 122800 415745955 5810 5810 5810 5810 0
483 20250311 122700 415745955 5810 5810 5810 5810 0
484 20250311 122600 415745955 5810 5810 5810 5810 0
485 20250311 122500 415745955 5810 5810 5810 5810 0
486 20250311 122400 415745955 5810 5810 5810 5810 0
487 20250311 122300 415745955 5810 5810 5810 5810 0
488 20250311 122200 415745955 5810 5810 5810 5810 0
489 20250311 122100 415745955 5810 5810 5810 5810 0
490 20250311 122000 415745955 5810 5810 5810 5810 0
491 20250311 121900 415745955 5810 5810 5810 5810 5
492 20250311 121800 415716905 5810 5810 5810 5810 0
493 20250311 121700 415716905 5810 5810 5810 5810 0
494 20250311 121600 415716905 5810 5810 5810 5810 0
495 20250311 121500 415716905 5810 5810 5810 5810 15
496 20250311 121400 415629755 5830 5830 5830 5830 0
497 20250311 121300 415629755 5830 5820 5830 5820 595
498 20250311 121200 412163855 5810 5810 5810 5810 0
499 20250311 121100 412163855 5810 5810 5810 5810 0
500 20250311 121000 412163855 5810 5810 5810 5810 0
501 20250311 120900 412163855 5810 5810 5810 5810 0
502 20250311 120800 412163855 5810 5820 5820 5810 324
503 20250311 120700 410280715 5820 5810 5820 5810 400
504 20250311 120600 407954285 5800 5800 5800 5800 666
505 20250311 120500 404091485 5780 5780 5780 5780 0
506 20250311 120400 404091485 5780 5780 5780 5780 0
507 20250311 120300 404091485 5780 5780 5780 5780 0
508 20250311 120200 404091485 5780 5780 5780 5780 0
509 20250311 120100 404091485 5780 5780 5780 5780 0
510 20250311 120000 404091485 5780 5780 5780 5780 0
511 20250311 115900 404091485 5780 5780 5780 5780 0
512 20250311 115800 404091485 5780 5780 5780 5780 0
513 20250311 115700 404091485 5780 5780 5780 5780 0
514 20250311 115600 404091485 5780 5780 5780 5780 0
515 20250311 115500 404091485 5780 5780 5780 5780 1
516 20250311 115400 404085705 5780 5780 5780 5780 0
517 20250311 115300 404085705 5780 5780 5780 5780 500
518 20250311 115200 401195705 5780 5780 5780 5780 0
519 20250311 115100 401195705 5780 5780 5780 5780 0
520 20250311 115000 401195705 5780 5780 5780 5780 0
521 20250311 114900 401195705 5780 5780 5780 5780 0
522 20250311 114800 401195705 5780 5780 5780 5780 0
523 20250311 114700 401195705 5780 5780 5780 5780 26
524 20250311 114600 401045425 5780 5780 5780 5780 30
525 20250311 114500 400872025 5780 5780 5780 5780 0
526 20250311 114400 400872025 5780 5780 5780 5780 0
527 20250311 114300 400872025 5780 5780 5780 5780 0
528 20250311 114200 400872025 5780 5780 5780 5780 0
529 20250311 114100 400872025 5780 5780 5780 5780 0
530 20250311 114000 400872025 5780 5790 5790 5780 1600
531 20250311 113900 391623425 5800 5800 5800 5800 0
532 20250311 113800 391623425 5800 5800 5800 5800 51
533 20250311 113700 391327625 5810 5810 5810 5810 0
534 20250311 113600 391327625 5810 5810 5810 5810 0
535 20250311 113500 391327625 5810 5810 5810 5810 0
536 20250311 113400 391327625 5810 5810 5810 5810 0
537 20250311 113300 391327625 5810 5810 5810 5810 43
538 20250311 113200 391077795 5820 5820 5820 5820 0
539 20250311 113100 391077795 5820 5820 5820 5820 0
540 20250311 113000 391077795 5820 5820 5820 5820 0
541 20250311 112900 391077795 5820 5820 5820 5820 0
542 20250311 112800 391077795 5820 5820 5820 5820 12
543 20250311 112700 391007955 5810 5810 5810 5810 0
544 20250311 112600 391007955 5810 5810 5810 5810 500
545 20250311 112500 388102955 5780 5780 5780 5780 0
546 20250311 112400 388102955 5780 5780 5780 5780 0
547 20250311 112300 388102955 5780 5780 5780 5780 0
548 20250311 112200 388102955 5780 5780 5780 5780 0
549 20250311 112100 388102955 5780 5780 5780 5780 0
550 20250311 112000 388102955 5780 5780 5780 5780 0
551 20250311 111900 388102955 5780 5780 5780 5780 0
552 20250311 111800 388102955 5780 5780 5780 5780 0
553 20250311 111700 388102955 5780 5780 5780 5780 0
554 20250311 111600 388102955 5780 5810 5810 5780 418
555 20250311 111500 385682845 5790 5790 5790 5790 0
556 20250311 111400 385682845 5790 5790 5790 5790 0
557 20250311 111300 385682845 5790 5805 5805 5790 885
558 20250311 111200 380554550 5805 5805 5805 5805 1
559 20250311 111100 380548745 5810 5810 5810 5810 0
560 20250311 111000 380548745 5810 5810 5810 5810 0
561 20250311 110900 380548745 5810 5810 5810 5810 0
562 20250311 110800 380548745 5810 5810 5810 5810 0
563 20250311 110700 380548745 5810 5810 5810 5810 66
564 20250311 110600 380165285 5810 5810 5810 5810 0
565 20250311 110500 380165285 5810 5810 5810 5810 0
566 20250311 110400 380165285 5810 5810 5810 5810 0
567 20250311 110300 380165285 5810 5820 5820 5810 17
568 20250311 110200 380066375 5820 5820 5820 5820 0
569 20250311 110100 380066375 5820 5820 5820 5820 0
570 20250311 110000 380066375 5820 5820 5820 5820 0
571 20250311 105900 380066375 5820 5820 5820 5820 0
572 20250311 105800 380066375 5820 5820 5820 5820 100
573 20250311 105700 379484375 5820 5820 5820 5820 0
574 20250311 105600 379484375 5820 5820 5820 5820 150
575 20250311 105500 378611375 5800 5800 5800 5800 1
576 20250311 105400 378605575 5820 5820 5820 5820 0
577 20250311 105300 378605575 5820 5820 5820 5820 0
578 20250311 105200 378605575 5820 5820 5820 5820 0
579 20250311 105100 378605575 5820 5810 5820 5810 500
580 20250311 105000 375697515 5800 5800 5800 5800 0
581 20250311 104900 375697515 5800 5800 5800 5800 0
582 20250311 104800 375697515 5800 5800 5800 5800 0
583 20250311 104700 375697515 5800 5800 5800 5800 0
584 20250311 104600 375697515 5800 5800 5800 5800 0
585 20250311 104500 375697515 5800 5790 5800 5790 1227
586 20250311 104400 368587655 5780 5780 5780 5780 0
587 20250311 104300 368587655 5780 5810 5810 5780 2104
588 20250311 104200 356399115 5810 5810 5810 5810 0
589 20250311 104100 356399115 5810 5810 5810 5810 0
590 20250311 104000 356399115 5810 5810 5810 5810 0
591 20250311 103900 356399115 5810 5810 5810 5810 0
592 20250311 103800 356399115 5810 5810 5810 5810 32
593 20250311 103700 356213195 5810 5810 5810 5810 10
594 20250311 103600 356155095 5800 5800 5800 5800 0
595 20250311 103500 356155095 5800 5800 5800 5800 0
596 20250311 103400 356155095 5800 5800 5800 5800 1
597 20250311 103300 356149295 5810 5810 5810 5810 0
598 20250311 103200 356149295 5810 5800 5810 5800 1046
599 20250311 103100 350080915 5800 5800 5800 5800 0
600 20250311 103000 350080915 5800 5800 5800 5800 0
601 20250311 102900 350080915 5800 5800 5800 5800 6
602 20250311 102800 350046115 5790 5790 5790 5790 0
603 20250311 102700 350046115 5790 5830 5830 5790 1821
604 20250311 102600 339446595 5840 5840 5850 5840 1058
605 20250311 102500 333267555 5850 5850 5850 5850 357
606 20250311 102400 331179105 5860 5830 5860 5830 1276
607 20250311 102300 323716005 5820 5810 5820 5810 462
608 20250311 102200 321028335 5800 5790 5800 5790 369
609 20250311 102100 318888145 5790 5790 5790 5790 0
610 20250311 102000 318888145 5790 5790 5790 5790 0
611 20250311 101900 318888145 5790 5790 5790 5790 0
612 20250311 101800 318888145 5790 5785 5800 5780 602
613 20250311 101700 315400555 5790 5780 5790 5780 1235
614 20250311 101600 308260405 5780 5780 5780 5780 0
615 20250311 101500 308260405 5780 5770 5780 5770 349
616 20250311 101400 306246135 5770 5770 5770 5770 0
617 20250311 101300 306246135 5770 5770 5770 5770 0
618 20250311 101200 306246135 5770 5770 5770 5770 0
619 20250311 101100 306246135 5770 5760 5770 5760 95
620 20250311 101000 305698045 5740 5740 5740 5740 0
621 20250311 100900 305698045 5740 5760 5760 5740 82
622 20250311 100800 305226145 5760 5760 5760 5760 300
623 20250311 100700 303498145 5760 5760 5760 5760 0
624 20250311 100600 303498145 5760 5760 5760 5750 259
625 20250311 100500 302008645 5770 5780 5780 5770 213
626 20250311 100400 300779625 5780 5780 5780 5780 659
627 20250311 100300 296970605 5780 5780 5780 5780 0
628 20250311 100200 296970605 5780 5800 5820 5780 1262
629 20250311 100100 289675835 5800 5800 5800 5800 321
630 20250311 100000 287814035 5800 5790 5800 5790 2
631 20250311 095900 287802445 5780 5790 5800 5780 41
632 20250311 095800 287565225 5790 5770 5790 5770 1069
633 20250311 095700 281391425 5760 5760 5760 5760 0
634 20250311 095600 281391425 5760 5760 5760 5760 0
635 20250311 095500 281391425 5760 5760 5760 5760 0
636 20250311 095400 281391425 5760 5750 5760 5750 875
637 20250311 095300 276352925 5750 5750 5750 5750 174
638 20250311 095200 275352425 5750 5750 5750 5750 5
639 20250311 095100 275323675 5750 5750 5750 5750 0
640 20250311 095000 275323675 5750 5750 5750 5750 62
641 20250311 094900 274967175 5750 5740 5750 5740 546
642 20250311 094800 271830405 5750 5750 5750 5750 72
643 20250311 094700 271416405 5750 5750 5750 5750 126
644 20250311 094600 270691905 5770 5770 5770 5770 10
645 20250311 094500 270634205 5770 5770 5770 5770 0
646 20250311 094400 270634205 5770 5770 5770 5770 24
647 20250311 094300 270495725 5750 5750 5750 5750 0
648 20250311 094200 270495725 5750 5760 5760 5750 841
649 20250311 094100 265659925 5750 5760 5760 5750 548
650 20250311 094000 262504975 5750 5750 5750 5750 644
651 20250311 093900 258801975 5740 5740 5740 5740 0
652 20250311 093800 258801975 5740 5740 5740 5740 689
653 20250311 093700 254847115 5760 5760 5760 5760 1
654 20250311 093600 254841355 5770 5770 5770 5770 0
655 20250311 093500 254841355 5770 5770 5770 5770 0
656 20250311 093400 254841355 5770 5760 5770 5750 2008
657 20250311 093300 243292335 5780 5780 5780 5780 301
658 20250311 093200 241552555 5770 5770 5770 5770 711
659 20250311 093100 237450085 5760 5760 5770 5760 372
660 20250311 093000 235304265 5760 5740 5760 5740 2330
661 20250311 092900 221906145 5730 5730 5730 5720 618
662 20250311 092800 218365115 5740 5730 5740 5730 400
663 20250311 092700 216070115 5720 5720 5720 5710 753
664 20250311 092600 211762965 5710 5710 5710 5710 100
665 20250311 092500 211191965 5700 5700 5700 5700 733
666 20250311 092400 207013865 5720 5740 5755 5700 3551
667 20250311 092300 186713655 5730 5730 5730 5730 100
668 20250311 092200 186140655 5730 5720 5730 5680 2339
669 20250311 092100 172785945 5610 5760 5760 5610 3113
670 20250311 092000 154972355 5760 5810 5810 5760 2299
671 20250311 091900 141654685 5820 5820 5820 5820 508
672 20250311 091800 138698125 5840 5840 5840 5830 2021
673 20250311 091700 126904195 5840 5830 5840 5830 337
674 20250311 091600 124939345 5820 5820 5820 5820 0
675 20250311 091500 124939345 5820 5830 5840 5820 2076
676 20250311 091400 112840335 5850 5840 5850 5820 700
677 20250311 091300 108751845 5850 5870 5870 5850 150
678 20250311 091200 107872020 5870 5870 5870 5870 0
679 20250311 091100 107872020 5870 5860 5870 5860 274
680 20250311 091000 106265050 5870 5870 5870 5870 10
681 20250311 090900 106206350 5860 5860 5870 5860 1229
682 20250311 090800 99002840 5850 5840 5860 5820 3385
683 20250311 090700 79239390 5830 5850 5850 5820 1024
684 20250311 090600 73267890 5860 5860 5860 5860 780
685 20250311 090500 68697090 5900 5930 5940 5900 3001
686 20250311 090400 50901360 5920 5880 5920 5860 2872
687 20250311 090300 33957570 5870 5880 5890 5840 505
688 20250311 090200 30989030 5870 5840 5940 5840 1989
689 20250311 090100 19235400 5840 5820 5840 5820 498
690 20250311 090000 16332930 5820 5770 5820 5770 2820