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

693
142210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203100,1444099930,5630,5630,5630,5630,3385
20250311,203000,1444099930,5630,5630,5630,5630,0
20250311,202900,1444099930,5630,5630,5630,5630,0
20250311,202800,1444099930,5630,5630,5630,5630,0
20250311,202700,1444099930,5630,5630,5630,5630,0
20250311,202600,1444099930,5630,5630,5630,5630,0
20250311,202500,1444099930,5630,5630,5630,5630,0
20250311,202400,1444099930,5630,5630,5630,5630,0
20250311,202300,1444099930,5630,5630,5630,5630,0
20250311,202200,1444099930,5630,5630,5630,5630,0
20250311,202100,1444099930,5630,5630,5630,5630,0
20250311,202000,1444099930,5630,5630,5630,5630,0
20250311,201900,1444099930,5630,5630,5630,5630,0
20250311,201800,1444099930,5630,5630,5630,5630,0
20250311,201700,1444099930,5630,5630,5630,5630,0
20250311,201600,1444099930,5630,5630,5630,5630,0
20250311,201500,1444099930,5630,5630,5630,5630,0
20250311,201400,1444099930,5630,5630,5630,5630,0
20250311,201300,1444099930,5630,5630,5630,5630,0
20250311,201200,1444099930,5630,5630,5630,5630,0
20250311,201100,1444099930,5630,5630,5630,5630,0
20250311,201000,1444099930,5630,5630,5630,5630,0
20250311,200900,1444099930,5630,5630,5630,5630,0
20250311,200800,1444099930,5630,5630,5630,5630,0
20250311,200700,1444099930,5630,5630,5630,5630,0
20250311,200600,1444099930,5630,5630,5630,5630,0
20250311,200500,1444099930,5630,5630,5630,5630,0
20250311,200400,1444099930,5630,5630,5630,5630,0
20250311,200300,1444099930,5630,5630,5630,5630,0
20250311,200200,1444099930,5630,5630,5630,5630,0
20250311,200100,1444099930,5630,5630,5630,5630,3385
20250311,200000,1444099930,5630,5630,5630,5630,0
20250311,195900,1444099930,5630,5630,5630,5630,0
20250311,195800,1444099930,5630,5630,5630,5630,0
20250311,195700,1444099930,5630,5630,5630,5630,0
20250311,195600,1444099930,5630,5630,5630,5630,0
20250311,195500,1444099930,5630,5630,5630,5630,0
20250311,195400,1444099930,5630,5630,5630,5630,0
20250311,195300,1444099930,5630,5630,5630,5630,0
20250311,195200,1444099930,5630,5630,5630,5630,0
20250311,195100,1444099930,5630,5630,5630,5630,0
20250311,195000,1444099930,5630,5630,5630,5630,0
20250311,194900,1444099930,5630,5630,5630,5630,0
20250311,194800,1444099930,5630,5630,5630,5630,0
20250311,194700,1444099930,5630,5630,5630,5630,0
20250311,194600,1444099930,5630,5630,5630,5630,0
20250311,194500,1444099930,5630,5630,5630,5630,0
20250311,194400,1444099930,5630,5630,5630,5630,0
20250311,194300,1444099930,5630,5630,5630,5630,0
20250311,194200,1444099930,5630,5630,5630,5630,0
20250311,194100,1444099930,5630,5630,5630,5630,0
20250311,194000,1444099930,5630,5630,5630,5630,0
20250311,193900,1444099930,5630,5630,5630,5630,0
20250311,193800,1444099930,5630,5630,5630,5630,0
20250311,193700,1444099930,5630,5630,5630,5630,0
20250311,193600,1444099930,5630,5630,5630,5630,0
20250311,193500,1444099930,5630,5630,5630,5630,0
20250311,193400,1444099930,5630,5630,5630,5630,0
20250311,193300,1444099930,5630,5630,5630,5630,0
20250311,193200,1444099930,5630,5630,5630,5630,0
20250311,193100,1444099930,5630,5630,5630,5630,3385
20250311,193000,1444099930,5630,5630,5630,5630,0
20250311,192900,1444099930,5630,5630,5630,5630,0
20250311,192800,1444099930,5630,5630,5630,5630,0
20250311,192700,1444099930,5630,5630,5630,5630,0
20250311,192600,1444099930,5630,5630,5630,5630,0
20250311,192500,1444099930,5630,5630,5630,5630,0
20250311,192400,1444099930,5630,5630,5630,5630,0
20250311,192300,1444099930,5630,5630,5630,5630,0
20250311,192200,1444099930,5630,5630,5630,5630,0
20250311,192100,1444099930,5630,5630,5630,5630,0
20250311,192000,1444099930,5630,5630,5630,5630,0
20250311,191900,1444099930,5630,5630,5630,5630,0
20250311,191800,1444099930,5630,5630,5630,5630,0
20250311,191700,1444099930,5630,5630,5630,5630,0
20250311,191600,1444099930,5630,5630,5630,5630,0
20250311,191500,1444099930,5630,5630,5630,5630,0
20250311,191400,1444099930,5630,5630,5630,5630,0
20250311,191300,1444099930,5630,5630,5630,5630,0
20250311,191200,1444099930,5630,5630,5630,5630,0
20250311,191100,1444099930,5630,5630,5630,5630,0
20250311,191000,1444099930,5630,5630,5630,5630,0
20250311,190900,1444099930,5630,5630,5630,5630,0
20250311,190800,1444099930,5630,5630,5630,5630,0
20250311,190700,1444099930,5630,5630,5630,5630,0
20250311,190600,1444099930,5630,5630,5630,5630,0
20250311,190500,1444099930,5630,5630,5630,5630,0
20250311,190400,1444099930,5630,5630,5630,5630,0
20250311,190300,1444099930,5630,5630,5630,5630,0
20250311,190200,1444099930,5630,5630,5630,5630,0
20250311,190100,1444099930,5630,5630,5630,5630,3385
20250311,190000,1444099930,5630,5630,5630,5630,0
20250311,185900,1444099930,5630,5630,5630,5630,0
20250311,185800,1444099930,5630,5630,5630,5630,0
20250311,185700,1444099930,5630,5630,5630,5630,0
20250311,185600,1444099930,5630,5630,5630,5630,0
20250311,185500,1444099930,5630,5630,5630,5630,0
20250311,185400,1444099930,5630,5630,5630,5630,0
20250311,185300,1444099930,5630,5630,5630,5630,0
20250311,185200,1444099930,5630,5630,5630,5630,0
20250311,185100,1444099930,5630,5630,5630,5630,0
20250311,185000,1444099930,5630,5630,5630,5630,0
20250311,184900,1444099930,5630,5630,5630,5630,0
20250311,184800,1444099930,5630,5630,5630,5630,0
20250311,184700,1444099930,5630,5630,5630,5630,0
20250311,184600,1444099930,5630,5630,5630,5630,0
20250311,184500,1444099930,5630,5630,5630,5630,0
20250311,184400,1444099930,5630,5630,5630,5630,0
20250311,184300,1444099930,5630,5630,5630,5630,0
20250311,184200,1444099930,5630,5630,5630,5630,0
20250311,184100,1444099930,5630,5630,5630,5630,0
20250311,184000,1444099930,5630,5630,5630,5630,0
20250311,183900,1444099930,5630,5630,5630,5630,0
20250311,183800,1444099930,5630,5630,5630,5630,0
20250311,183700,1444099930,5630,5630,5630,5630,0
20250311,183600,1444099930,5630,5630,5630,5630,0
20250311,183500,1444099930,5630,5630,5630,5630,0
20250311,183400,1444099930,5630,5630,5630,5630,0
20250311,183300,1444099930,5630,5630,5630,5630,0
20250311,183200,1444099930,5630,5630,5630,5630,0
20250311,183100,1444099930,5630,5630,5630,5630,3385
20250311,183000,1444099930,5630,5630,5630,5630,0
20250311,182900,1444099930,5630,5630,5630,5630,0
20250311,182800,1444099930,5630,5630,5630,5630,0
20250311,182700,1444099930,5630,5630,5630,5630,0
20250311,182600,1444099930,5630,5630,5630,5630,0
20250311,182500,1444099930,5630,5630,5630,5630,0
20250311,182400,1444099930,5630,5630,5630,5630,0
20250311,182300,1444099930,5630,5630,5630,5630,0
20250311,182200,1444099930,5630,5630,5630,5630,0
20250311,182100,1444099930,5630,5630,5630,5630,0
20250311,182000,1444099930,5630,5630,5630,5630,0
20250311,181900,1444099930,5630,5630,5630,5630,0
20250311,181800,1444099930,5630,5630,5630,5630,0
20250311,181700,1444099930,5630,5630,5630,5630,0
20250311,181600,1444099930,5630,5630,5630,5630,0
20250311,181500,1444099930,5630,5630,5630,5630,0
20250311,181400,1444099930,5630,5630,5630,5630,0
20250311,181300,1444099930,5630,5630,5630,5630,0
20250311,181200,1444099930,5630,5630,5630,5630,0
20250311,181100,1444099930,5630,5630,5630,5630,0
20250311,181000,1444099930,5630,5630,5630,5630,0
20250311,180900,1444099930,5630,5630,5630,5630,0
20250311,180800,1444099930,5630,5630,5630,5630,0
20250311,180700,1444099930,5630,5630,5630,5630,0
20250311,180600,1444099930,5630,5630,5630,5630,0
20250311,180500,1444099930,5630,5630,5630,5630,0
20250311,180400,1444099930,5630,5630,5630,5630,0
20250311,180300,1444099930,5630,5630,5630,5630,0
20250311,180200,1444099930,5630,5630,5630,5630,0
20250311,180100,1444099930,5630,5630,5630,5630,3385
20250311,180000,1444099930,5630,5630,5630,5630,0
20250311,175900,1444099930,5630,5630,5630,5630,0
20250311,175800,1444099930,5630,5630,5630,5630,0
20250311,175700,1444099930,5630,5630,5630,5630,0
20250311,175600,1444099930,5630,5630,5630,5630,0
20250311,175500,1444099930,5630,5630,5630,5630,0
20250311,175400,1444099930,5630,5630,5630,5630,0
20250311,175300,1444099930,5630,5630,5630,5630,0
20250311,175200,1444099930,5630,5630,5630,5630,0
20250311,175100,1444099930,5630,5630,5630,5630,0
20250311,175000,1444099930,5630,5630,5630,5630,0
20250311,174900,1444099930,5630,5630,5630,5630,0
20250311,174800,1444099930,5630,5630,5630,5630,0
20250311,174700,1444099930,5630,5630,5630,5630,0
20250311,174600,1444099930,5630,5630,5630,5630,0
20250311,174500,1444099930,5630,5630,5630,5630,0
20250311,174400,1444099930,5630,5630,5630,5630,0
20250311,174300,1444099930,5630,5630,5630,5630,0
20250311,174200,1444099930,5630,5630,5630,5630,0
20250311,174100,1444099930,5630,5630,5630,5630,0
20250311,174000,1444099930,5630,5630,5630,5630,0
20250311,173900,1444099930,5630,5630,5630,5630,0
20250311,173800,1444099930,5630,5630,5630,5630,0
20250311,173700,1444099930,5630,5630,5630,5630,0
20250311,173600,1444099930,5630,5630,5630,5630,0
20250311,173500,1444099930,5630,5630,5630,5630,0
20250311,173400,1444099930,5630,5630,5630,5630,0
20250311,173300,1444099930,5630,5630,5630,5630,0
20250311,173200,1444099930,5630,5630,5630,5630,0
20250311,173100,1444099930,5630,5630,5630,5630,3385
20250311,173000,1444099930,5630,5630,5630,5630,0
20250311,172900,1444099930,5630,5630,5630,5630,0
20250311,172800,1444099930,5630,5630,5630,5630,0
20250311,172700,1444099930,5630,5630,5630,5630,0
20250311,172600,1444099930,5630,5630,5630,5630,0
20250311,172500,1444099930,5630,5630,5630,5630,0
20250311,172400,1444099930,5630,5630,5630,5630,0
20250311,172300,1444099930,5630,5630,5630,5630,0
20250311,172200,1444099930,5630,5630,5630,5630,0
20250311,172100,1444099930,5630,5630,5630,5630,0
20250311,172000,1444099930,5630,5630,5630,5630,0
20250311,171900,1444099930,5630,5630,5630,5630,0
20250311,171800,1444099930,5630,5630,5630,5630,0
20250311,171700,1444099930,5630,5630,5630,5630,0
20250311,171600,1444099930,5630,5630,5630,5630,0
20250311,171500,1444099930,5630,5630,5630,5630,0
20250311,171400,1444099930,5630,5630,5630,5630,0
20250311,171300,1444099930,5630,5630,5630,5630,0
20250311,171200,1444099930,5630,5630,5630,5630,0
20250311,171100,1444099930,5630,5630,5630,5630,0
20250311,171000,1444099930,5630,5630,5630,5630,0
20250311,170900,1444099930,5630,5630,5630,5630,0
20250311,170800,1444099930,5630,5630,5630,5630,0
20250311,170700,1444099930,5630,5630,5630,5630,0
20250311,170600,1444099930,5630,5630,5630,5630,0
20250311,170500,1444099930,5630,5630,5630,5630,0
20250311,170400,1444099930,5630,5630,5630,5630,0
20250311,170300,1444099930,5630,5630,5630,5630,0
20250311,170200,1444099930,5630,5630,5630,5630,0
20250311,170100,1444099930,5630,5630,5630,5630,3385
20250311,170000,1444099930,5630,5630,5630,5630,0
20250311,165900,1444099930,5630,5630,5630,5630,0
20250311,165800,1444099930,5630,5630,5630,5630,0
20250311,165700,1444099930,5630,5630,5630,5630,0
20250311,165600,1444099930,5630,5630,5630,5630,0
20250311,165500,1444099930,5630,5630,5630,5630,0
20250311,165400,1444099930,5630,5630,5630,5630,0
20250311,165300,1444099930,5630,5630,5630,5630,0
20250311,165200,1444099930,5630,5630,5630,5630,0
20250311,165100,1444099930,5630,5630,5630,5630,0
20250311,165000,1444099930,5630,5630,5630,5630,0
20250311,164900,1444099930,5630,5630,5630,5630,0
20250311,164800,1444099930,5630,5630,5630,5630,0
20250311,164700,1444099930,5630,5630,5630,5630,0
20250311,164600,1444099930,5630,5630,5630,5630,0
20250311,164500,1444099930,5630,5630,5630,5630,0
20250311,164400,1444099930,5630,5630,5630,5630,0
20250311,164300,1444099930,5630,5630,5630,5630,0
20250311,164200,1444099930,5630,5630,5630,5630,0
20250311,164100,1444099930,5630,5630,5630,5630,0
20250311,164000,1444099930,5630,5630,5630,5630,0
20250311,163900,1444099930,5630,5630,5630,5630,0
20250311,163800,1444099930,5630,5630,5630,5630,0
20250311,163700,1444099930,5630,5630,5630,5630,0
20250311,163600,1444099930,5630,5630,5630,5630,0
20250311,163500,1444099930,5630,5630,5630,5630,0
20250311,163400,1444099930,5630,5630,5630,5630,0
20250311,163300,1444099930,5630,5630,5630,5630,0
20250311,163200,1444099930,5630,5630,5630,5630,0
20250311,163100,1444099930,5630,5630,5630,5630,3385
20250311,163000,1444099930,5630,5630,5630,5630,0
20250311,162900,1444099930,5630,5630,5630,5630,0
20250311,162800,1444099930,5630,5630,5630,5630,0
20250311,162700,1444099930,5630,5630,5630,5630,0
20250311,162600,1444099930,5630,5630,5630,5630,0
20250311,162500,1444099930,5630,5630,5630,5630,0
20250311,162400,1444099930,5630,5630,5630,5630,0
20250311,162300,1444099930,5630,5630,5630,5630,0
20250311,162200,1444099930,5630,5630,5630,5630,0
20250311,162100,1444099930,5630,5630,5630,5630,0
20250311,162000,1444099930,5630,5630,5630,5630,0
20250311,161900,1444099930,5630,5630,5630,5630,0
20250311,161800,1444099930,5630,5630,5630,5630,0
20250311,161700,1444099930,5630,5630,5630,5630,0
20250311,161600,1444099930,5630,5630,5630,5630,0
20250311,161500,1444099930,5630,5630,5630,5630,0
20250311,161400,1444099930,5630,5630,5630,5630,0
20250311,161300,1444099930,5630,5630,5630,5630,0
20250311,161200,1444099930,5630,5630,5630,5630,0
20250311,161100,1444099930,5630,5630,5630,5630,0
20250311,161000,1444099930,5630,5630,5630,5630,0
20250311,160900,1444099930,5630,5630,5630,5630,0
20250311,160800,1444099930,5630,5630,5630,5630,0
20250311,160700,1444099930,5630,5630,5630,5630,0
20250311,160600,1444099930,5630,5630,5630,5630,0
20250311,160500,1444099930,5630,5630,5630,5630,0
20250311,160400,1444099930,5630,5630,5630,5630,0
20250311,160300,1444099930,5630,5630,5630,5630,0
20250311,160200,1444099930,5630,5630,5630,5630,0
20250311,160100,1444099930,5630,5630,5630,5630,3385
20250311,160000,1444099930,5630,5630,5630,5630,0
20250311,155900,1444099930,5630,5630,5630,5630,0
20250311,155800,1444099930,5630,5630,5630,5630,0
20250311,155700,1444099930,5630,5630,5630,5630,0
20250311,155600,1444099930,5630,5630,5630,5630,0
20250311,155500,1444099930,5630,5630,5630,5630,0
20250311,155400,1444099930,5630,5630,5630,5630,0
20250311,155300,1444099930,5630,5630,5630,5630,0
20250311,155200,1444099930,5630,5630,5630,5630,0
20250311,155100,1444099930,5630,5630,5630,5630,0
20250311,155000,1444099930,5630,5630,5630,5630,0
20250311,154900,1444099930,5630,5630,5630,5630,0
20250311,154800,1444099930,5630,5630,5630,5630,0
20250311,154700,1444099930,5630,5630,5630,5630,0
20250311,154600,1444099930,5630,5630,5630,5630,0
20250311,154500,1444099930,5630,5630,5630,5630,0
20250311,154400,1444099930,5630,5630,5630,5630,0
20250311,154300,1444099930,5630,5630,5630,5630,0
20250311,154200,1444099930,5630,5630,5630,5630,0
20250311,154100,1444099930,5630,5630,5630,5630,0
20250311,154000,1444099930,5630,5630,5630,5630,0
20250311,153900,1444099930,5630,5630,5630,5630,0
20250311,153800,1444099930,5630,5630,5630,5630,0
20250311,153700,1444099930,5630,5630,5630,5630,0
20250311,153600,1444099930,5630,5630,5630,5630,0
20250311,153500,1444099930,5630,5630,5630,5630,0
20250311,153400,1444099930,5630,5630,5630,5630,0
20250311,153300,1444099930,5630,5630,5630,5630,0
20250311,153200,1444099930,5630,5630,5630,5630,0
20250311,153100,1444099930,5630,5630,5630,5630,3385
20250311,153000,1444099930,5630,5630,5630,5630,3385
20250311,152900,1425042380,5640,5640,5640,5640,0
20250311,152800,1425042380,5640,5640,5640,5640,0
20250311,152700,1425042380,5640,5640,5640,5640,0
20250311,152600,1425042380,5640,5640,5640,5640,0
20250311,152500,1425042380,5640,5640,5640,5640,0
20250311,152400,1425042380,5640,5640,5640,5640,0
20250311,152300,1425042380,5640,5640,5640,5640,0
20250311,152200,1425042380,5640,5640,5640,5640,0
20250311,152100,1425042380,5640,5640,5640,5640,0
20250311,152000,1425042380,5640,5640,5640,5640,0
20250311,151900,1425042380,5640,5640,5640,5630,80
20250311,151800,1424591780,5640,5640,5650,5640,42
20250311,151700,1424354660,5650,5625,5650,5625,108
20250311,151600,1423746835,5630,5645,5645,5600,2005
20250311,151500,1412480110,5645,5645,5645,5645,129
20250311,151400,1411751905,5650,5650,5650,5650,7
20250311,151300,1411712355,5640,5650,5650,5640,100
20250311,151200,1411148165,5660,5660,5660,5660,0
20250311,151100,1411148165,5660,5660,5660,5660,3
20250311,151000,1411131185,5650,5660,5660,5650,218
20250311,150900,1409899475,5650,5650,5650,5650,3
20250311,150800,1409882525,5660,5660,5660,5660,710
20250311,150700,1405863925,5660,5660,5660,5660,0
20250311,150600,1405863925,5660,5660,5660,5660,0
20250311,150500,1405863925,5660,5660,5660,5660,0
20250311,150400,1405863925,5660,5660,5660,5660,20
20250311,150300,1405750725,5670,5650,5670,5650,2289
20250311,150200,1392817855,5660,5660,5660,5660,200
20250311,150100,1391685855,5660,5660,5660,5660,267
20250311,150000,1390174635,5660,5660,5660,5660,5
20250311,145900,1390146335,5660,5660,5660,5660,505
20250311,145800,1387288035,5660,5660,5660,5660,0
20250311,145700,1387288035,5660,5670,5670,5660,50
20250311,145600,1387004985,5660,5660,5660,5660,1572
20250311,145500,1378107465,5660,5660,5660,5660,0
20250311,145400,1378107465,5660,5660,5660,5660,347
20250311,145300,1376143445,5650,5650,5660,5650,453
20250311,145200,1373583965,5660,5660,5660,5660,508
20250311,145100,1370708685,5660,5650,5660,5650,8
20250311,145000,1370663445,5660,5650,5660,5650,244
20250311,144900,1369284835,5660,5650,5660,5650,360
20250311,144800,1367250805,5650,5650,5650,5650,475
20250311,144700,1364567055,5650,5650,5650,5650,2
20250311,144600,1364555755,5640,5640,5640,5640,571
20250311,144500,1361335315,5640,5640,5640,5640,43
20250311,144400,1361092795,5635,5635,5635,5635,0
20250311,144300,1361092795,5635,5640,5640,5635,23
20250311,144200,1360963090,5640,5640,5640,5635,445
20250311,144100,1358453390,5635,5640,5640,5635,710
20250311,144000,1354449040,5640,5640,5640,5640,30
20250311,143900,1354279840,5635,5640,5640,5635,32
20250311,143800,1354099370,5640,5640,5640,5640,5
20250311,143700,1354071170,5640,5640,5640,5640,3
20250311,143600,1354054250,5630,5630,5630,5630,2
20250311,143500,1354042990,5630,5630,5630,5630,148
20250311,143400,1353209750,5620,5630,5630,5620,58
20250311,143300,1352883750,5630,5630,5630,5630,0
20250311,143200,1352883750,5630,5630,5630,5630,368
20250311,143100,1350811910,5640,5645,5645,5640,1689
20250311,143000,1341285900,5640,5645,5645,5640,55
20250311,142900,1340975525,5640,5650,5650,5640,26
20250311,142800,1340828725,5640,5640,5640,5640,0
20250311,142700,1340828725,5640,5650,5650,5640,82
20250311,142600,1340365995,5650,5650,5650,5650,20
20250311,142500,1340252995,5640,5640,5650,5630,400
20250311,142400,1337997475,5630,5630,5630,5630,100
20250311,142300,1337434475,5630,5630,5630,5630,0
20250311,142200,1337434475,5630,5640,5650,5630,233
20250311,142100,1336119045,5650,5650,5650,5650,0
20250311,142000,1336119045,5650,5650,5650,5650,0
20250311,141900,1336119045,5650,5650,5650,5650,0
20250311,141800,1336119045,5650,5640,5650,5640,203
20250311,141700,1334974095,5640,5640,5640,5640,0
20250311,141600,1334974095,5640,5620,5640,5620,100
20250311,141500,1334411365,5620,5620,5620,5620,0
20250311,141400,1334411365,5620,5630,5630,5620,4
20250311,141300,1334388875,5640,5640,5640,5640,0
20250311,141200,1334388875,5640,5630,5640,5620,32
20250311,141100,1334209005,5620,5620,5620,5620,17
20250311,141000,1334113465,5620,5620,5620,5620,0
20250311,140900,1334113465,5620,5620,5620,5620,1260
20250311,140800,1327032265,5650,5630,5650,5630,127
20250311,140700,1326317195,5650,5650,5650,5650,2
20250311,140600,1326305895,5650,5650,5650,5650,4
20250311,140500,1326283295,5640,5640,5640,5640,41
20250311,140400,1326052055,5660,5660,5660,5660,0
20250311,140300,1326052055,5660,5660,5660,5660,0
20250311,140200,1326052055,5660,5660,5660,5640,968
20250311,140100,1320582805,5650,5650,5650,5650,0
20250311,140000,1320582805,5650,5650,5660,5650,542
20250311,135900,1317517255,5650,5650,5650,5650,0
20250311,135800,1317517255,5650,5650,5650,5650,0
20250311,135700,1317517255,5650,5650,5650,5640,331
20250311,135600,1315647175,5650,5650,5650,5650,73
20250311,135500,1315234725,5650,5650,5650,5650,0
20250311,135400,1315234725,5650,5650,5650,5650,0
20250311,135300,1315234725,5650,5650,5650,5650,0
20250311,135200,1315234725,5650,5640,5650,5640,8
20250311,135100,1315189575,5640,5640,5640,5640,0
20250311,135000,1315189575,5640,5640,5640,5640,412
20250311,134900,1312865895,5650,5660,5660,5650,193
20250311,134800,1311775395,5660,5660,5660,5660,0
20250311,134700,1311775395,5660,5660,5660,5660,0
20250311,134600,1311775395,5660,5660,5660,5660,0
20250311,134500,1311775395,5660,5660,5660,5660,10
20250311,134400,1311718795,5660,5660,5660,5660,2
20250311,134300,1311707475,5650,5660,5660,5650,15
20250311,134200,1311622585,5650,5650,5650,5650,0
20250311,134100,1311622585,5650,5650,5650,5650,0
20250311,134000,1311622585,5650,5670,5680,5650,1015
20250311,133900,1305857855,5680,5680,5680,5680,10
20250311,133800,1305801055,5680,5680,5680,5680,36
20250311,133700,1305596575,5680,5640,5680,5640,3214
20250311,133600,1287401555,5640,5640,5640,5640,0
20250311,133500,1287401555,5640,5630,5640,5630,943
20250311,133400,1282083245,5610,5610,5610,5610,63
20250311,133300,1281729815,5610,5610,5610,5610,9
20250311,133200,1281679325,5610,5610,5610,5610,1002
20250311,133100,1276058105,5610,5610,5610,5610,0
20250311,133000,1276058105,5610,5630,5630,5610,84
20250311,132900,1275585685,5640,5640,5640,5640,124
20250311,132800,1274886325,5640,5640,5640,5640,1
20250311,132700,1274880685,5610,5610,5610,5610,1269
20250311,132600,1267761595,5610,5630,5630,5610,593
20250311,132500,1264432285,5640,5610,5640,5610,9
20250311,132400,1264381625,5640,5610,5640,5610,4
20250311,132300,1264359095,5610,5610,5610,5610,3
20250311,132200,1264342265,5640,5610,5640,5610,7
20250311,132100,1264302905,5640,5640,5640,5610,12
20250311,132000,1264235345,5600,5630,5640,5600,7607
20250311,131900,1221610735,5630,5630,5640,5630,27
20250311,131800,1221458675,5620,5620,5620,5620,22
20250311,131700,1221335035,5630,5630,5640,5630,319
20250311,131600,1219537065,5640,5640,5640,5640,30
20250311,131500,1219367865,5640,5650,5650,5640,977
20250311,131400,1213857285,5660,5660,5660,5660,0
20250311,131300,1213857285,5660,5660,5660,5660,0
20250311,131200,1213857285,5660,5660,5660,5660,85
20250311,131100,1213376185,5660,5660,5660,5660,1
20250311,131000,1213370525,5650,5650,5650,5650,197
20250311,130900,1212257475,5650,5650,5650,5650,0
20250311,130800,1212257475,5650,5650,5650,5650,0
20250311,130700,1212257475,5650,5650,5650,5650,1
20250311,130600,1212251825,5650,5650,5650,5650,44
20250311,130500,1212003225,5650,5650,5650,5650,1
20250311,130400,1211997575,5650,5650,5650,5650,2
20250311,130300,1211986275,5640,5640,5640,5640,61
20250311,130200,1211642235,5670,5670,5670,5670,0
20250311,130100,1211642235,5670,5670,5670,5670,0
20250311,130000,1211642235,5670,5670,5670,5670,3
20250311,125900,1211625225,5660,5660,5660,5660,550
20250311,125800,1208512225,5660,5660,5660,5660,0
20250311,125700,1208512225,5660,5660,5660,5660,0
20250311,125600,1208512225,5660,5650,5660,5650,403
20250311,125500,1206232565,5640,5650,5650,5640,211
20250311,125400,1205041985,5640,5655,5655,5640,1214
20250311,125300,1198187525,5670,5640,5670,5640,178
20250311,125200,1197179705,5660,5650,5660,5650,504
20250311,125100,1194332065,5650,5650,5650,5650,1067
20250311,125000,1188303515,5660,5660,5660,5660,500
20250311,124900,1185473515,5680,5650,5680,5650,47
20250311,124800,1185206585,5660,5660,5660,5660,300
20250311,124700,1183508585,5660,5660,5660,5660,50
20250311,124600,1183225585,5680,5680,5680,5680,0
20250311,124500,1183225585,5680,5670,5680,5670,10
20250311,124400,1183168835,5650,5650,5650,5650,328
20250311,124300,1181315635,5650,5650,5650,5650,1
20250311,124200,1181309985,5650,5650,5650,5650,95
20250311,124100,1180773235,5690,5660,5690,5660,544
20250311,124000,1177693785,5660,5670,5670,5660,4133
20250311,123900,1154263365,5690,5690,5690,5690,0
20250311,123800,1154263365,5690,5680,5690,5680,4
20250311,123700,1154240635,5690,5690,5690,5690,0
20250311,123600,1154240635,5690,5690,5690,5690,1
20250311,123500,1154234945,5680,5680,5680,5680,402
20250311,123400,1151951585,5680,5680,5680,5680,1
20250311,123300,1151945905,5670,5670,5670,5670,11
20250311,123200,1151883535,5670,5670,5670,5670,1606
20250311,123100,1142777515,5670,5670,5680,5670,15
20250311,123000,1142692405,5680,5690,5690,5680,231
20250311,122900,1141380305,5690,5700,5700,5690,8
20250311,122800,1141334775,5690,5690,5700,5690,225
20250311,122700,1140054165,5690,5690,5690,5690,2
20250311,122600,1140042785,5700,5680,5700,5680,355
20250311,122500,1138022245,5680,5690,5700,5680,88
20250311,122400,1137521525,5700,5670,5700,5670,1829
20250311,122300,1127115965,5690,5690,5690,5690,19
20250311,122200,1127007855,5690,5680,5690,5680,3432
20250311,122100,1107504085,5670,5670,5670,5670,0
20250311,122000,1107504085,5670,5670,5670,5670,42
20250311,121900,1107265945,5660,5640,5680,5640,1688
20250311,121800,1097702015,5650,5650,5650,5650,200
20250311,121700,1096572015,5630,5640,5640,5630,1000
20250311,121600,1090933195,5660,5640,5660,5640,10
20250311,121500,1090876755,5660,5650,5660,5640,1570
20250311,121400,1082006395,5650,5640,5650,5630,190
20250311,121300,1080936535,5630,5640,5640,5630,922
20250311,121200,1075745125,5650,5650,5650,5650,0
20250311,121100,1075745125,5650,5640,5650,5640,240
20250311,121000,1074391425,5640,5640,5640,5640,0
20250311,120900,1074391425,5640,5640,5640,5640,754
20250311,120800,1070138865,5640,5660,5660,5640,49
20250311,120700,1069862145,5650,5650,5650,5650,404
20250311,120600,1067579545,5640,5640,5640,5640,4
20250311,120500,1067556985,5630,5640,5640,5630,56
20250311,120400,1067241155,5640,5640,5650,5640,445
20250311,120300,1064729745,5640,5650,5650,5640,170
20250311,120200,1063770445,5650,5650,5650,5650,875
20250311,120100,1058826695,5650,5650,5650,5650,0
20250311,120000,1058826695,5650,5650,5650,5650,24
20250311,115900,1058691095,5650,5650,5650,5650,141
20250311,115800,1057894445,5660,5660,5660,5660,0
20250311,115700,1057894445,5660,5660,5660,5660,0
20250311,115600,1057894445,5660,5660,5660,5660,0
20250311,115500,1057894445,5660,5660,5660,5660,1
20250311,115400,1057888785,5660,5660,5660,5660,0
20250311,115300,1057888785,5660,5660,5660,5660,0
20250311,115200,1057888785,5660,5660,5660,5660,0
20250311,115100,1057888785,5660,5660,5660,5660,30
20250311,115000,1057718985,5660,5660,5660,5660,0
20250311,114900,1057718985,5660,5660,5660,5660,0
20250311,114800,1057718985,5660,5660,5660,5660,0
20250311,114700,1057718985,5660,5660,5660,5660,0
20250311,114600,1057718985,5660,5660,5660,5660,5
20250311,114500,1057690685,5650,5650,5650,5650,278
20250311,114400,1056119985,5650,5650,5650,5650,680
20250311,114300,1052277985,5650,5650,5650,5650,0
20250311,114200,1052277985,5650,5650,5650,5650,0
20250311,114100,1052277985,5650,5650,5650,5650,0
20250311,114000,1052277985,5650,5660,5660,5650,152
20250311,113900,1051419165,5650,5650,5650,5650,174
20250311,113800,1050436065,5650,5650,5650,5650,20
20250311,113700,1050323065,5650,5650,5650,5650,0
20250311,113600,1050323065,5650,5650,5650,5650,0
20250311,113500,1050323065,5650,5650,5650,5650,269
20250311,113400,1048803215,5660,5660,5660,5660,1032
20250311,113300,1042962095,5670,5680,5680,5670,23
20250311,113200,1042831655,5680,5680,5680,5680,2
20250311,113100,1042820295,5650,5670,5680,5650,982
20250311,113000,1037252355,5660,5650,5660,5650,137
20250311,112900,1036476955,5660,5660,5670,5660,1364
20250311,112800,1028756295,5660,5670,5670,5660,169
20250311,112700,1027799325,5670,5670,5670,5670,1
20250311,112600,1027793655,5660,5660,5660,5660,250
20250311,112500,1026378655,5650,5650,5650,5640,378
20250311,112400,1024242965,5640,5640,5640,5640,0
20250311,112300,1024242965,5640,5640,5640,5640,0
20250311,112200,1024242965,5640,5640,5640,5640,8
20250311,112100,1024197845,5640,5620,5640,5620,8
20250311,112000,1024152745,5620,5620,5620,5620,7
20250311,111900,1024113405,5650,5630,5650,5630,454
20250311,111800,1021551245,5640,5640,5640,5640,0
20250311,111700,1021551245,5640,5630,5640,5630,580
20250311,111600,1018283075,5620,5620,5620,5620,432
20250311,111500,1015855235,5630,5630,5630,5630,0
20250311,111400,1015855235,5630,5630,5630,5630,0
20250311,111300,1015855235,5630,5630,5630,5630,5
20250311,111200,1015827085,5630,5630,5630,5630,172
20250311,111100,1014858725,5630,5630,5630,5630,1
20250311,111000,1014853095,5630,5630,5630,5600,394
20250311,110900,1012634945,5630,5630,5630,5630,0
20250311,110800,1012634945,5630,5630,5630,5630,0
20250311,110700,1012634945,5630,5630,5630,5630,0
20250311,110600,1012634945,5630,5630,5630,5630,0
20250311,110500,1012634945,5630,5630,5630,5630,10
20250311,110400,1012578645,5590,5590,5590,5590,8
20250311,110300,1012533925,5630,5630,5630,5630,2
20250311,110200,1012522665,5600,5600,5600,5600,1000
20250311,110100,1006922665,5600,5600,5600,5600,176
20250311,110000,1005937065,5640,5640,5640,5640,0
20250311,105900,1005937065,5640,5640,5640,5640,0
20250311,105800,1005937065,5640,5620,5640,5600,3506
20250311,105700,986282095,5610,5640,5640,5610,2016
20250311,105600,974952305,5630,5630,5630,5630,100
20250311,105500,974389305,5640,5630,5640,5630,271
20250311,105400,972863525,5640,5640,5640,5640,528
20250311,105300,969885605,5640,5640,5640,5640,0
20250311,105200,969885605,5640,5640,5640,5640,0
20250311,105100,969885605,5640,5650,5650,5640,1646
20250311,105000,960590875,5650,5660,5660,5650,590
20250311,104900,957252185,5670,5670,5670,5670,1
20250311,104800,957246515,5670,5660,5670,5660,531
20250311,104700,954239555,5660,5660,5660,5660,343
20250311,104600,952298175,5660,5660,5660,5660,7
20250311,104500,952258555,5660,5660,5660,5660,0
20250311,104400,952258555,5660,5660,5660,5660,0
20250311,104300,952258555,5660,5660,5660,5660,100
20250311,104200,951692555,5650,5650,5650,5650,944
20250311,104100,946358955,5640,5640,5640,5640,325
20250311,104000,944525955,5630,5630,5630,5630,31
20250311,103900,944351425,5630,5630,5630,5630,469
20250311,103800,941710955,5630,5635,5635,5630,1000
20250311,103700,936080755,5630,5630,5640,5630,208
20250311,103600,934909705,5630,5630,5630,5630,3
20250311,103500,934892815,5630,5630,5630,5630,25
20250311,103400,934752065,5630,5630,5630,5630,82
20250311,103300,934290405,5630,5640,5640,5630,213
20250311,103200,933090665,5640,5640,5640,5640,0
20250311,103100,933090665,5640,5640,5640,5640,98
20250311,103000,932537945,5640,5640,5640,5640,1
20250311,102900,932532305,5640,5640,5640,5640,0
20250311,102800,932532305,5640,5630,5640,5630,648
20250311,102700,928883285,5630,5630,5630,5620,450
20250311,102600,926351805,5640,5640,5640,5640,0
20250311,102500,926351805,5640,5640,5640,5640,1
20250311,102400,926346165,5640,5630,5640,5630,3
20250311,102300,926329265,5620,5630,5630,5620,1476
20250311,102200,918030645,5630,5640,5640,5630,1482
20250311,102100,909681655,5640,5640,5640,5640,697
20250311,102000,905750575,5640,5630,5640,5630,136
20250311,101900,904984035,5630,5630,5630,5630,1
20250311,101800,904978405,5630,5630,5630,5630,227
20250311,101700,903700395,5630,5630,5630,5630,640
20250311,101600,900097195,5650,5630,5650,5630,116
20250311,101500,899442495,5630,5630,5630,5630,223
20250311,101400,898187005,5640,5650,5650,5640,1540
20250311,101300,889496645,5650,5680,5680,5650,4205
20250311,101200,865687765,5690,5690,5690,5690,5
20250311,101100,865659315,5690,5690,5690,5690,1
20250311,101000,865653625,5680,5680,5690,5680,508
20250311,100900,862768175,5690,5680,5690,5680,401
20250311,100800,860490475,5680,5690,5690,5680,979
20250311,100700,854927995,5690,5680,5690,5680,1024
20250311,100600,849102675,5680,5670,5690,5670,801
20250311,100500,844555085,5670,5680,5680,5670,1260
20250311,100400,837399115,5680,5660,5680,5660,604
20250311,100300,833973635,5660,5700,5700,5660,2996
20250311,100200,816961905,5700,5680,5700,5680,1666
20250311,100100,807491985,5710,5700,5710,5690,886
20250311,100000,802442865,5690,5700,5700,5690,12
20250311,095900,802374525,5700,5710,5710,5700,1633
20250311,095800,793064815,5690,5710,5710,5690,2845
20250311,095700,776847365,5710,5720,5720,5710,330
20250311,095600,774962405,5720,5710,5720,5710,2894
20250311,095500,758418775,5720,5695,5720,5690,3147
20250311,095400,740474285,5695,5720,5720,5695,3131
20250311,095300,722600710,5720,5710,5720,5700,844
20250311,095200,717782100,5710,5710,5720,5710,1650
20250311,095100,708352550,5710,5680,5720,5680,4574
20250311,095000,682282190,5670,5670,5690,5670,2055
20250311,094900,670612950,5670,5670,5680,5660,1800
20250311,094800,660406960,5680,5670,5690,5665,1544
20250311,094700,651643335,5670,5680,5680,5670,211
20250311,094600,650446925,5670,5680,5690,5660,2029
20250311,094500,638933655,5680,5680,5690,5680,2604
20250311,094400,624142055,5690,5690,5690,5660,3392
20250311,094300,604889255,5700,5660,5700,5660,8257
20250311,094200,557959985,5660,5640,5660,5640,4709
20250311,094100,531360105,5640,5640,5650,5630,881
20250311,094000,526389805,5640,5620,5650,5620,3513
20250311,093900,506595285,5620,5610,5620,5610,787
20250311,093800,502174225,5610,5610,5610,5610,506
20250311,093700,499335565,5610,5610,5610,5610,0
20250311,093600,499335565,5610,5610,5610,5610,5
20250311,093500,499307515,5610,5600,5610,5590,1406
20250311,093400,491440405,5620,5620,5620,5620,34
20250311,093300,491249325,5620,5600,5620,5600,1153
20250311,093200,484789465,5620,5620,5620,5600,693
20250311,093100,480898445,5620,5620,5620,5610,117
20250311,093000,480241915,5620,5620,5620,5610,86
20250311,092900,479758695,5610,5610,5620,5610,2881
20250311,092800,463582745,5610,5620,5620,5600,310
20250311,092700,461843645,5620,5620,5620,5610,1223
20250311,092600,454973485,5620,5620,5620,5620,2038
20250311,092500,443519925,5610,5610,5620,5600,1207
20250311,092400,436750525,5620,5620,5620,5600,1539
20250311,092300,428122155,5620,5600,5620,5600,2593
20250311,092200,413582435,5600,5600,5600,5600,218
20250311,092100,412361635,5590,5590,5600,5590,922
20250311,092000,407207610,5590,5590,5600,5590,286
20250311,091900,405606910,5600,5600,5610,5590,1945
20250311,091800,394729140,5580,5560,5610,5560,9975
20250311,091700,338962890,5560,5570,5570,5550,764
20250311,091600,334720270,5570,5550,5570,5550,527
20250311,091500,331788960,5570,5560,5570,5550,368
20250311,091400,329743460,5560,5570,5570,5560,504
20250311,091300,326939180,5570,5540,5570,5540,1988
20250311,091200,315916050,5540,5540,5550,5520,2073
20250311,091100,304456120,5550,5560,5570,5540,1703
20250311,091000,294996280,5560,5550,5570,5540,4593
20250311,090900,269505580,5570,5570,5570,5560,3891
20250311,090800,247866400,5570,5580,5590,5570,2326
20250311,090700,234898760,5580,5590,5590,5580,3502
20250311,090600,215356690,5590,5590,5600,5570,1116
20250311,090500,209122660,5590,5580,5600,5580,5201
20250311,090400,180041480,5570,5570,5580,5540,1835
20250311,090300,169866450,5570,5570,5580,5520,2424
20250311,090200,156381970,5550,5510,5580,5510,4966
20250311,090100,128891240,5490,5480,5510,5440,2598
20250311,090000,114688070,5470,5440,5520,5430,21046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203100 1444099930 5630 5630 5630 5630 3385
3 20250311 203000 1444099930 5630 5630 5630 5630 0
4 20250311 202900 1444099930 5630 5630 5630 5630 0
5 20250311 202800 1444099930 5630 5630 5630 5630 0
6 20250311 202700 1444099930 5630 5630 5630 5630 0
7 20250311 202600 1444099930 5630 5630 5630 5630 0
8 20250311 202500 1444099930 5630 5630 5630 5630 0
9 20250311 202400 1444099930 5630 5630 5630 5630 0
10 20250311 202300 1444099930 5630 5630 5630 5630 0
11 20250311 202200 1444099930 5630 5630 5630 5630 0
12 20250311 202100 1444099930 5630 5630 5630 5630 0
13 20250311 202000 1444099930 5630 5630 5630 5630 0
14 20250311 201900 1444099930 5630 5630 5630 5630 0
15 20250311 201800 1444099930 5630 5630 5630 5630 0
16 20250311 201700 1444099930 5630 5630 5630 5630 0
17 20250311 201600 1444099930 5630 5630 5630 5630 0
18 20250311 201500 1444099930 5630 5630 5630 5630 0
19 20250311 201400 1444099930 5630 5630 5630 5630 0
20 20250311 201300 1444099930 5630 5630 5630 5630 0
21 20250311 201200 1444099930 5630 5630 5630 5630 0
22 20250311 201100 1444099930 5630 5630 5630 5630 0
23 20250311 201000 1444099930 5630 5630 5630 5630 0
24 20250311 200900 1444099930 5630 5630 5630 5630 0
25 20250311 200800 1444099930 5630 5630 5630 5630 0
26 20250311 200700 1444099930 5630 5630 5630 5630 0
27 20250311 200600 1444099930 5630 5630 5630 5630 0
28 20250311 200500 1444099930 5630 5630 5630 5630 0
29 20250311 200400 1444099930 5630 5630 5630 5630 0
30 20250311 200300 1444099930 5630 5630 5630 5630 0
31 20250311 200200 1444099930 5630 5630 5630 5630 0
32 20250311 200100 1444099930 5630 5630 5630 5630 3385
33 20250311 200000 1444099930 5630 5630 5630 5630 0
34 20250311 195900 1444099930 5630 5630 5630 5630 0
35 20250311 195800 1444099930 5630 5630 5630 5630 0
36 20250311 195700 1444099930 5630 5630 5630 5630 0
37 20250311 195600 1444099930 5630 5630 5630 5630 0
38 20250311 195500 1444099930 5630 5630 5630 5630 0
39 20250311 195400 1444099930 5630 5630 5630 5630 0
40 20250311 195300 1444099930 5630 5630 5630 5630 0
41 20250311 195200 1444099930 5630 5630 5630 5630 0
42 20250311 195100 1444099930 5630 5630 5630 5630 0
43 20250311 195000 1444099930 5630 5630 5630 5630 0
44 20250311 194900 1444099930 5630 5630 5630 5630 0
45 20250311 194800 1444099930 5630 5630 5630 5630 0
46 20250311 194700 1444099930 5630 5630 5630 5630 0
47 20250311 194600 1444099930 5630 5630 5630 5630 0
48 20250311 194500 1444099930 5630 5630 5630 5630 0
49 20250311 194400 1444099930 5630 5630 5630 5630 0
50 20250311 194300 1444099930 5630 5630 5630 5630 0
51 20250311 194200 1444099930 5630 5630 5630 5630 0
52 20250311 194100 1444099930 5630 5630 5630 5630 0
53 20250311 194000 1444099930 5630 5630 5630 5630 0
54 20250311 193900 1444099930 5630 5630 5630 5630 0
55 20250311 193800 1444099930 5630 5630 5630 5630 0
56 20250311 193700 1444099930 5630 5630 5630 5630 0
57 20250311 193600 1444099930 5630 5630 5630 5630 0
58 20250311 193500 1444099930 5630 5630 5630 5630 0
59 20250311 193400 1444099930 5630 5630 5630 5630 0
60 20250311 193300 1444099930 5630 5630 5630 5630 0
61 20250311 193200 1444099930 5630 5630 5630 5630 0
62 20250311 193100 1444099930 5630 5630 5630 5630 3385
63 20250311 193000 1444099930 5630 5630 5630 5630 0
64 20250311 192900 1444099930 5630 5630 5630 5630 0
65 20250311 192800 1444099930 5630 5630 5630 5630 0
66 20250311 192700 1444099930 5630 5630 5630 5630 0
67 20250311 192600 1444099930 5630 5630 5630 5630 0
68 20250311 192500 1444099930 5630 5630 5630 5630 0
69 20250311 192400 1444099930 5630 5630 5630 5630 0
70 20250311 192300 1444099930 5630 5630 5630 5630 0
71 20250311 192200 1444099930 5630 5630 5630 5630 0
72 20250311 192100 1444099930 5630 5630 5630 5630 0
73 20250311 192000 1444099930 5630 5630 5630 5630 0
74 20250311 191900 1444099930 5630 5630 5630 5630 0
75 20250311 191800 1444099930 5630 5630 5630 5630 0
76 20250311 191700 1444099930 5630 5630 5630 5630 0
77 20250311 191600 1444099930 5630 5630 5630 5630 0
78 20250311 191500 1444099930 5630 5630 5630 5630 0
79 20250311 191400 1444099930 5630 5630 5630 5630 0
80 20250311 191300 1444099930 5630 5630 5630 5630 0
81 20250311 191200 1444099930 5630 5630 5630 5630 0
82 20250311 191100 1444099930 5630 5630 5630 5630 0
83 20250311 191000 1444099930 5630 5630 5630 5630 0
84 20250311 190900 1444099930 5630 5630 5630 5630 0
85 20250311 190800 1444099930 5630 5630 5630 5630 0
86 20250311 190700 1444099930 5630 5630 5630 5630 0
87 20250311 190600 1444099930 5630 5630 5630 5630 0
88 20250311 190500 1444099930 5630 5630 5630 5630 0
89 20250311 190400 1444099930 5630 5630 5630 5630 0
90 20250311 190300 1444099930 5630 5630 5630 5630 0
91 20250311 190200 1444099930 5630 5630 5630 5630 0
92 20250311 190100 1444099930 5630 5630 5630 5630 3385
93 20250311 190000 1444099930 5630 5630 5630 5630 0
94 20250311 185900 1444099930 5630 5630 5630 5630 0
95 20250311 185800 1444099930 5630 5630 5630 5630 0
96 20250311 185700 1444099930 5630 5630 5630 5630 0
97 20250311 185600 1444099930 5630 5630 5630 5630 0
98 20250311 185500 1444099930 5630 5630 5630 5630 0
99 20250311 185400 1444099930 5630 5630 5630 5630 0
100 20250311 185300 1444099930 5630 5630 5630 5630 0
101 20250311 185200 1444099930 5630 5630 5630 5630 0
102 20250311 185100 1444099930 5630 5630 5630 5630 0
103 20250311 185000 1444099930 5630 5630 5630 5630 0
104 20250311 184900 1444099930 5630 5630 5630 5630 0
105 20250311 184800 1444099930 5630 5630 5630 5630 0
106 20250311 184700 1444099930 5630 5630 5630 5630 0
107 20250311 184600 1444099930 5630 5630 5630 5630 0
108 20250311 184500 1444099930 5630 5630 5630 5630 0
109 20250311 184400 1444099930 5630 5630 5630 5630 0
110 20250311 184300 1444099930 5630 5630 5630 5630 0
111 20250311 184200 1444099930 5630 5630 5630 5630 0
112 20250311 184100 1444099930 5630 5630 5630 5630 0
113 20250311 184000 1444099930 5630 5630 5630 5630 0
114 20250311 183900 1444099930 5630 5630 5630 5630 0
115 20250311 183800 1444099930 5630 5630 5630 5630 0
116 20250311 183700 1444099930 5630 5630 5630 5630 0
117 20250311 183600 1444099930 5630 5630 5630 5630 0
118 20250311 183500 1444099930 5630 5630 5630 5630 0
119 20250311 183400 1444099930 5630 5630 5630 5630 0
120 20250311 183300 1444099930 5630 5630 5630 5630 0
121 20250311 183200 1444099930 5630 5630 5630 5630 0
122 20250311 183100 1444099930 5630 5630 5630 5630 3385
123 20250311 183000 1444099930 5630 5630 5630 5630 0
124 20250311 182900 1444099930 5630 5630 5630 5630 0
125 20250311 182800 1444099930 5630 5630 5630 5630 0
126 20250311 182700 1444099930 5630 5630 5630 5630 0
127 20250311 182600 1444099930 5630 5630 5630 5630 0
128 20250311 182500 1444099930 5630 5630 5630 5630 0
129 20250311 182400 1444099930 5630 5630 5630 5630 0
130 20250311 182300 1444099930 5630 5630 5630 5630 0
131 20250311 182200 1444099930 5630 5630 5630 5630 0
132 20250311 182100 1444099930 5630 5630 5630 5630 0
133 20250311 182000 1444099930 5630 5630 5630 5630 0
134 20250311 181900 1444099930 5630 5630 5630 5630 0
135 20250311 181800 1444099930 5630 5630 5630 5630 0
136 20250311 181700 1444099930 5630 5630 5630 5630 0
137 20250311 181600 1444099930 5630 5630 5630 5630 0
138 20250311 181500 1444099930 5630 5630 5630 5630 0
139 20250311 181400 1444099930 5630 5630 5630 5630 0
140 20250311 181300 1444099930 5630 5630 5630 5630 0
141 20250311 181200 1444099930 5630 5630 5630 5630 0
142 20250311 181100 1444099930 5630 5630 5630 5630 0
143 20250311 181000 1444099930 5630 5630 5630 5630 0
144 20250311 180900 1444099930 5630 5630 5630 5630 0
145 20250311 180800 1444099930 5630 5630 5630 5630 0
146 20250311 180700 1444099930 5630 5630 5630 5630 0
147 20250311 180600 1444099930 5630 5630 5630 5630 0
148 20250311 180500 1444099930 5630 5630 5630 5630 0
149 20250311 180400 1444099930 5630 5630 5630 5630 0
150 20250311 180300 1444099930 5630 5630 5630 5630 0
151 20250311 180200 1444099930 5630 5630 5630 5630 0
152 20250311 180100 1444099930 5630 5630 5630 5630 3385
153 20250311 180000 1444099930 5630 5630 5630 5630 0
154 20250311 175900 1444099930 5630 5630 5630 5630 0
155 20250311 175800 1444099930 5630 5630 5630 5630 0
156 20250311 175700 1444099930 5630 5630 5630 5630 0
157 20250311 175600 1444099930 5630 5630 5630 5630 0
158 20250311 175500 1444099930 5630 5630 5630 5630 0
159 20250311 175400 1444099930 5630 5630 5630 5630 0
160 20250311 175300 1444099930 5630 5630 5630 5630 0
161 20250311 175200 1444099930 5630 5630 5630 5630 0
162 20250311 175100 1444099930 5630 5630 5630 5630 0
163 20250311 175000 1444099930 5630 5630 5630 5630 0
164 20250311 174900 1444099930 5630 5630 5630 5630 0
165 20250311 174800 1444099930 5630 5630 5630 5630 0
166 20250311 174700 1444099930 5630 5630 5630 5630 0
167 20250311 174600 1444099930 5630 5630 5630 5630 0
168 20250311 174500 1444099930 5630 5630 5630 5630 0
169 20250311 174400 1444099930 5630 5630 5630 5630 0
170 20250311 174300 1444099930 5630 5630 5630 5630 0
171 20250311 174200 1444099930 5630 5630 5630 5630 0
172 20250311 174100 1444099930 5630 5630 5630 5630 0
173 20250311 174000 1444099930 5630 5630 5630 5630 0
174 20250311 173900 1444099930 5630 5630 5630 5630 0
175 20250311 173800 1444099930 5630 5630 5630 5630 0
176 20250311 173700 1444099930 5630 5630 5630 5630 0
177 20250311 173600 1444099930 5630 5630 5630 5630 0
178 20250311 173500 1444099930 5630 5630 5630 5630 0
179 20250311 173400 1444099930 5630 5630 5630 5630 0
180 20250311 173300 1444099930 5630 5630 5630 5630 0
181 20250311 173200 1444099930 5630 5630 5630 5630 0
182 20250311 173100 1444099930 5630 5630 5630 5630 3385
183 20250311 173000 1444099930 5630 5630 5630 5630 0
184 20250311 172900 1444099930 5630 5630 5630 5630 0
185 20250311 172800 1444099930 5630 5630 5630 5630 0
186 20250311 172700 1444099930 5630 5630 5630 5630 0
187 20250311 172600 1444099930 5630 5630 5630 5630 0
188 20250311 172500 1444099930 5630 5630 5630 5630 0
189 20250311 172400 1444099930 5630 5630 5630 5630 0
190 20250311 172300 1444099930 5630 5630 5630 5630 0
191 20250311 172200 1444099930 5630 5630 5630 5630 0
192 20250311 172100 1444099930 5630 5630 5630 5630 0
193 20250311 172000 1444099930 5630 5630 5630 5630 0
194 20250311 171900 1444099930 5630 5630 5630 5630 0
195 20250311 171800 1444099930 5630 5630 5630 5630 0
196 20250311 171700 1444099930 5630 5630 5630 5630 0
197 20250311 171600 1444099930 5630 5630 5630 5630 0
198 20250311 171500 1444099930 5630 5630 5630 5630 0
199 20250311 171400 1444099930 5630 5630 5630 5630 0
200 20250311 171300 1444099930 5630 5630 5630 5630 0
201 20250311 171200 1444099930 5630 5630 5630 5630 0
202 20250311 171100 1444099930 5630 5630 5630 5630 0
203 20250311 171000 1444099930 5630 5630 5630 5630 0
204 20250311 170900 1444099930 5630 5630 5630 5630 0
205 20250311 170800 1444099930 5630 5630 5630 5630 0
206 20250311 170700 1444099930 5630 5630 5630 5630 0
207 20250311 170600 1444099930 5630 5630 5630 5630 0
208 20250311 170500 1444099930 5630 5630 5630 5630 0
209 20250311 170400 1444099930 5630 5630 5630 5630 0
210 20250311 170300 1444099930 5630 5630 5630 5630 0
211 20250311 170200 1444099930 5630 5630 5630 5630 0
212 20250311 170100 1444099930 5630 5630 5630 5630 3385
213 20250311 170000 1444099930 5630 5630 5630 5630 0
214 20250311 165900 1444099930 5630 5630 5630 5630 0
215 20250311 165800 1444099930 5630 5630 5630 5630 0
216 20250311 165700 1444099930 5630 5630 5630 5630 0
217 20250311 165600 1444099930 5630 5630 5630 5630 0
218 20250311 165500 1444099930 5630 5630 5630 5630 0
219 20250311 165400 1444099930 5630 5630 5630 5630 0
220 20250311 165300 1444099930 5630 5630 5630 5630 0
221 20250311 165200 1444099930 5630 5630 5630 5630 0
222 20250311 165100 1444099930 5630 5630 5630 5630 0
223 20250311 165000 1444099930 5630 5630 5630 5630 0
224 20250311 164900 1444099930 5630 5630 5630 5630 0
225 20250311 164800 1444099930 5630 5630 5630 5630 0
226 20250311 164700 1444099930 5630 5630 5630 5630 0
227 20250311 164600 1444099930 5630 5630 5630 5630 0
228 20250311 164500 1444099930 5630 5630 5630 5630 0
229 20250311 164400 1444099930 5630 5630 5630 5630 0
230 20250311 164300 1444099930 5630 5630 5630 5630 0
231 20250311 164200 1444099930 5630 5630 5630 5630 0
232 20250311 164100 1444099930 5630 5630 5630 5630 0
233 20250311 164000 1444099930 5630 5630 5630 5630 0
234 20250311 163900 1444099930 5630 5630 5630 5630 0
235 20250311 163800 1444099930 5630 5630 5630 5630 0
236 20250311 163700 1444099930 5630 5630 5630 5630 0
237 20250311 163600 1444099930 5630 5630 5630 5630 0
238 20250311 163500 1444099930 5630 5630 5630 5630 0
239 20250311 163400 1444099930 5630 5630 5630 5630 0
240 20250311 163300 1444099930 5630 5630 5630 5630 0
241 20250311 163200 1444099930 5630 5630 5630 5630 0
242 20250311 163100 1444099930 5630 5630 5630 5630 3385
243 20250311 163000 1444099930 5630 5630 5630 5630 0
244 20250311 162900 1444099930 5630 5630 5630 5630 0
245 20250311 162800 1444099930 5630 5630 5630 5630 0
246 20250311 162700 1444099930 5630 5630 5630 5630 0
247 20250311 162600 1444099930 5630 5630 5630 5630 0
248 20250311 162500 1444099930 5630 5630 5630 5630 0
249 20250311 162400 1444099930 5630 5630 5630 5630 0
250 20250311 162300 1444099930 5630 5630 5630 5630 0
251 20250311 162200 1444099930 5630 5630 5630 5630 0
252 20250311 162100 1444099930 5630 5630 5630 5630 0
253 20250311 162000 1444099930 5630 5630 5630 5630 0
254 20250311 161900 1444099930 5630 5630 5630 5630 0
255 20250311 161800 1444099930 5630 5630 5630 5630 0
256 20250311 161700 1444099930 5630 5630 5630 5630 0
257 20250311 161600 1444099930 5630 5630 5630 5630 0
258 20250311 161500 1444099930 5630 5630 5630 5630 0
259 20250311 161400 1444099930 5630 5630 5630 5630 0
260 20250311 161300 1444099930 5630 5630 5630 5630 0
261 20250311 161200 1444099930 5630 5630 5630 5630 0
262 20250311 161100 1444099930 5630 5630 5630 5630 0
263 20250311 161000 1444099930 5630 5630 5630 5630 0
264 20250311 160900 1444099930 5630 5630 5630 5630 0
265 20250311 160800 1444099930 5630 5630 5630 5630 0
266 20250311 160700 1444099930 5630 5630 5630 5630 0
267 20250311 160600 1444099930 5630 5630 5630 5630 0
268 20250311 160500 1444099930 5630 5630 5630 5630 0
269 20250311 160400 1444099930 5630 5630 5630 5630 0
270 20250311 160300 1444099930 5630 5630 5630 5630 0
271 20250311 160200 1444099930 5630 5630 5630 5630 0
272 20250311 160100 1444099930 5630 5630 5630 5630 3385
273 20250311 160000 1444099930 5630 5630 5630 5630 0
274 20250311 155900 1444099930 5630 5630 5630 5630 0
275 20250311 155800 1444099930 5630 5630 5630 5630 0
276 20250311 155700 1444099930 5630 5630 5630 5630 0
277 20250311 155600 1444099930 5630 5630 5630 5630 0
278 20250311 155500 1444099930 5630 5630 5630 5630 0
279 20250311 155400 1444099930 5630 5630 5630 5630 0
280 20250311 155300 1444099930 5630 5630 5630 5630 0
281 20250311 155200 1444099930 5630 5630 5630 5630 0
282 20250311 155100 1444099930 5630 5630 5630 5630 0
283 20250311 155000 1444099930 5630 5630 5630 5630 0
284 20250311 154900 1444099930 5630 5630 5630 5630 0
285 20250311 154800 1444099930 5630 5630 5630 5630 0
286 20250311 154700 1444099930 5630 5630 5630 5630 0
287 20250311 154600 1444099930 5630 5630 5630 5630 0
288 20250311 154500 1444099930 5630 5630 5630 5630 0
289 20250311 154400 1444099930 5630 5630 5630 5630 0
290 20250311 154300 1444099930 5630 5630 5630 5630 0
291 20250311 154200 1444099930 5630 5630 5630 5630 0
292 20250311 154100 1444099930 5630 5630 5630 5630 0
293 20250311 154000 1444099930 5630 5630 5630 5630 0
294 20250311 153900 1444099930 5630 5630 5630 5630 0
295 20250311 153800 1444099930 5630 5630 5630 5630 0
296 20250311 153700 1444099930 5630 5630 5630 5630 0
297 20250311 153600 1444099930 5630 5630 5630 5630 0
298 20250311 153500 1444099930 5630 5630 5630 5630 0
299 20250311 153400 1444099930 5630 5630 5630 5630 0
300 20250311 153300 1444099930 5630 5630 5630 5630 0
301 20250311 153200 1444099930 5630 5630 5630 5630 0
302 20250311 153100 1444099930 5630 5630 5630 5630 3385
303 20250311 153000 1444099930 5630 5630 5630 5630 3385
304 20250311 152900 1425042380 5640 5640 5640 5640 0
305 20250311 152800 1425042380 5640 5640 5640 5640 0
306 20250311 152700 1425042380 5640 5640 5640 5640 0
307 20250311 152600 1425042380 5640 5640 5640 5640 0
308 20250311 152500 1425042380 5640 5640 5640 5640 0
309 20250311 152400 1425042380 5640 5640 5640 5640 0
310 20250311 152300 1425042380 5640 5640 5640 5640 0
311 20250311 152200 1425042380 5640 5640 5640 5640 0
312 20250311 152100 1425042380 5640 5640 5640 5640 0
313 20250311 152000 1425042380 5640 5640 5640 5640 0
314 20250311 151900 1425042380 5640 5640 5640 5630 80
315 20250311 151800 1424591780 5640 5640 5650 5640 42
316 20250311 151700 1424354660 5650 5625 5650 5625 108
317 20250311 151600 1423746835 5630 5645 5645 5600 2005
318 20250311 151500 1412480110 5645 5645 5645 5645 129
319 20250311 151400 1411751905 5650 5650 5650 5650 7
320 20250311 151300 1411712355 5640 5650 5650 5640 100
321 20250311 151200 1411148165 5660 5660 5660 5660 0
322 20250311 151100 1411148165 5660 5660 5660 5660 3
323 20250311 151000 1411131185 5650 5660 5660 5650 218
324 20250311 150900 1409899475 5650 5650 5650 5650 3
325 20250311 150800 1409882525 5660 5660 5660 5660 710
326 20250311 150700 1405863925 5660 5660 5660 5660 0
327 20250311 150600 1405863925 5660 5660 5660 5660 0
328 20250311 150500 1405863925 5660 5660 5660 5660 0
329 20250311 150400 1405863925 5660 5660 5660 5660 20
330 20250311 150300 1405750725 5670 5650 5670 5650 2289
331 20250311 150200 1392817855 5660 5660 5660 5660 200
332 20250311 150100 1391685855 5660 5660 5660 5660 267
333 20250311 150000 1390174635 5660 5660 5660 5660 5
334 20250311 145900 1390146335 5660 5660 5660 5660 505
335 20250311 145800 1387288035 5660 5660 5660 5660 0
336 20250311 145700 1387288035 5660 5670 5670 5660 50
337 20250311 145600 1387004985 5660 5660 5660 5660 1572
338 20250311 145500 1378107465 5660 5660 5660 5660 0
339 20250311 145400 1378107465 5660 5660 5660 5660 347
340 20250311 145300 1376143445 5650 5650 5660 5650 453
341 20250311 145200 1373583965 5660 5660 5660 5660 508
342 20250311 145100 1370708685 5660 5650 5660 5650 8
343 20250311 145000 1370663445 5660 5650 5660 5650 244
344 20250311 144900 1369284835 5660 5650 5660 5650 360
345 20250311 144800 1367250805 5650 5650 5650 5650 475
346 20250311 144700 1364567055 5650 5650 5650 5650 2
347 20250311 144600 1364555755 5640 5640 5640 5640 571
348 20250311 144500 1361335315 5640 5640 5640 5640 43
349 20250311 144400 1361092795 5635 5635 5635 5635 0
350 20250311 144300 1361092795 5635 5640 5640 5635 23
351 20250311 144200 1360963090 5640 5640 5640 5635 445
352 20250311 144100 1358453390 5635 5640 5640 5635 710
353 20250311 144000 1354449040 5640 5640 5640 5640 30
354 20250311 143900 1354279840 5635 5640 5640 5635 32
355 20250311 143800 1354099370 5640 5640 5640 5640 5
356 20250311 143700 1354071170 5640 5640 5640 5640 3
357 20250311 143600 1354054250 5630 5630 5630 5630 2
358 20250311 143500 1354042990 5630 5630 5630 5630 148
359 20250311 143400 1353209750 5620 5630 5630 5620 58
360 20250311 143300 1352883750 5630 5630 5630 5630 0
361 20250311 143200 1352883750 5630 5630 5630 5630 368
362 20250311 143100 1350811910 5640 5645 5645 5640 1689
363 20250311 143000 1341285900 5640 5645 5645 5640 55
364 20250311 142900 1340975525 5640 5650 5650 5640 26
365 20250311 142800 1340828725 5640 5640 5640 5640 0
366 20250311 142700 1340828725 5640 5650 5650 5640 82
367 20250311 142600 1340365995 5650 5650 5650 5650 20
368 20250311 142500 1340252995 5640 5640 5650 5630 400
369 20250311 142400 1337997475 5630 5630 5630 5630 100
370 20250311 142300 1337434475 5630 5630 5630 5630 0
371 20250311 142200 1337434475 5630 5640 5650 5630 233
372 20250311 142100 1336119045 5650 5650 5650 5650 0
373 20250311 142000 1336119045 5650 5650 5650 5650 0
374 20250311 141900 1336119045 5650 5650 5650 5650 0
375 20250311 141800 1336119045 5650 5640 5650 5640 203
376 20250311 141700 1334974095 5640 5640 5640 5640 0
377 20250311 141600 1334974095 5640 5620 5640 5620 100
378 20250311 141500 1334411365 5620 5620 5620 5620 0
379 20250311 141400 1334411365 5620 5630 5630 5620 4
380 20250311 141300 1334388875 5640 5640 5640 5640 0
381 20250311 141200 1334388875 5640 5630 5640 5620 32
382 20250311 141100 1334209005 5620 5620 5620 5620 17
383 20250311 141000 1334113465 5620 5620 5620 5620 0
384 20250311 140900 1334113465 5620 5620 5620 5620 1260
385 20250311 140800 1327032265 5650 5630 5650 5630 127
386 20250311 140700 1326317195 5650 5650 5650 5650 2
387 20250311 140600 1326305895 5650 5650 5650 5650 4
388 20250311 140500 1326283295 5640 5640 5640 5640 41
389 20250311 140400 1326052055 5660 5660 5660 5660 0
390 20250311 140300 1326052055 5660 5660 5660 5660 0
391 20250311 140200 1326052055 5660 5660 5660 5640 968
392 20250311 140100 1320582805 5650 5650 5650 5650 0
393 20250311 140000 1320582805 5650 5650 5660 5650 542
394 20250311 135900 1317517255 5650 5650 5650 5650 0
395 20250311 135800 1317517255 5650 5650 5650 5650 0
396 20250311 135700 1317517255 5650 5650 5650 5640 331
397 20250311 135600 1315647175 5650 5650 5650 5650 73
398 20250311 135500 1315234725 5650 5650 5650 5650 0
399 20250311 135400 1315234725 5650 5650 5650 5650 0
400 20250311 135300 1315234725 5650 5650 5650 5650 0
401 20250311 135200 1315234725 5650 5640 5650 5640 8
402 20250311 135100 1315189575 5640 5640 5640 5640 0
403 20250311 135000 1315189575 5640 5640 5640 5640 412
404 20250311 134900 1312865895 5650 5660 5660 5650 193
405 20250311 134800 1311775395 5660 5660 5660 5660 0
406 20250311 134700 1311775395 5660 5660 5660 5660 0
407 20250311 134600 1311775395 5660 5660 5660 5660 0
408 20250311 134500 1311775395 5660 5660 5660 5660 10
409 20250311 134400 1311718795 5660 5660 5660 5660 2
410 20250311 134300 1311707475 5650 5660 5660 5650 15
411 20250311 134200 1311622585 5650 5650 5650 5650 0
412 20250311 134100 1311622585 5650 5650 5650 5650 0
413 20250311 134000 1311622585 5650 5670 5680 5650 1015
414 20250311 133900 1305857855 5680 5680 5680 5680 10
415 20250311 133800 1305801055 5680 5680 5680 5680 36
416 20250311 133700 1305596575 5680 5640 5680 5640 3214
417 20250311 133600 1287401555 5640 5640 5640 5640 0
418 20250311 133500 1287401555 5640 5630 5640 5630 943
419 20250311 133400 1282083245 5610 5610 5610 5610 63
420 20250311 133300 1281729815 5610 5610 5610 5610 9
421 20250311 133200 1281679325 5610 5610 5610 5610 1002
422 20250311 133100 1276058105 5610 5610 5610 5610 0
423 20250311 133000 1276058105 5610 5630 5630 5610 84
424 20250311 132900 1275585685 5640 5640 5640 5640 124
425 20250311 132800 1274886325 5640 5640 5640 5640 1
426 20250311 132700 1274880685 5610 5610 5610 5610 1269
427 20250311 132600 1267761595 5610 5630 5630 5610 593
428 20250311 132500 1264432285 5640 5610 5640 5610 9
429 20250311 132400 1264381625 5640 5610 5640 5610 4
430 20250311 132300 1264359095 5610 5610 5610 5610 3
431 20250311 132200 1264342265 5640 5610 5640 5610 7
432 20250311 132100 1264302905 5640 5640 5640 5610 12
433 20250311 132000 1264235345 5600 5630 5640 5600 7607
434 20250311 131900 1221610735 5630 5630 5640 5630 27
435 20250311 131800 1221458675 5620 5620 5620 5620 22
436 20250311 131700 1221335035 5630 5630 5640 5630 319
437 20250311 131600 1219537065 5640 5640 5640 5640 30
438 20250311 131500 1219367865 5640 5650 5650 5640 977
439 20250311 131400 1213857285 5660 5660 5660 5660 0
440 20250311 131300 1213857285 5660 5660 5660 5660 0
441 20250311 131200 1213857285 5660 5660 5660 5660 85
442 20250311 131100 1213376185 5660 5660 5660 5660 1
443 20250311 131000 1213370525 5650 5650 5650 5650 197
444 20250311 130900 1212257475 5650 5650 5650 5650 0
445 20250311 130800 1212257475 5650 5650 5650 5650 0
446 20250311 130700 1212257475 5650 5650 5650 5650 1
447 20250311 130600 1212251825 5650 5650 5650 5650 44
448 20250311 130500 1212003225 5650 5650 5650 5650 1
449 20250311 130400 1211997575 5650 5650 5650 5650 2
450 20250311 130300 1211986275 5640 5640 5640 5640 61
451 20250311 130200 1211642235 5670 5670 5670 5670 0
452 20250311 130100 1211642235 5670 5670 5670 5670 0
453 20250311 130000 1211642235 5670 5670 5670 5670 3
454 20250311 125900 1211625225 5660 5660 5660 5660 550
455 20250311 125800 1208512225 5660 5660 5660 5660 0
456 20250311 125700 1208512225 5660 5660 5660 5660 0
457 20250311 125600 1208512225 5660 5650 5660 5650 403
458 20250311 125500 1206232565 5640 5650 5650 5640 211
459 20250311 125400 1205041985 5640 5655 5655 5640 1214
460 20250311 125300 1198187525 5670 5640 5670 5640 178
461 20250311 125200 1197179705 5660 5650 5660 5650 504
462 20250311 125100 1194332065 5650 5650 5650 5650 1067
463 20250311 125000 1188303515 5660 5660 5660 5660 500
464 20250311 124900 1185473515 5680 5650 5680 5650 47
465 20250311 124800 1185206585 5660 5660 5660 5660 300
466 20250311 124700 1183508585 5660 5660 5660 5660 50
467 20250311 124600 1183225585 5680 5680 5680 5680 0
468 20250311 124500 1183225585 5680 5670 5680 5670 10
469 20250311 124400 1183168835 5650 5650 5650 5650 328
470 20250311 124300 1181315635 5650 5650 5650 5650 1
471 20250311 124200 1181309985 5650 5650 5650 5650 95
472 20250311 124100 1180773235 5690 5660 5690 5660 544
473 20250311 124000 1177693785 5660 5670 5670 5660 4133
474 20250311 123900 1154263365 5690 5690 5690 5690 0
475 20250311 123800 1154263365 5690 5680 5690 5680 4
476 20250311 123700 1154240635 5690 5690 5690 5690 0
477 20250311 123600 1154240635 5690 5690 5690 5690 1
478 20250311 123500 1154234945 5680 5680 5680 5680 402
479 20250311 123400 1151951585 5680 5680 5680 5680 1
480 20250311 123300 1151945905 5670 5670 5670 5670 11
481 20250311 123200 1151883535 5670 5670 5670 5670 1606
482 20250311 123100 1142777515 5670 5670 5680 5670 15
483 20250311 123000 1142692405 5680 5690 5690 5680 231
484 20250311 122900 1141380305 5690 5700 5700 5690 8
485 20250311 122800 1141334775 5690 5690 5700 5690 225
486 20250311 122700 1140054165 5690 5690 5690 5690 2
487 20250311 122600 1140042785 5700 5680 5700 5680 355
488 20250311 122500 1138022245 5680 5690 5700 5680 88
489 20250311 122400 1137521525 5700 5670 5700 5670 1829
490 20250311 122300 1127115965 5690 5690 5690 5690 19
491 20250311 122200 1127007855 5690 5680 5690 5680 3432
492 20250311 122100 1107504085 5670 5670 5670 5670 0
493 20250311 122000 1107504085 5670 5670 5670 5670 42
494 20250311 121900 1107265945 5660 5640 5680 5640 1688
495 20250311 121800 1097702015 5650 5650 5650 5650 200
496 20250311 121700 1096572015 5630 5640 5640 5630 1000
497 20250311 121600 1090933195 5660 5640 5660 5640 10
498 20250311 121500 1090876755 5660 5650 5660 5640 1570
499 20250311 121400 1082006395 5650 5640 5650 5630 190
500 20250311 121300 1080936535 5630 5640 5640 5630 922
501 20250311 121200 1075745125 5650 5650 5650 5650 0
502 20250311 121100 1075745125 5650 5640 5650 5640 240
503 20250311 121000 1074391425 5640 5640 5640 5640 0
504 20250311 120900 1074391425 5640 5640 5640 5640 754
505 20250311 120800 1070138865 5640 5660 5660 5640 49
506 20250311 120700 1069862145 5650 5650 5650 5650 404
507 20250311 120600 1067579545 5640 5640 5640 5640 4
508 20250311 120500 1067556985 5630 5640 5640 5630 56
509 20250311 120400 1067241155 5640 5640 5650 5640 445
510 20250311 120300 1064729745 5640 5650 5650 5640 170
511 20250311 120200 1063770445 5650 5650 5650 5650 875
512 20250311 120100 1058826695 5650 5650 5650 5650 0
513 20250311 120000 1058826695 5650 5650 5650 5650 24
514 20250311 115900 1058691095 5650 5650 5650 5650 141
515 20250311 115800 1057894445 5660 5660 5660 5660 0
516 20250311 115700 1057894445 5660 5660 5660 5660 0
517 20250311 115600 1057894445 5660 5660 5660 5660 0
518 20250311 115500 1057894445 5660 5660 5660 5660 1
519 20250311 115400 1057888785 5660 5660 5660 5660 0
520 20250311 115300 1057888785 5660 5660 5660 5660 0
521 20250311 115200 1057888785 5660 5660 5660 5660 0
522 20250311 115100 1057888785 5660 5660 5660 5660 30
523 20250311 115000 1057718985 5660 5660 5660 5660 0
524 20250311 114900 1057718985 5660 5660 5660 5660 0
525 20250311 114800 1057718985 5660 5660 5660 5660 0
526 20250311 114700 1057718985 5660 5660 5660 5660 0
527 20250311 114600 1057718985 5660 5660 5660 5660 5
528 20250311 114500 1057690685 5650 5650 5650 5650 278
529 20250311 114400 1056119985 5650 5650 5650 5650 680
530 20250311 114300 1052277985 5650 5650 5650 5650 0
531 20250311 114200 1052277985 5650 5650 5650 5650 0
532 20250311 114100 1052277985 5650 5650 5650 5650 0
533 20250311 114000 1052277985 5650 5660 5660 5650 152
534 20250311 113900 1051419165 5650 5650 5650 5650 174
535 20250311 113800 1050436065 5650 5650 5650 5650 20
536 20250311 113700 1050323065 5650 5650 5650 5650 0
537 20250311 113600 1050323065 5650 5650 5650 5650 0
538 20250311 113500 1050323065 5650 5650 5650 5650 269
539 20250311 113400 1048803215 5660 5660 5660 5660 1032
540 20250311 113300 1042962095 5670 5680 5680 5670 23
541 20250311 113200 1042831655 5680 5680 5680 5680 2
542 20250311 113100 1042820295 5650 5670 5680 5650 982
543 20250311 113000 1037252355 5660 5650 5660 5650 137
544 20250311 112900 1036476955 5660 5660 5670 5660 1364
545 20250311 112800 1028756295 5660 5670 5670 5660 169
546 20250311 112700 1027799325 5670 5670 5670 5670 1
547 20250311 112600 1027793655 5660 5660 5660 5660 250
548 20250311 112500 1026378655 5650 5650 5650 5640 378
549 20250311 112400 1024242965 5640 5640 5640 5640 0
550 20250311 112300 1024242965 5640 5640 5640 5640 0
551 20250311 112200 1024242965 5640 5640 5640 5640 8
552 20250311 112100 1024197845 5640 5620 5640 5620 8
553 20250311 112000 1024152745 5620 5620 5620 5620 7
554 20250311 111900 1024113405 5650 5630 5650 5630 454
555 20250311 111800 1021551245 5640 5640 5640 5640 0
556 20250311 111700 1021551245 5640 5630 5640 5630 580
557 20250311 111600 1018283075 5620 5620 5620 5620 432
558 20250311 111500 1015855235 5630 5630 5630 5630 0
559 20250311 111400 1015855235 5630 5630 5630 5630 0
560 20250311 111300 1015855235 5630 5630 5630 5630 5
561 20250311 111200 1015827085 5630 5630 5630 5630 172
562 20250311 111100 1014858725 5630 5630 5630 5630 1
563 20250311 111000 1014853095 5630 5630 5630 5600 394
564 20250311 110900 1012634945 5630 5630 5630 5630 0
565 20250311 110800 1012634945 5630 5630 5630 5630 0
566 20250311 110700 1012634945 5630 5630 5630 5630 0
567 20250311 110600 1012634945 5630 5630 5630 5630 0
568 20250311 110500 1012634945 5630 5630 5630 5630 10
569 20250311 110400 1012578645 5590 5590 5590 5590 8
570 20250311 110300 1012533925 5630 5630 5630 5630 2
571 20250311 110200 1012522665 5600 5600 5600 5600 1000
572 20250311 110100 1006922665 5600 5600 5600 5600 176
573 20250311 110000 1005937065 5640 5640 5640 5640 0
574 20250311 105900 1005937065 5640 5640 5640 5640 0
575 20250311 105800 1005937065 5640 5620 5640 5600 3506
576 20250311 105700 986282095 5610 5640 5640 5610 2016
577 20250311 105600 974952305 5630 5630 5630 5630 100
578 20250311 105500 974389305 5640 5630 5640 5630 271
579 20250311 105400 972863525 5640 5640 5640 5640 528
580 20250311 105300 969885605 5640 5640 5640 5640 0
581 20250311 105200 969885605 5640 5640 5640 5640 0
582 20250311 105100 969885605 5640 5650 5650 5640 1646
583 20250311 105000 960590875 5650 5660 5660 5650 590
584 20250311 104900 957252185 5670 5670 5670 5670 1
585 20250311 104800 957246515 5670 5660 5670 5660 531
586 20250311 104700 954239555 5660 5660 5660 5660 343
587 20250311 104600 952298175 5660 5660 5660 5660 7
588 20250311 104500 952258555 5660 5660 5660 5660 0
589 20250311 104400 952258555 5660 5660 5660 5660 0
590 20250311 104300 952258555 5660 5660 5660 5660 100
591 20250311 104200 951692555 5650 5650 5650 5650 944
592 20250311 104100 946358955 5640 5640 5640 5640 325
593 20250311 104000 944525955 5630 5630 5630 5630 31
594 20250311 103900 944351425 5630 5630 5630 5630 469
595 20250311 103800 941710955 5630 5635 5635 5630 1000
596 20250311 103700 936080755 5630 5630 5640 5630 208
597 20250311 103600 934909705 5630 5630 5630 5630 3
598 20250311 103500 934892815 5630 5630 5630 5630 25
599 20250311 103400 934752065 5630 5630 5630 5630 82
600 20250311 103300 934290405 5630 5640 5640 5630 213
601 20250311 103200 933090665 5640 5640 5640 5640 0
602 20250311 103100 933090665 5640 5640 5640 5640 98
603 20250311 103000 932537945 5640 5640 5640 5640 1
604 20250311 102900 932532305 5640 5640 5640 5640 0
605 20250311 102800 932532305 5640 5630 5640 5630 648
606 20250311 102700 928883285 5630 5630 5630 5620 450
607 20250311 102600 926351805 5640 5640 5640 5640 0
608 20250311 102500 926351805 5640 5640 5640 5640 1
609 20250311 102400 926346165 5640 5630 5640 5630 3
610 20250311 102300 926329265 5620 5630 5630 5620 1476
611 20250311 102200 918030645 5630 5640 5640 5630 1482
612 20250311 102100 909681655 5640 5640 5640 5640 697
613 20250311 102000 905750575 5640 5630 5640 5630 136
614 20250311 101900 904984035 5630 5630 5630 5630 1
615 20250311 101800 904978405 5630 5630 5630 5630 227
616 20250311 101700 903700395 5630 5630 5630 5630 640
617 20250311 101600 900097195 5650 5630 5650 5630 116
618 20250311 101500 899442495 5630 5630 5630 5630 223
619 20250311 101400 898187005 5640 5650 5650 5640 1540
620 20250311 101300 889496645 5650 5680 5680 5650 4205
621 20250311 101200 865687765 5690 5690 5690 5690 5
622 20250311 101100 865659315 5690 5690 5690 5690 1
623 20250311 101000 865653625 5680 5680 5690 5680 508
624 20250311 100900 862768175 5690 5680 5690 5680 401
625 20250311 100800 860490475 5680 5690 5690 5680 979
626 20250311 100700 854927995 5690 5680 5690 5680 1024
627 20250311 100600 849102675 5680 5670 5690 5670 801
628 20250311 100500 844555085 5670 5680 5680 5670 1260
629 20250311 100400 837399115 5680 5660 5680 5660 604
630 20250311 100300 833973635 5660 5700 5700 5660 2996
631 20250311 100200 816961905 5700 5680 5700 5680 1666
632 20250311 100100 807491985 5710 5700 5710 5690 886
633 20250311 100000 802442865 5690 5700 5700 5690 12
634 20250311 095900 802374525 5700 5710 5710 5700 1633
635 20250311 095800 793064815 5690 5710 5710 5690 2845
636 20250311 095700 776847365 5710 5720 5720 5710 330
637 20250311 095600 774962405 5720 5710 5720 5710 2894
638 20250311 095500 758418775 5720 5695 5720 5690 3147
639 20250311 095400 740474285 5695 5720 5720 5695 3131
640 20250311 095300 722600710 5720 5710 5720 5700 844
641 20250311 095200 717782100 5710 5710 5720 5710 1650
642 20250311 095100 708352550 5710 5680 5720 5680 4574
643 20250311 095000 682282190 5670 5670 5690 5670 2055
644 20250311 094900 670612950 5670 5670 5680 5660 1800
645 20250311 094800 660406960 5680 5670 5690 5665 1544
646 20250311 094700 651643335 5670 5680 5680 5670 211
647 20250311 094600 650446925 5670 5680 5690 5660 2029
648 20250311 094500 638933655 5680 5680 5690 5680 2604
649 20250311 094400 624142055 5690 5690 5690 5660 3392
650 20250311 094300 604889255 5700 5660 5700 5660 8257
651 20250311 094200 557959985 5660 5640 5660 5640 4709
652 20250311 094100 531360105 5640 5640 5650 5630 881
653 20250311 094000 526389805 5640 5620 5650 5620 3513
654 20250311 093900 506595285 5620 5610 5620 5610 787
655 20250311 093800 502174225 5610 5610 5610 5610 506
656 20250311 093700 499335565 5610 5610 5610 5610 0
657 20250311 093600 499335565 5610 5610 5610 5610 5
658 20250311 093500 499307515 5610 5600 5610 5590 1406
659 20250311 093400 491440405 5620 5620 5620 5620 34
660 20250311 093300 491249325 5620 5600 5620 5600 1153
661 20250311 093200 484789465 5620 5620 5620 5600 693
662 20250311 093100 480898445 5620 5620 5620 5610 117
663 20250311 093000 480241915 5620 5620 5620 5610 86
664 20250311 092900 479758695 5610 5610 5620 5610 2881
665 20250311 092800 463582745 5610 5620 5620 5600 310
666 20250311 092700 461843645 5620 5620 5620 5610 1223
667 20250311 092600 454973485 5620 5620 5620 5620 2038
668 20250311 092500 443519925 5610 5610 5620 5600 1207
669 20250311 092400 436750525 5620 5620 5620 5600 1539
670 20250311 092300 428122155 5620 5600 5620 5600 2593
671 20250311 092200 413582435 5600 5600 5600 5600 218
672 20250311 092100 412361635 5590 5590 5600 5590 922
673 20250311 092000 407207610 5590 5590 5600 5590 286
674 20250311 091900 405606910 5600 5600 5610 5590 1945
675 20250311 091800 394729140 5580 5560 5610 5560 9975
676 20250311 091700 338962890 5560 5570 5570 5550 764
677 20250311 091600 334720270 5570 5550 5570 5550 527
678 20250311 091500 331788960 5570 5560 5570 5550 368
679 20250311 091400 329743460 5560 5570 5570 5560 504
680 20250311 091300 326939180 5570 5540 5570 5540 1988
681 20250311 091200 315916050 5540 5540 5550 5520 2073
682 20250311 091100 304456120 5550 5560 5570 5540 1703
683 20250311 091000 294996280 5560 5550 5570 5540 4593
684 20250311 090900 269505580 5570 5570 5570 5560 3891
685 20250311 090800 247866400 5570 5580 5590 5570 2326
686 20250311 090700 234898760 5580 5590 5590 5580 3502
687 20250311 090600 215356690 5590 5590 5600 5570 1116
688 20250311 090500 209122660 5590 5580 5600 5580 5201
689 20250311 090400 180041480 5570 5570 5580 5540 1835
690 20250311 090300 169866450 5570 5570 5580 5520 2424
691 20250311 090200 156381970 5550 5510 5580 5510 4966
692 20250311 090100 128891240 5490 5480 5510 5440 2598
693 20250311 090000 114688070 5470 5440 5520 5430 21046