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

694
147830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203200,684698030,5700,5700,5700,5700,7534
20250311,203100,684698030,5700,5700,5700,5700,0
20250311,203000,684698030,5700,5700,5700,5700,0
20250311,202900,684698030,5700,5700,5700,5700,0
20250311,202800,684698030,5700,5700,5700,5700,0
20250311,202700,684698030,5700,5700,5700,5700,0
20250311,202600,684698030,5700,5700,5700,5700,0
20250311,202500,684698030,5700,5700,5700,5700,0
20250311,202400,684698030,5700,5700,5700,5700,0
20250311,202300,684698030,5700,5700,5700,5700,0
20250311,202200,684698030,5700,5700,5700,5700,0
20250311,202100,684698030,5700,5700,5700,5700,0
20250311,202000,684698030,5700,5700,5700,5700,0
20250311,201900,684698030,5700,5700,5700,5700,0
20250311,201800,684698030,5700,5700,5700,5700,0
20250311,201700,684698030,5700,5700,5700,5700,0
20250311,201600,684698030,5700,5700,5700,5700,0
20250311,201500,684698030,5700,5700,5700,5700,0
20250311,201400,684698030,5700,5700,5700,5700,0
20250311,201300,684698030,5700,5700,5700,5700,0
20250311,201200,684698030,5700,5700,5700,5700,0
20250311,201100,684698030,5700,5700,5700,5700,0
20250311,201000,684698030,5700,5700,5700,5700,0
20250311,200900,684698030,5700,5700,5700,5700,0
20250311,200800,684698030,5700,5700,5700,5700,0
20250311,200700,684698030,5700,5700,5700,5700,0
20250311,200600,684698030,5700,5700,5700,5700,0
20250311,200500,684698030,5700,5700,5700,5700,0
20250311,200400,684698030,5700,5700,5700,5700,0
20250311,200300,684698030,5700,5700,5700,5700,0
20250311,200200,684698030,5700,5700,5700,5700,7534
20250311,200100,684698030,5700,5700,5700,5700,0
20250311,200000,684698030,5700,5700,5700,5700,0
20250311,195900,684698030,5700,5700,5700,5700,0
20250311,195800,684698030,5700,5700,5700,5700,0
20250311,195700,684698030,5700,5700,5700,5700,0
20250311,195600,684698030,5700,5700,5700,5700,0
20250311,195500,684698030,5700,5700,5700,5700,0
20250311,195400,684698030,5700,5700,5700,5700,0
20250311,195300,684698030,5700,5700,5700,5700,0
20250311,195200,684698030,5700,5700,5700,5700,0
20250311,195100,684698030,5700,5700,5700,5700,0
20250311,195000,684698030,5700,5700,5700,5700,0
20250311,194900,684698030,5700,5700,5700,5700,0
20250311,194800,684698030,5700,5700,5700,5700,0
20250311,194700,684698030,5700,5700,5700,5700,0
20250311,194600,684698030,5700,5700,5700,5700,0
20250311,194500,684698030,5700,5700,5700,5700,0
20250311,194400,684698030,5700,5700,5700,5700,0
20250311,194300,684698030,5700,5700,5700,5700,0
20250311,194200,684698030,5700,5700,5700,5700,0
20250311,194100,684698030,5700,5700,5700,5700,0
20250311,194000,684698030,5700,5700,5700,5700,0
20250311,193900,684698030,5700,5700,5700,5700,0
20250311,193800,684698030,5700,5700,5700,5700,0
20250311,193700,684698030,5700,5700,5700,5700,0
20250311,193600,684698030,5700,5700,5700,5700,0
20250311,193500,684698030,5700,5700,5700,5700,0
20250311,193400,684698030,5700,5700,5700,5700,0
20250311,193300,684698030,5700,5700,5700,5700,0
20250311,193200,684698030,5700,5700,5700,5700,7534
20250311,193100,684698030,5700,5700,5700,5700,0
20250311,193000,684698030,5700,5700,5700,5700,0
20250311,192900,684698030,5700,5700,5700,5700,0
20250311,192800,684698030,5700,5700,5700,5700,0
20250311,192700,684698030,5700,5700,5700,5700,0
20250311,192600,684698030,5700,5700,5700,5700,0
20250311,192500,684698030,5700,5700,5700,5700,0
20250311,192400,684698030,5700,5700,5700,5700,0
20250311,192300,684698030,5700,5700,5700,5700,0
20250311,192200,684698030,5700,5700,5700,5700,0
20250311,192100,684698030,5700,5700,5700,5700,0
20250311,192000,684698030,5700,5700,5700,5700,0
20250311,191900,684698030,5700,5700,5700,5700,0
20250311,191800,684698030,5700,5700,5700,5700,0
20250311,191700,684698030,5700,5700,5700,5700,0
20250311,191600,684698030,5700,5700,5700,5700,0
20250311,191500,684698030,5700,5700,5700,5700,0
20250311,191400,684698030,5700,5700,5700,5700,0
20250311,191300,684698030,5700,5700,5700,5700,0
20250311,191200,684698030,5700,5700,5700,5700,0
20250311,191100,684698030,5700,5700,5700,5700,0
20250311,191000,684698030,5700,5700,5700,5700,0
20250311,190900,684698030,5700,5700,5700,5700,0
20250311,190800,684698030,5700,5700,5700,5700,0
20250311,190700,684698030,5700,5700,5700,5700,0
20250311,190600,684698030,5700,5700,5700,5700,0
20250311,190500,684698030,5700,5700,5700,5700,0
20250311,190400,684698030,5700,5700,5700,5700,0
20250311,190300,684698030,5700,5700,5700,5700,0
20250311,190200,684698030,5700,5700,5700,5700,7534
20250311,190100,684698030,5700,5700,5700,5700,0
20250311,190000,684698030,5700,5700,5700,5700,0
20250311,185900,684698030,5700,5700,5700,5700,0
20250311,185800,684698030,5700,5700,5700,5700,0
20250311,185700,684698030,5700,5700,5700,5700,0
20250311,185600,684698030,5700,5700,5700,5700,0
20250311,185500,684698030,5700,5700,5700,5700,0
20250311,185400,684698030,5700,5700,5700,5700,0
20250311,185300,684698030,5700,5700,5700,5700,0
20250311,185200,684698030,5700,5700,5700,5700,0
20250311,185100,684698030,5700,5700,5700,5700,0
20250311,185000,684698030,5700,5700,5700,5700,0
20250311,184900,684698030,5700,5700,5700,5700,0
20250311,184800,684698030,5700,5700,5700,5700,0
20250311,184700,684698030,5700,5700,5700,5700,0
20250311,184600,684698030,5700,5700,5700,5700,0
20250311,184500,684698030,5700,5700,5700,5700,0
20250311,184400,684698030,5700,5700,5700,5700,0
20250311,184300,684698030,5700,5700,5700,5700,0
20250311,184200,684698030,5700,5700,5700,5700,0
20250311,184100,684698030,5700,5700,5700,5700,0
20250311,184000,684698030,5700,5700,5700,5700,0
20250311,183900,684698030,5700,5700,5700,5700,0
20250311,183800,684698030,5700,5700,5700,5700,0
20250311,183700,684698030,5700,5700,5700,5700,0
20250311,183600,684698030,5700,5700,5700,5700,0
20250311,183500,684698030,5700,5700,5700,5700,0
20250311,183400,684698030,5700,5700,5700,5700,0
20250311,183300,684698030,5700,5700,5700,5700,0
20250311,183200,684698030,5700,5700,5700,5700,7534
20250311,183100,684698030,5700,5700,5700,5700,0
20250311,183000,684698030,5700,5700,5700,5700,0
20250311,182900,684698030,5700,5700,5700,5700,0
20250311,182800,684698030,5700,5700,5700,5700,0
20250311,182700,684698030,5700,5700,5700,5700,0
20250311,182600,684698030,5700,5700,5700,5700,0
20250311,182500,684698030,5700,5700,5700,5700,0
20250311,182400,684698030,5700,5700,5700,5700,0
20250311,182300,684698030,5700,5700,5700,5700,0
20250311,182200,684698030,5700,5700,5700,5700,0
20250311,182100,684698030,5700,5700,5700,5700,0
20250311,182000,684698030,5700,5700,5700,5700,0
20250311,181900,684698030,5700,5700,5700,5700,0
20250311,181800,684698030,5700,5700,5700,5700,0
20250311,181700,684698030,5700,5700,5700,5700,0
20250311,181600,684698030,5700,5700,5700,5700,0
20250311,181500,684698030,5700,5700,5700,5700,0
20250311,181400,684698030,5700,5700,5700,5700,0
20250311,181300,684698030,5700,5700,5700,5700,0
20250311,181200,684698030,5700,5700,5700,5700,0
20250311,181100,684698030,5700,5700,5700,5700,0
20250311,181000,684698030,5700,5700,5700,5700,0
20250311,180900,684698030,5700,5700,5700,5700,0
20250311,180800,684698030,5700,5700,5700,5700,0
20250311,180700,684698030,5700,5700,5700,5700,0
20250311,180600,684698030,5700,5700,5700,5700,0
20250311,180500,684698030,5700,5700,5700,5700,0
20250311,180400,684698030,5700,5700,5700,5700,0
20250311,180300,684698030,5700,5700,5700,5700,0
20250311,180200,684698030,5700,5700,5700,5700,7534
20250311,180100,684698030,5700,5700,5700,5700,0
20250311,180000,684698030,5700,5700,5700,5700,0
20250311,175900,684698030,5700,5700,5700,5700,0
20250311,175800,684698030,5700,5700,5700,5700,0
20250311,175700,684698030,5700,5700,5700,5700,0
20250311,175600,684698030,5700,5700,5700,5700,0
20250311,175500,684698030,5700,5700,5700,5700,0
20250311,175400,684698030,5700,5700,5700,5700,0
20250311,175300,684698030,5700,5700,5700,5700,0
20250311,175200,684698030,5700,5700,5700,5700,0
20250311,175100,684698030,5700,5700,5700,5700,0
20250311,175000,684698030,5700,5700,5700,5700,0
20250311,174900,684698030,5700,5700,5700,5700,0
20250311,174800,684698030,5700,5700,5700,5700,0
20250311,174700,684698030,5700,5700,5700,5700,0
20250311,174600,684698030,5700,5700,5700,5700,0
20250311,174500,684698030,5700,5700,5700,5700,0
20250311,174400,684698030,5700,5700,5700,5700,0
20250311,174300,684698030,5700,5700,5700,5700,0
20250311,174200,684698030,5700,5700,5700,5700,0
20250311,174100,684698030,5700,5700,5700,5700,0
20250311,174000,684698030,5700,5700,5700,5700,0
20250311,173900,684698030,5700,5700,5700,5700,0
20250311,173800,684698030,5700,5700,5700,5700,0
20250311,173700,684698030,5700,5700,5700,5700,0
20250311,173600,684698030,5700,5700,5700,5700,0
20250311,173500,684698030,5700,5700,5700,5700,0
20250311,173400,684698030,5700,5700,5700,5700,0
20250311,173300,684698030,5700,5700,5700,5700,0
20250311,173200,684698030,5700,5700,5700,5700,7534
20250311,173100,684698030,5700,5700,5700,5700,0
20250311,173000,684698030,5700,5700,5700,5700,0
20250311,172900,684698030,5700,5700,5700,5700,0
20250311,172800,684698030,5700,5700,5700,5700,0
20250311,172700,684698030,5700,5700,5700,5700,0
20250311,172600,684698030,5700,5700,5700,5700,0
20250311,172500,684698030,5700,5700,5700,5700,0
20250311,172400,684698030,5700,5700,5700,5700,0
20250311,172300,684698030,5700,5700,5700,5700,0
20250311,172200,684698030,5700,5700,5700,5700,0
20250311,172100,684698030,5700,5700,5700,5700,0
20250311,172000,684698030,5700,5700,5700,5700,0
20250311,171900,684698030,5700,5700,5700,5700,0
20250311,171800,684698030,5700,5700,5700,5700,0
20250311,171700,684698030,5700,5700,5700,5700,0
20250311,171600,684698030,5700,5700,5700,5700,0
20250311,171500,684698030,5700,5700,5700,5700,0
20250311,171400,684698030,5700,5700,5700,5700,0
20250311,171300,684698030,5700,5700,5700,5700,0
20250311,171200,684698030,5700,5700,5700,5700,0
20250311,171100,684698030,5700,5700,5700,5700,0
20250311,171000,684698030,5700,5700,5700,5700,0
20250311,170900,684698030,5700,5700,5700,5700,0
20250311,170800,684698030,5700,5700,5700,5700,0
20250311,170700,684698030,5700,5700,5700,5700,0
20250311,170600,684698030,5700,5700,5700,5700,0
20250311,170500,684698030,5700,5700,5700,5700,0
20250311,170400,684698030,5700,5700,5700,5700,0
20250311,170300,684698030,5700,5700,5700,5700,0
20250311,170200,684698030,5700,5700,5700,5700,7534
20250311,170100,684698030,5700,5700,5700,5700,0
20250311,170000,684698030,5700,5700,5700,5700,0
20250311,165900,684698030,5700,5700,5700,5700,0
20250311,165800,684698030,5700,5700,5700,5700,0
20250311,165700,684698030,5700,5700,5700,5700,0
20250311,165600,684698030,5700,5700,5700,5700,0
20250311,165500,684698030,5700,5700,5700,5700,0
20250311,165400,684698030,5700,5700,5700,5700,0
20250311,165300,684698030,5700,5700,5700,5700,0
20250311,165200,684698030,5700,5700,5700,5700,0
20250311,165100,684698030,5700,5700,5700,5700,0
20250311,165000,684698030,5700,5700,5700,5700,0
20250311,164900,684698030,5700,5700,5700,5700,0
20250311,164800,684698030,5700,5700,5700,5700,0
20250311,164700,684698030,5700,5700,5700,5700,0
20250311,164600,684698030,5700,5700,5700,5700,0
20250311,164500,684698030,5700,5700,5700,5700,0
20250311,164400,684698030,5700,5700,5700,5700,0
20250311,164300,684698030,5700,5700,5700,5700,0
20250311,164200,684698030,5700,5700,5700,5700,0
20250311,164100,684698030,5700,5700,5700,5700,0
20250311,164000,684698030,5700,5700,5700,5700,0
20250311,163900,684698030,5700,5700,5700,5700,0
20250311,163800,684698030,5700,5700,5700,5700,0
20250311,163700,684698030,5700,5700,5700,5700,0
20250311,163600,684698030,5700,5700,5700,5700,0
20250311,163500,684698030,5700,5700,5700,5700,0
20250311,163400,684698030,5700,5700,5700,5700,0
20250311,163300,684698030,5700,5700,5700,5700,0
20250311,163200,684698030,5700,5700,5700,5700,7534
20250311,163100,684698030,5700,5700,5700,5700,0
20250311,163000,684698030,5700,5700,5700,5700,0
20250311,162900,684698030,5700,5700,5700,5700,0
20250311,162800,684698030,5700,5700,5700,5700,0
20250311,162700,684698030,5700,5700,5700,5700,0
20250311,162600,684698030,5700,5700,5700,5700,0
20250311,162500,684698030,5700,5700,5700,5700,0
20250311,162400,684698030,5700,5700,5700,5700,0
20250311,162300,684698030,5700,5700,5700,5700,0
20250311,162200,684698030,5700,5700,5700,5700,0
20250311,162100,684698030,5700,5700,5700,5700,0
20250311,162000,684698030,5700,5700,5700,5700,0
20250311,161900,684698030,5700,5700,5700,5700,0
20250311,161800,684698030,5700,5700,5700,5700,0
20250311,161700,684698030,5700,5700,5700,5700,0
20250311,161600,684698030,5700,5700,5700,5700,0
20250311,161500,684698030,5700,5700,5700,5700,0
20250311,161400,684698030,5700,5700,5700,5700,0
20250311,161300,684698030,5700,5700,5700,5700,0
20250311,161200,684698030,5700,5700,5700,5700,0
20250311,161100,684698030,5700,5700,5700,5700,0
20250311,161000,684698030,5700,5700,5700,5700,0
20250311,160900,684698030,5700,5700,5700,5700,0
20250311,160800,684698030,5700,5700,5700,5700,0
20250311,160700,684698030,5700,5700,5700,5700,0
20250311,160600,684698030,5700,5700,5700,5700,0
20250311,160500,684698030,5700,5700,5700,5700,0
20250311,160400,684698030,5700,5700,5700,5700,0
20250311,160300,684698030,5700,5700,5700,5700,0
20250311,160200,684698030,5700,5700,5700,5700,7534
20250311,160100,684698030,5700,5700,5700,5700,0
20250311,160000,684698030,5700,5700,5700,5700,0
20250311,155900,684698030,5700,5700,5700,5700,0
20250311,155800,684698030,5700,5700,5700,5700,0
20250311,155700,684698030,5700,5700,5700,5700,0
20250311,155600,684698030,5700,5700,5700,5700,0
20250311,155500,684698030,5700,5700,5700,5700,0
20250311,155400,684698030,5700,5700,5700,5700,0
20250311,155300,684698030,5700,5700,5700,5700,0
20250311,155200,684698030,5700,5700,5700,5700,0
20250311,155100,684698030,5700,5700,5700,5700,0
20250311,155000,684698030,5700,5700,5700,5700,0
20250311,154900,684698030,5700,5700,5700,5700,0
20250311,154800,684698030,5700,5700,5700,5700,0
20250311,154700,684698030,5700,5700,5700,5700,0
20250311,154600,684698030,5700,5700,5700,5700,0
20250311,154500,684698030,5700,5700,5700,5700,0
20250311,154400,684698030,5700,5700,5700,5700,0
20250311,154300,684698030,5700,5700,5700,5700,0
20250311,154200,684698030,5700,5700,5700,5700,0
20250311,154100,684698030,5700,5700,5700,5700,0
20250311,154000,684698030,5700,5700,5700,5700,0
20250311,153900,684698030,5700,5700,5700,5700,0
20250311,153800,684698030,5700,5700,5700,5700,0
20250311,153700,684698030,5700,5700,5700,5700,0
20250311,153600,684698030,5700,5700,5700,5700,0
20250311,153500,684698030,5700,5700,5700,5700,0
20250311,153400,684698030,5700,5700,5700,5700,0
20250311,153300,684698030,5700,5700,5700,5700,0
20250311,153200,684698030,5700,5700,5700,5700,7534
20250311,153100,684698030,5700,5700,5700,5700,0
20250311,153000,684698030,5700,5700,5700,5700,7534
20250311,152900,641754230,5700,5700,5700,5700,0
20250311,152800,641754230,5700,5700,5700,5700,0
20250311,152700,641754230,5700,5700,5700,5700,0
20250311,152600,641754230,5700,5700,5700,5700,0
20250311,152500,641754230,5700,5700,5700,5700,0
20250311,152400,641754230,5700,5700,5700,5700,0
20250311,152300,641754230,5700,5700,5700,5700,0
20250311,152200,641754230,5700,5700,5700,5700,0
20250311,152100,641754230,5700,5700,5700,5700,0
20250311,152000,641754230,5700,5700,5700,5700,0
20250311,151900,641754230,5700,5680,5700,5680,187
20250311,151800,640690020,5690,5670,5690,5670,122
20250311,151700,639996390,5670,5680,5690,5670,328
20250311,151600,638133380,5680,5680,5690,5670,85
20250311,151500,637651360,5680,5680,5680,5680,1
20250311,151400,637645680,5680,5660,5680,5660,18
20250311,151300,637543780,5660,5690,5690,5660,729
20250311,151200,633401660,5680,5680,5680,5680,781
20250311,151100,628965580,5670,5670,5670,5670,56
20250311,151000,628648060,5670,5670,5670,5670,62
20250311,150900,628296520,5690,5680,5700,5660,834
20250311,150800,623554150,5670,5670,5670,5670,4
20250311,150700,623531470,5670,5670,5670,5670,1016
20250311,150600,617770750,5700,5700,5700,5700,10
20250311,150500,617713750,5700,5670,5700,5670,5
20250311,150400,617685370,5670,5670,5670,5670,53
20250311,150300,617384860,5700,5700,5700,5700,0
20250311,150200,617384860,5700,5690,5700,5670,902
20250311,150100,612256000,5670,5680,5680,5670,284
20250311,150000,610645250,5680,5680,5680,5680,271
20250311,145900,609105970,5680,5680,5680,5680,0
20250311,145800,609105970,5680,5680,5680,5680,5
20250311,145700,609077570,5690,5690,5690,5690,0
20250311,145600,609077570,5690,5690,5690,5690,0
20250311,145500,609077570,5690,5690,5690,5690,1
20250311,145400,609071880,5690,5690,5690,5690,0
20250311,145300,609071880,5690,5690,5690,5690,1
20250311,145200,609066190,5690,5690,5690,5690,0
20250311,145100,609066190,5690,5690,5690,5690,307
20250311,145000,607319360,5680,5680,5680,5680,8
20250311,144900,607273920,5690,5690,5690,5690,0
20250311,144800,607273920,5690,5690,5690,5690,0
20250311,144700,607273920,5690,5690,5690,5690,3
20250311,144600,607256850,5700,5700,5700,5700,0
20250311,144500,607256850,5700,5680,5700,5650,1804
20250311,144400,597025220,5700,5700,5700,5700,0
20250311,144300,597025220,5700,5700,5700,5700,204
20250311,144200,595862420,5700,5700,5700,5700,0
20250311,144100,595862420,5700,5700,5700,5700,29
20250311,144000,595697120,5700,5700,5700,5700,0
20250311,143900,595697120,5700,5700,5700,5700,0
20250311,143800,595697120,5700,5690,5700,5690,51
20250311,143700,595406920,5700,5700,5700,5700,11
20250311,143600,595344220,5690,5690,5690,5690,587
20250311,143500,592004190,5680,5680,5680,5680,1
20250311,143400,591998510,5690,5690,5690,5690,4
20250311,143300,591975750,5680,5680,5680,5680,93
20250311,143200,591447510,5680,5680,5680,5680,0
20250311,143100,591447510,5680,5680,5680,5680,0
20250311,143000,591447510,5680,5680,5680,5680,3
20250311,142900,591430470,5690,5690,5690,5690,0
20250311,142800,591430470,5690,5690,5690,5690,1
20250311,142700,591424780,5680,5680,5680,5680,0
20250311,142600,591424780,5680,5680,5680,5680,0
20250311,142500,591424780,5680,5680,5680,5680,187
20250311,142400,590362620,5680,5680,5680,5680,173
20250311,142300,589379980,5680,5680,5680,5680,27
20250311,142200,589226620,5680,5680,5680,5680,114
20250311,142100,588579100,5690,5690,5690,5690,0
20250311,142000,588579100,5690,5690,5690,5690,0
20250311,141900,588579100,5690,5690,5690,5690,150
20250311,141800,587725600,5690,5690,5690,5690,60
20250311,141700,587384200,5690,5690,5690,5690,0
20250311,141600,587384200,5690,5680,5690,5680,2
20250311,141500,587372830,5670,5680,5690,5670,20
20250311,141400,587259230,5690,5690,5690,5690,10
20250311,141300,587202330,5690,5690,5690,5690,10
20250311,141200,587145430,5690,5690,5690,5690,0
20250311,141100,587145430,5690,5680,5690,5680,551
20250311,141000,584015740,5680,5680,5680,5680,0
20250311,140900,584015740,5680,5680,5680,5680,3
20250311,140800,583998700,5690,5690,5690,5690,0
20250311,140700,583998700,5690,5690,5690,5690,0
20250311,140600,583998700,5690,5690,5690,5690,0
20250311,140500,583998700,5690,5680,5690,5680,8
20250311,140400,583953250,5680,5690,5690,5680,260
20250311,140300,582476440,5690,5680,5690,5680,1117
20250311,140200,576131870,5680,5680,5680,5680,0
20250311,140100,576131870,5680,5680,5680,5680,1
20250311,140000,576126190,5660,5660,5660,5660,0
20250311,135900,576126190,5660,5660,5660,5660,20
20250311,135800,576012990,5670,5670,5670,5670,10
20250311,135700,575956290,5670,5670,5670,5670,15
20250311,135600,575871240,5670,5680,5680,5670,13
20250311,135500,575797450,5680,5680,5680,5680,0
20250311,135400,575797450,5680,5680,5680,5680,1
20250311,135300,575791770,5670,5670,5670,5670,0
20250311,135200,575791770,5670,5670,5670,5670,152
20250311,135100,574929930,5670,5670,5670,5670,0
20250311,135000,574929930,5670,5670,5670,5670,0
20250311,134900,574929930,5670,5670,5670,5670,0
20250311,134800,574929930,5670,5660,5670,5650,205
20250311,134700,573769790,5670,5670,5670,5670,27
20250311,134600,573616700,5680,5680,5680,5680,0
20250311,134500,573616700,5680,5680,5680,5680,10
20250311,134400,573559900,5680,5680,5680,5680,0
20250311,134300,573559900,5680,5680,5680,5680,0
20250311,134200,573559900,5680,5680,5680,5680,10
20250311,134100,573503100,5660,5660,5660,5660,42
20250311,134000,573265380,5670,5670,5670,5670,0
20250311,133900,573265380,5670,5670,5670,5670,0
20250311,133800,573265380,5670,5670,5670,5670,0
20250311,133700,573265380,5670,5670,5670,5660,712
20250311,133600,569235290,5660,5680,5680,5660,111
20250311,133500,568605920,5680,5680,5680,5680,150
20250311,133400,567753920,5690,5690,5690,5690,0
20250311,133300,567753920,5690,5690,5690,5690,0
20250311,133200,567753920,5690,5690,5690,5690,1
20250311,133100,567748230,5680,5680,5680,5680,0
20250311,133000,567748230,5680,5680,5680,5680,310
20250311,132900,565987430,5680,5680,5680,5680,0
20250311,132800,565987430,5680,5680,5680,5680,1200
20250311,132700,559171430,5680,5680,5680,5680,0
20250311,132600,559171430,5680,5680,5680,5680,303
20250311,132500,557450390,5680,5680,5680,5680,172
20250311,132400,556473430,5680,5680,5680,5680,491
20250311,132300,553684550,5670,5670,5670,5670,0
20250311,132200,553684550,5670,5670,5670,5670,11
20250311,132100,553622180,5670,5670,5670,5670,0
20250311,132000,553622180,5670,5670,5670,5670,0
20250311,131900,553622180,5670,5670,5670,5670,0
20250311,131800,553622180,5670,5670,5670,5670,0
20250311,131700,553622180,5670,5670,5670,5670,0
20250311,131600,553622180,5670,5670,5670,5670,0
20250311,131500,553622180,5670,5670,5670,5670,1243
20250311,131400,546574370,5660,5660,5660,5660,15
20250311,131300,546489470,5670,5670,5670,5670,0
20250311,131200,546489470,5670,5670,5670,5670,1
20250311,131100,546483800,5670,5670,5670,5670,74
20250311,131000,546064220,5670,5670,5670,5670,15
20250311,130900,545979170,5670,5670,5670,5670,63
20250311,130800,545621960,5670,5670,5670,5670,1
20250311,130700,545616290,5670,5670,5670,5670,1
20250311,130600,545610620,5670,5670,5670,5670,2
20250311,130500,545599280,5670,5670,5670,5670,0
20250311,130400,545599280,5670,5670,5670,5670,10
20250311,130300,545542580,5670,5670,5670,5670,18
20250311,130200,545440520,5660,5660,5660,5660,5
20250311,130100,545412220,5660,5660,5660,5660,2
20250311,130000,545400900,5660,5660,5660,5660,2
20250311,125900,545389580,5650,5650,5650,5650,2
20250311,125800,545378280,5660,5660,5660,5660,0
20250311,125700,545378280,5660,5660,5660,5660,0
20250311,125600,545378280,5660,5660,5660,5660,500
20250311,125500,542548280,5680,5680,5680,5680,1
20250311,125400,542542600,5680,5680,5680,5680,0
20250311,125300,542542600,5680,5680,5680,5680,120
20250311,125200,541861000,5680,5670,5680,5670,90
20250311,125100,541350370,5660,5660,5660,5660,0
20250311,125000,541350370,5660,5660,5660,5660,0
20250311,124900,541350370,5660,5660,5660,5660,388
20250311,124800,539154290,5680,5680,5680,5680,0
20250311,124700,539154290,5680,5680,5680,5680,24
20250311,124600,539017970,5670,5680,5680,5670,501
20250311,124500,536177100,5680,5680,5680,5680,0
20250311,124400,536177100,5680,5680,5680,5680,30
20250311,124300,536006700,5670,5670,5670,5670,9
20250311,124200,535955670,5680,5680,5680,5680,1
20250311,124100,535949990,5670,5670,5670,5670,200
20250311,124000,534815990,5670,5670,5670,5670,22
20250311,123900,534691250,5670,5670,5670,5670,0
20250311,123800,534691250,5670,5670,5670,5670,0
20250311,123700,534691250,5670,5660,5670,5660,798
20250311,123600,530169590,5660,5660,5660,5660,102
20250311,123500,529592270,5660,5660,5660,5660,0
20250311,123400,529592270,5660,5660,5660,5660,11
20250311,123300,529530010,5640,5640,5640,5640,0
20250311,123200,529530010,5640,5640,5640,5640,0
20250311,123100,529530010,5640,5640,5640,5640,0
20250311,123000,529530010,5640,5640,5640,5640,0
20250311,122900,529530010,5640,5640,5640,5640,0
20250311,122800,529530010,5640,5640,5640,5640,0
20250311,122700,529530010,5640,5640,5640,5640,54
20250311,122600,529225450,5670,5670,5670,5670,3
20250311,122500,529208440,5680,5680,5680,5680,0
20250311,122400,529208440,5680,5680,5680,5680,0
20250311,122300,529208440,5680,5680,5680,5680,10
20250311,122200,529151640,5670,5640,5670,5640,255
20250311,122100,527711790,5640,5640,5640,5640,41
20250311,122000,527480550,5670,5670,5670,5670,8
20250311,121900,527435190,5670,5670,5670,5670,1
20250311,121800,527429520,5670,5670,5670,5670,0
20250311,121700,527429520,5670,5670,5670,5670,20
20250311,121600,527316120,5640,5640,5640,5640,0
20250311,121500,527316120,5640,5640,5640,5640,0
20250311,121400,527316120,5640,5640,5640,5640,0
20250311,121300,527316120,5640,5640,5640,5640,9
20250311,121200,527265360,5670,5670,5670,5670,555
20250311,121100,524118510,5670,5670,5670,5670,15
20250311,121000,524033460,5670,5670,5670,5670,0
20250311,120900,524033460,5670,5670,5670,5670,1
20250311,120800,524027790,5640,5640,5640,5640,0
20250311,120700,524027790,5640,5660,5660,5640,1150
20250311,120600,517538790,5670,5660,5670,5660,190
20250311,120500,516463380,5660,5660,5660,5660,0
20250311,120400,516463380,5660,5660,5660,5660,3
20250311,120300,516446400,5660,5660,5660,5660,0
20250311,120200,516446400,5660,5660,5660,5660,682
20250311,120100,512586280,5630,5630,5630,5630,0
20250311,120000,512586280,5630,5640,5640,5630,1050
20250311,115900,506664780,5640,5640,5640,5640,0
20250311,115800,506664780,5640,5640,5640,5640,0
20250311,115700,506664780,5640,5640,5640,5640,0
20250311,115600,506664780,5640,5650,5650,5640,830
20250311,115500,501980280,5650,5650,5650,5650,506
20250311,115400,499121380,5650,5640,5650,5640,70
20250311,115300,498725980,5650,5650,5650,5650,0
20250311,115200,498725980,5650,5650,5650,5650,519
20250311,115100,495793630,5650,5650,5650,5650,0
20250311,115000,495793630,5650,5650,5650,5650,0
20250311,114900,495793630,5650,5650,5650,5650,0
20250311,114800,495793630,5650,5650,5650,5650,0
20250311,114700,495793630,5650,5650,5650,5650,0
20250311,114600,495793630,5650,5650,5650,5650,648
20250311,114500,492132430,5650,5650,5650,5650,99
20250311,114400,491573080,5650,5650,5650,5650,1
20250311,114300,491567430,5650,5650,5650,5650,0
20250311,114200,491567430,5650,5650,5650,5650,0
20250311,114100,491567430,5650,5650,5650,5650,101
20250311,114000,490996780,5650,5650,5650,5650,12
20250311,113900,490928980,5650,5650,5650,5650,232
20250311,113800,489618180,5650,5640,5650,5640,301
20250311,113700,487917540,5640,5640,5640,5640,0
20250311,113600,487917540,5640,5640,5640,5640,5
20250311,113500,487889340,5620,5620,5620,5620,0
20250311,113400,487889340,5620,5620,5620,5620,78
20250311,113300,487450980,5630,5630,5630,5630,0
20250311,113200,487450980,5630,5630,5630,5630,10
20250311,113100,487394680,5640,5630,5640,5630,248
20250311,113000,485996700,5630,5630,5630,5630,10
20250311,112900,485940400,5630,5630,5630,5630,0
20250311,112800,485940400,5630,5630,5640,5630,617
20250311,112700,482464970,5630,5630,5630,5630,202
20250311,112600,481327710,5610,5620,5620,5610,1300
20250311,112500,474033790,5610,5610,5610,5610,0
20250311,112400,474033790,5610,5610,5610,5610,100
20250311,112300,473472790,5640,5640,5640,5640,0
20250311,112200,473472790,5640,5640,5640,5640,320
20250311,112100,471667990,5640,5640,5640,5640,0
20250311,112000,471667990,5640,5630,5640,5610,16
20250311,111900,471577940,5630,5640,5640,5630,710
20250311,111800,467573910,5630,5630,5630,5630,380
20250311,111700,465434510,5630,5630,5630,5630,36
20250311,111600,465231830,5630,5620,5630,5620,129
20250311,111500,464506800,5620,5620,5620,5620,381
20250311,111400,462365580,5620,5620,5620,5620,0
20250311,111300,462365580,5620,5620,5620,5620,0
20250311,111200,462365580,5620,5610,5620,5610,1050
20250311,111100,456464780,5610,5610,5610,5610,0
20250311,111000,456464780,5610,5610,5610,5610,51
20250311,110900,456178670,5610,5600,5610,5580,993
20250311,110800,450621950,5610,5600,5610,5600,504
20250311,110700,447795550,5600,5600,5600,5600,0
20250311,110600,447795550,5600,5600,5600,5600,32
20250311,110500,447616350,5600,5600,5600,5600,17
20250311,110400,447521150,5600,5600,5600,5600,0
20250311,110300,447521150,5600,5600,5600,5600,1
20250311,110200,447515550,5600,5600,5600,5600,5
20250311,110100,447487550,5600,5600,5600,5600,0
20250311,110000,447487550,5600,5600,5600,5600,0
20250311,105900,447487550,5600,5600,5600,5600,0
20250311,105800,447487550,5600,5600,5600,5600,0
20250311,105700,447487550,5600,5590,5600,5590,201
20250311,105600,446363950,5600,5600,5600,5600,3
20250311,105500,446347150,5600,5600,5600,5600,780
20250311,105400,441979150,5600,5570,5600,5570,2
20250311,105300,441967980,5590,5590,5590,5590,192
20250311,105200,440894700,5590,5570,5590,5560,1010
20250311,105100,435276170,5590,5570,5590,5570,307
20250311,105000,433561360,5590,5590,5590,5590,0
20250311,104900,433561360,5590,5600,5600,5590,381
20250311,104800,431431370,5590,5590,5590,5590,689
20250311,104700,427579860,5600,5600,5600,5600,0
20250311,104600,427579860,5600,5600,5600,5600,0
20250311,104500,427579860,5600,5600,5600,5600,0
20250311,104400,427579860,5600,5600,5600,5600,18
20250311,104300,427479060,5610,5610,5610,5610,1
20250311,104200,427473450,5600,5600,5600,5600,1263
20250311,104100,420400650,5570,5570,5570,5570,0
20250311,104000,420400650,5570,5570,5570,5570,0
20250311,103900,420400650,5570,5570,5570,5565,180
20250311,103800,419398150,5570,5600,5600,5570,37
20250311,103700,419191440,5600,5600,5600,5600,0
20250311,103600,419191440,5600,5600,5600,5600,0
20250311,103500,419191440,5600,5600,5600,5600,1
20250311,103400,419185840,5580,5580,5600,5580,235
20250311,103300,417874520,5610,5610,5610,5610,11
20250311,103200,417812810,5580,5580,5580,5580,0
20250311,103100,417812810,5580,5580,5580,5580,227
20250311,103000,416546150,5550,5550,5550,5550,0
20250311,102900,416546150,5550,5550,5550,5550,1
20250311,102800,416540600,5550,5550,5550,5550,0
20250311,102700,416540600,5550,5550,5550,5550,0
20250311,102600,416540600,5550,5550,5550,5550,100
20250311,102500,415985600,5560,5550,5560,5550,5579
20250311,102400,384972150,5550,5550,5550,5550,507
20250311,102300,382158300,5550,5560,5560,5550,394
20250311,102200,379968260,5550,5550,5550,5550,12
20250311,102100,379901660,5560,5560,5560,5560,16
20250311,102000,379812700,5570,5570,5570,5570,50
20250311,101900,379534200,5570,5560,5570,5560,539
20250311,101800,376537320,5580,5580,5580,5580,1
20250311,101700,376531740,5580,5560,5580,5560,501
20250311,101600,373746160,5560,5550,5560,5550,144
20250311,101500,372945910,5550,5550,5550,5540,6182
20250311,101400,338671140,5550,5550,5550,5550,100
20250311,101300,338116140,5560,5560,5560,5560,380
20250311,101200,336003340,5560,5580,5580,5560,421
20250311,101100,333662560,5560,5560,5560,5550,2095
20250311,101000,322020810,5560,5560,5560,5560,10
20250311,100900,321965210,5570,5570,5570,5570,0
20250311,100800,321965210,5570,5580,5580,5560,1302
20250311,100700,314723050,5580,5580,5590,5570,994
20250311,100600,309180130,5590,5590,5590,5590,1
20250311,100500,309174540,5600,5590,5600,5590,20
20250311,100400,309062640,5580,5580,5580,5580,0
20250311,100300,309062640,5580,5580,5580,5580,12
20250311,100200,308995680,5580,5580,5580,5580,0
20250311,100100,308995680,5580,5590,5590,5580,2050
20250311,100000,297536230,5600,5600,5600,5600,35
20250311,095900,297340230,5600,5600,5600,5600,100
20250311,095800,296780230,5600,5600,5600,5600,36
20250311,095700,296578630,5580,5580,5580,5580,0
20250311,095600,296578630,5580,5580,5580,5580,587
20250311,095500,293303170,5580,5580,5580,5580,401
20250311,095400,291065590,5600,5590,5600,5590,4207
20250311,095300,267506940,5600,5600,5600,5600,0
20250311,095200,267506940,5600,5600,5600,5590,1820
20250311,095100,257324450,5620,5620,5620,5620,54
20250311,095000,257020970,5620,5620,5620,5620,1
20250311,094900,257015350,5620,5620,5620,5620,10
20250311,094800,256959150,5630,5620,5630,5620,48
20250311,094700,256689380,5630,5630,5630,5630,0
20250311,094600,256689380,5630,5620,5630,5620,4
20250311,094500,256666880,5600,5620,5620,5600,6
20250311,094400,256633180,5610,5630,5640,5610,425
20250311,094300,254244880,5640,5630,5640,5630,214
20250311,094200,253038790,5640,5620,5640,5620,266
20250311,094100,251541110,5640,5630,5640,5630,156
20250311,094000,250662810,5640,5610,5640,5610,20
20250311,093900,250550510,5640,5640,5640,5640,6
20250311,093800,250516670,5640,5630,5640,5620,85
20250311,093700,250038890,5630,5630,5630,5630,6
20250311,093600,250005110,5630,5640,5640,5630,55
20250311,093500,249695030,5600,5630,5630,5600,2363
20250311,093400,236429490,5640,5640,5640,5640,12
20250311,093300,236361810,5640,5640,5640,5640,96
20250311,093200,235820370,5640,5640,5690,5630,2715
20250311,093100,220454320,5640,5640,5640,5640,35
20250311,093000,220256920,5650,5620,5650,5610,719
20250311,092900,216207850,5610,5610,5610,5610,146
20250311,092800,215388790,5580,5580,5580,5580,50
20250311,092700,215109790,5600,5600,5600,5570,886
20250311,092600,210161660,5600,5580,5610,5580,23
20250311,092500,210032820,5580,5580,5580,5580,1124
20250311,092400,203760900,5590,5590,5590,5590,41
20250311,092300,203531710,5590,5600,5610,5590,21
20250311,092200,203414130,5600,5580,5600,5580,212
20250311,092100,202228370,5590,5590,5590,5590,326
20250311,092000,200406030,5590,5590,5590,5590,1103
20250311,091900,194240260,5590,5590,5590,5590,1500
20250311,091800,185855260,5590,5590,5590,5590,0
20250311,091700,185855260,5590,5590,5590,5590,190
20250311,091600,184793160,5590,5570,5590,5570,1198
20250311,091500,178120280,5570,5580,5590,5570,121
20250311,091400,177445100,5590,5590,5590,5590,128
20250311,091300,176729580,5590,5540,5590,5540,359
20250311,091200,174739660,5540,5550,5550,5540,4323
20250311,091100,150747960,5550,5550,5550,5550,200
20250311,091000,149637960,5580,5560,5580,5550,740
20250311,090900,145521660,5560,5550,5560,5550,1118
20250311,090800,139316510,5580,5570,5590,5570,658
20250311,090700,135650120,5570,5570,5570,5540,515
20250311,090600,132796570,5560,5580,5580,5550,2803
20250311,090500,117239570,5550,5600,5600,5550,5415
20250311,090400,87100890,5600,5580,5600,5550,1511
20250311,090300,78686360,5580,5580,5580,5550,251
20250311,090200,77288930,5580,5560,5590,5500,4465
20250311,090100,52626910,5560,5600,5600,5560,1337
20250311,090000,45148130,5650,5590,5650,5580,8071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203200 684698030 5700 5700 5700 5700 7534
3 20250311 203100 684698030 5700 5700 5700 5700 0
4 20250311 203000 684698030 5700 5700 5700 5700 0
5 20250311 202900 684698030 5700 5700 5700 5700 0
6 20250311 202800 684698030 5700 5700 5700 5700 0
7 20250311 202700 684698030 5700 5700 5700 5700 0
8 20250311 202600 684698030 5700 5700 5700 5700 0
9 20250311 202500 684698030 5700 5700 5700 5700 0
10 20250311 202400 684698030 5700 5700 5700 5700 0
11 20250311 202300 684698030 5700 5700 5700 5700 0
12 20250311 202200 684698030 5700 5700 5700 5700 0
13 20250311 202100 684698030 5700 5700 5700 5700 0
14 20250311 202000 684698030 5700 5700 5700 5700 0
15 20250311 201900 684698030 5700 5700 5700 5700 0
16 20250311 201800 684698030 5700 5700 5700 5700 0
17 20250311 201700 684698030 5700 5700 5700 5700 0
18 20250311 201600 684698030 5700 5700 5700 5700 0
19 20250311 201500 684698030 5700 5700 5700 5700 0
20 20250311 201400 684698030 5700 5700 5700 5700 0
21 20250311 201300 684698030 5700 5700 5700 5700 0
22 20250311 201200 684698030 5700 5700 5700 5700 0
23 20250311 201100 684698030 5700 5700 5700 5700 0
24 20250311 201000 684698030 5700 5700 5700 5700 0
25 20250311 200900 684698030 5700 5700 5700 5700 0
26 20250311 200800 684698030 5700 5700 5700 5700 0
27 20250311 200700 684698030 5700 5700 5700 5700 0
28 20250311 200600 684698030 5700 5700 5700 5700 0
29 20250311 200500 684698030 5700 5700 5700 5700 0
30 20250311 200400 684698030 5700 5700 5700 5700 0
31 20250311 200300 684698030 5700 5700 5700 5700 0
32 20250311 200200 684698030 5700 5700 5700 5700 7534
33 20250311 200100 684698030 5700 5700 5700 5700 0
34 20250311 200000 684698030 5700 5700 5700 5700 0
35 20250311 195900 684698030 5700 5700 5700 5700 0
36 20250311 195800 684698030 5700 5700 5700 5700 0
37 20250311 195700 684698030 5700 5700 5700 5700 0
38 20250311 195600 684698030 5700 5700 5700 5700 0
39 20250311 195500 684698030 5700 5700 5700 5700 0
40 20250311 195400 684698030 5700 5700 5700 5700 0
41 20250311 195300 684698030 5700 5700 5700 5700 0
42 20250311 195200 684698030 5700 5700 5700 5700 0
43 20250311 195100 684698030 5700 5700 5700 5700 0
44 20250311 195000 684698030 5700 5700 5700 5700 0
45 20250311 194900 684698030 5700 5700 5700 5700 0
46 20250311 194800 684698030 5700 5700 5700 5700 0
47 20250311 194700 684698030 5700 5700 5700 5700 0
48 20250311 194600 684698030 5700 5700 5700 5700 0
49 20250311 194500 684698030 5700 5700 5700 5700 0
50 20250311 194400 684698030 5700 5700 5700 5700 0
51 20250311 194300 684698030 5700 5700 5700 5700 0
52 20250311 194200 684698030 5700 5700 5700 5700 0
53 20250311 194100 684698030 5700 5700 5700 5700 0
54 20250311 194000 684698030 5700 5700 5700 5700 0
55 20250311 193900 684698030 5700 5700 5700 5700 0
56 20250311 193800 684698030 5700 5700 5700 5700 0
57 20250311 193700 684698030 5700 5700 5700 5700 0
58 20250311 193600 684698030 5700 5700 5700 5700 0
59 20250311 193500 684698030 5700 5700 5700 5700 0
60 20250311 193400 684698030 5700 5700 5700 5700 0
61 20250311 193300 684698030 5700 5700 5700 5700 0
62 20250311 193200 684698030 5700 5700 5700 5700 7534
63 20250311 193100 684698030 5700 5700 5700 5700 0
64 20250311 193000 684698030 5700 5700 5700 5700 0
65 20250311 192900 684698030 5700 5700 5700 5700 0
66 20250311 192800 684698030 5700 5700 5700 5700 0
67 20250311 192700 684698030 5700 5700 5700 5700 0
68 20250311 192600 684698030 5700 5700 5700 5700 0
69 20250311 192500 684698030 5700 5700 5700 5700 0
70 20250311 192400 684698030 5700 5700 5700 5700 0
71 20250311 192300 684698030 5700 5700 5700 5700 0
72 20250311 192200 684698030 5700 5700 5700 5700 0
73 20250311 192100 684698030 5700 5700 5700 5700 0
74 20250311 192000 684698030 5700 5700 5700 5700 0
75 20250311 191900 684698030 5700 5700 5700 5700 0
76 20250311 191800 684698030 5700 5700 5700 5700 0
77 20250311 191700 684698030 5700 5700 5700 5700 0
78 20250311 191600 684698030 5700 5700 5700 5700 0
79 20250311 191500 684698030 5700 5700 5700 5700 0
80 20250311 191400 684698030 5700 5700 5700 5700 0
81 20250311 191300 684698030 5700 5700 5700 5700 0
82 20250311 191200 684698030 5700 5700 5700 5700 0
83 20250311 191100 684698030 5700 5700 5700 5700 0
84 20250311 191000 684698030 5700 5700 5700 5700 0
85 20250311 190900 684698030 5700 5700 5700 5700 0
86 20250311 190800 684698030 5700 5700 5700 5700 0
87 20250311 190700 684698030 5700 5700 5700 5700 0
88 20250311 190600 684698030 5700 5700 5700 5700 0
89 20250311 190500 684698030 5700 5700 5700 5700 0
90 20250311 190400 684698030 5700 5700 5700 5700 0
91 20250311 190300 684698030 5700 5700 5700 5700 0
92 20250311 190200 684698030 5700 5700 5700 5700 7534
93 20250311 190100 684698030 5700 5700 5700 5700 0
94 20250311 190000 684698030 5700 5700 5700 5700 0
95 20250311 185900 684698030 5700 5700 5700 5700 0
96 20250311 185800 684698030 5700 5700 5700 5700 0
97 20250311 185700 684698030 5700 5700 5700 5700 0
98 20250311 185600 684698030 5700 5700 5700 5700 0
99 20250311 185500 684698030 5700 5700 5700 5700 0
100 20250311 185400 684698030 5700 5700 5700 5700 0
101 20250311 185300 684698030 5700 5700 5700 5700 0
102 20250311 185200 684698030 5700 5700 5700 5700 0
103 20250311 185100 684698030 5700 5700 5700 5700 0
104 20250311 185000 684698030 5700 5700 5700 5700 0
105 20250311 184900 684698030 5700 5700 5700 5700 0
106 20250311 184800 684698030 5700 5700 5700 5700 0
107 20250311 184700 684698030 5700 5700 5700 5700 0
108 20250311 184600 684698030 5700 5700 5700 5700 0
109 20250311 184500 684698030 5700 5700 5700 5700 0
110 20250311 184400 684698030 5700 5700 5700 5700 0
111 20250311 184300 684698030 5700 5700 5700 5700 0
112 20250311 184200 684698030 5700 5700 5700 5700 0
113 20250311 184100 684698030 5700 5700 5700 5700 0
114 20250311 184000 684698030 5700 5700 5700 5700 0
115 20250311 183900 684698030 5700 5700 5700 5700 0
116 20250311 183800 684698030 5700 5700 5700 5700 0
117 20250311 183700 684698030 5700 5700 5700 5700 0
118 20250311 183600 684698030 5700 5700 5700 5700 0
119 20250311 183500 684698030 5700 5700 5700 5700 0
120 20250311 183400 684698030 5700 5700 5700 5700 0
121 20250311 183300 684698030 5700 5700 5700 5700 0
122 20250311 183200 684698030 5700 5700 5700 5700 7534
123 20250311 183100 684698030 5700 5700 5700 5700 0
124 20250311 183000 684698030 5700 5700 5700 5700 0
125 20250311 182900 684698030 5700 5700 5700 5700 0
126 20250311 182800 684698030 5700 5700 5700 5700 0
127 20250311 182700 684698030 5700 5700 5700 5700 0
128 20250311 182600 684698030 5700 5700 5700 5700 0
129 20250311 182500 684698030 5700 5700 5700 5700 0
130 20250311 182400 684698030 5700 5700 5700 5700 0
131 20250311 182300 684698030 5700 5700 5700 5700 0
132 20250311 182200 684698030 5700 5700 5700 5700 0
133 20250311 182100 684698030 5700 5700 5700 5700 0
134 20250311 182000 684698030 5700 5700 5700 5700 0
135 20250311 181900 684698030 5700 5700 5700 5700 0
136 20250311 181800 684698030 5700 5700 5700 5700 0
137 20250311 181700 684698030 5700 5700 5700 5700 0
138 20250311 181600 684698030 5700 5700 5700 5700 0
139 20250311 181500 684698030 5700 5700 5700 5700 0
140 20250311 181400 684698030 5700 5700 5700 5700 0
141 20250311 181300 684698030 5700 5700 5700 5700 0
142 20250311 181200 684698030 5700 5700 5700 5700 0
143 20250311 181100 684698030 5700 5700 5700 5700 0
144 20250311 181000 684698030 5700 5700 5700 5700 0
145 20250311 180900 684698030 5700 5700 5700 5700 0
146 20250311 180800 684698030 5700 5700 5700 5700 0
147 20250311 180700 684698030 5700 5700 5700 5700 0
148 20250311 180600 684698030 5700 5700 5700 5700 0
149 20250311 180500 684698030 5700 5700 5700 5700 0
150 20250311 180400 684698030 5700 5700 5700 5700 0
151 20250311 180300 684698030 5700 5700 5700 5700 0
152 20250311 180200 684698030 5700 5700 5700 5700 7534
153 20250311 180100 684698030 5700 5700 5700 5700 0
154 20250311 180000 684698030 5700 5700 5700 5700 0
155 20250311 175900 684698030 5700 5700 5700 5700 0
156 20250311 175800 684698030 5700 5700 5700 5700 0
157 20250311 175700 684698030 5700 5700 5700 5700 0
158 20250311 175600 684698030 5700 5700 5700 5700 0
159 20250311 175500 684698030 5700 5700 5700 5700 0
160 20250311 175400 684698030 5700 5700 5700 5700 0
161 20250311 175300 684698030 5700 5700 5700 5700 0
162 20250311 175200 684698030 5700 5700 5700 5700 0
163 20250311 175100 684698030 5700 5700 5700 5700 0
164 20250311 175000 684698030 5700 5700 5700 5700 0
165 20250311 174900 684698030 5700 5700 5700 5700 0
166 20250311 174800 684698030 5700 5700 5700 5700 0
167 20250311 174700 684698030 5700 5700 5700 5700 0
168 20250311 174600 684698030 5700 5700 5700 5700 0
169 20250311 174500 684698030 5700 5700 5700 5700 0
170 20250311 174400 684698030 5700 5700 5700 5700 0
171 20250311 174300 684698030 5700 5700 5700 5700 0
172 20250311 174200 684698030 5700 5700 5700 5700 0
173 20250311 174100 684698030 5700 5700 5700 5700 0
174 20250311 174000 684698030 5700 5700 5700 5700 0
175 20250311 173900 684698030 5700 5700 5700 5700 0
176 20250311 173800 684698030 5700 5700 5700 5700 0
177 20250311 173700 684698030 5700 5700 5700 5700 0
178 20250311 173600 684698030 5700 5700 5700 5700 0
179 20250311 173500 684698030 5700 5700 5700 5700 0
180 20250311 173400 684698030 5700 5700 5700 5700 0
181 20250311 173300 684698030 5700 5700 5700 5700 0
182 20250311 173200 684698030 5700 5700 5700 5700 7534
183 20250311 173100 684698030 5700 5700 5700 5700 0
184 20250311 173000 684698030 5700 5700 5700 5700 0
185 20250311 172900 684698030 5700 5700 5700 5700 0
186 20250311 172800 684698030 5700 5700 5700 5700 0
187 20250311 172700 684698030 5700 5700 5700 5700 0
188 20250311 172600 684698030 5700 5700 5700 5700 0
189 20250311 172500 684698030 5700 5700 5700 5700 0
190 20250311 172400 684698030 5700 5700 5700 5700 0
191 20250311 172300 684698030 5700 5700 5700 5700 0
192 20250311 172200 684698030 5700 5700 5700 5700 0
193 20250311 172100 684698030 5700 5700 5700 5700 0
194 20250311 172000 684698030 5700 5700 5700 5700 0
195 20250311 171900 684698030 5700 5700 5700 5700 0
196 20250311 171800 684698030 5700 5700 5700 5700 0
197 20250311 171700 684698030 5700 5700 5700 5700 0
198 20250311 171600 684698030 5700 5700 5700 5700 0
199 20250311 171500 684698030 5700 5700 5700 5700 0
200 20250311 171400 684698030 5700 5700 5700 5700 0
201 20250311 171300 684698030 5700 5700 5700 5700 0
202 20250311 171200 684698030 5700 5700 5700 5700 0
203 20250311 171100 684698030 5700 5700 5700 5700 0
204 20250311 171000 684698030 5700 5700 5700 5700 0
205 20250311 170900 684698030 5700 5700 5700 5700 0
206 20250311 170800 684698030 5700 5700 5700 5700 0
207 20250311 170700 684698030 5700 5700 5700 5700 0
208 20250311 170600 684698030 5700 5700 5700 5700 0
209 20250311 170500 684698030 5700 5700 5700 5700 0
210 20250311 170400 684698030 5700 5700 5700 5700 0
211 20250311 170300 684698030 5700 5700 5700 5700 0
212 20250311 170200 684698030 5700 5700 5700 5700 7534
213 20250311 170100 684698030 5700 5700 5700 5700 0
214 20250311 170000 684698030 5700 5700 5700 5700 0
215 20250311 165900 684698030 5700 5700 5700 5700 0
216 20250311 165800 684698030 5700 5700 5700 5700 0
217 20250311 165700 684698030 5700 5700 5700 5700 0
218 20250311 165600 684698030 5700 5700 5700 5700 0
219 20250311 165500 684698030 5700 5700 5700 5700 0
220 20250311 165400 684698030 5700 5700 5700 5700 0
221 20250311 165300 684698030 5700 5700 5700 5700 0
222 20250311 165200 684698030 5700 5700 5700 5700 0
223 20250311 165100 684698030 5700 5700 5700 5700 0
224 20250311 165000 684698030 5700 5700 5700 5700 0
225 20250311 164900 684698030 5700 5700 5700 5700 0
226 20250311 164800 684698030 5700 5700 5700 5700 0
227 20250311 164700 684698030 5700 5700 5700 5700 0
228 20250311 164600 684698030 5700 5700 5700 5700 0
229 20250311 164500 684698030 5700 5700 5700 5700 0
230 20250311 164400 684698030 5700 5700 5700 5700 0
231 20250311 164300 684698030 5700 5700 5700 5700 0
232 20250311 164200 684698030 5700 5700 5700 5700 0
233 20250311 164100 684698030 5700 5700 5700 5700 0
234 20250311 164000 684698030 5700 5700 5700 5700 0
235 20250311 163900 684698030 5700 5700 5700 5700 0
236 20250311 163800 684698030 5700 5700 5700 5700 0
237 20250311 163700 684698030 5700 5700 5700 5700 0
238 20250311 163600 684698030 5700 5700 5700 5700 0
239 20250311 163500 684698030 5700 5700 5700 5700 0
240 20250311 163400 684698030 5700 5700 5700 5700 0
241 20250311 163300 684698030 5700 5700 5700 5700 0
242 20250311 163200 684698030 5700 5700 5700 5700 7534
243 20250311 163100 684698030 5700 5700 5700 5700 0
244 20250311 163000 684698030 5700 5700 5700 5700 0
245 20250311 162900 684698030 5700 5700 5700 5700 0
246 20250311 162800 684698030 5700 5700 5700 5700 0
247 20250311 162700 684698030 5700 5700 5700 5700 0
248 20250311 162600 684698030 5700 5700 5700 5700 0
249 20250311 162500 684698030 5700 5700 5700 5700 0
250 20250311 162400 684698030 5700 5700 5700 5700 0
251 20250311 162300 684698030 5700 5700 5700 5700 0
252 20250311 162200 684698030 5700 5700 5700 5700 0
253 20250311 162100 684698030 5700 5700 5700 5700 0
254 20250311 162000 684698030 5700 5700 5700 5700 0
255 20250311 161900 684698030 5700 5700 5700 5700 0
256 20250311 161800 684698030 5700 5700 5700 5700 0
257 20250311 161700 684698030 5700 5700 5700 5700 0
258 20250311 161600 684698030 5700 5700 5700 5700 0
259 20250311 161500 684698030 5700 5700 5700 5700 0
260 20250311 161400 684698030 5700 5700 5700 5700 0
261 20250311 161300 684698030 5700 5700 5700 5700 0
262 20250311 161200 684698030 5700 5700 5700 5700 0
263 20250311 161100 684698030 5700 5700 5700 5700 0
264 20250311 161000 684698030 5700 5700 5700 5700 0
265 20250311 160900 684698030 5700 5700 5700 5700 0
266 20250311 160800 684698030 5700 5700 5700 5700 0
267 20250311 160700 684698030 5700 5700 5700 5700 0
268 20250311 160600 684698030 5700 5700 5700 5700 0
269 20250311 160500 684698030 5700 5700 5700 5700 0
270 20250311 160400 684698030 5700 5700 5700 5700 0
271 20250311 160300 684698030 5700 5700 5700 5700 0
272 20250311 160200 684698030 5700 5700 5700 5700 7534
273 20250311 160100 684698030 5700 5700 5700 5700 0
274 20250311 160000 684698030 5700 5700 5700 5700 0
275 20250311 155900 684698030 5700 5700 5700 5700 0
276 20250311 155800 684698030 5700 5700 5700 5700 0
277 20250311 155700 684698030 5700 5700 5700 5700 0
278 20250311 155600 684698030 5700 5700 5700 5700 0
279 20250311 155500 684698030 5700 5700 5700 5700 0
280 20250311 155400 684698030 5700 5700 5700 5700 0
281 20250311 155300 684698030 5700 5700 5700 5700 0
282 20250311 155200 684698030 5700 5700 5700 5700 0
283 20250311 155100 684698030 5700 5700 5700 5700 0
284 20250311 155000 684698030 5700 5700 5700 5700 0
285 20250311 154900 684698030 5700 5700 5700 5700 0
286 20250311 154800 684698030 5700 5700 5700 5700 0
287 20250311 154700 684698030 5700 5700 5700 5700 0
288 20250311 154600 684698030 5700 5700 5700 5700 0
289 20250311 154500 684698030 5700 5700 5700 5700 0
290 20250311 154400 684698030 5700 5700 5700 5700 0
291 20250311 154300 684698030 5700 5700 5700 5700 0
292 20250311 154200 684698030 5700 5700 5700 5700 0
293 20250311 154100 684698030 5700 5700 5700 5700 0
294 20250311 154000 684698030 5700 5700 5700 5700 0
295 20250311 153900 684698030 5700 5700 5700 5700 0
296 20250311 153800 684698030 5700 5700 5700 5700 0
297 20250311 153700 684698030 5700 5700 5700 5700 0
298 20250311 153600 684698030 5700 5700 5700 5700 0
299 20250311 153500 684698030 5700 5700 5700 5700 0
300 20250311 153400 684698030 5700 5700 5700 5700 0
301 20250311 153300 684698030 5700 5700 5700 5700 0
302 20250311 153200 684698030 5700 5700 5700 5700 7534
303 20250311 153100 684698030 5700 5700 5700 5700 0
304 20250311 153000 684698030 5700 5700 5700 5700 7534
305 20250311 152900 641754230 5700 5700 5700 5700 0
306 20250311 152800 641754230 5700 5700 5700 5700 0
307 20250311 152700 641754230 5700 5700 5700 5700 0
308 20250311 152600 641754230 5700 5700 5700 5700 0
309 20250311 152500 641754230 5700 5700 5700 5700 0
310 20250311 152400 641754230 5700 5700 5700 5700 0
311 20250311 152300 641754230 5700 5700 5700 5700 0
312 20250311 152200 641754230 5700 5700 5700 5700 0
313 20250311 152100 641754230 5700 5700 5700 5700 0
314 20250311 152000 641754230 5700 5700 5700 5700 0
315 20250311 151900 641754230 5700 5680 5700 5680 187
316 20250311 151800 640690020 5690 5670 5690 5670 122
317 20250311 151700 639996390 5670 5680 5690 5670 328
318 20250311 151600 638133380 5680 5680 5690 5670 85
319 20250311 151500 637651360 5680 5680 5680 5680 1
320 20250311 151400 637645680 5680 5660 5680 5660 18
321 20250311 151300 637543780 5660 5690 5690 5660 729
322 20250311 151200 633401660 5680 5680 5680 5680 781
323 20250311 151100 628965580 5670 5670 5670 5670 56
324 20250311 151000 628648060 5670 5670 5670 5670 62
325 20250311 150900 628296520 5690 5680 5700 5660 834
326 20250311 150800 623554150 5670 5670 5670 5670 4
327 20250311 150700 623531470 5670 5670 5670 5670 1016
328 20250311 150600 617770750 5700 5700 5700 5700 10
329 20250311 150500 617713750 5700 5670 5700 5670 5
330 20250311 150400 617685370 5670 5670 5670 5670 53
331 20250311 150300 617384860 5700 5700 5700 5700 0
332 20250311 150200 617384860 5700 5690 5700 5670 902
333 20250311 150100 612256000 5670 5680 5680 5670 284
334 20250311 150000 610645250 5680 5680 5680 5680 271
335 20250311 145900 609105970 5680 5680 5680 5680 0
336 20250311 145800 609105970 5680 5680 5680 5680 5
337 20250311 145700 609077570 5690 5690 5690 5690 0
338 20250311 145600 609077570 5690 5690 5690 5690 0
339 20250311 145500 609077570 5690 5690 5690 5690 1
340 20250311 145400 609071880 5690 5690 5690 5690 0
341 20250311 145300 609071880 5690 5690 5690 5690 1
342 20250311 145200 609066190 5690 5690 5690 5690 0
343 20250311 145100 609066190 5690 5690 5690 5690 307
344 20250311 145000 607319360 5680 5680 5680 5680 8
345 20250311 144900 607273920 5690 5690 5690 5690 0
346 20250311 144800 607273920 5690 5690 5690 5690 0
347 20250311 144700 607273920 5690 5690 5690 5690 3
348 20250311 144600 607256850 5700 5700 5700 5700 0
349 20250311 144500 607256850 5700 5680 5700 5650 1804
350 20250311 144400 597025220 5700 5700 5700 5700 0
351 20250311 144300 597025220 5700 5700 5700 5700 204
352 20250311 144200 595862420 5700 5700 5700 5700 0
353 20250311 144100 595862420 5700 5700 5700 5700 29
354 20250311 144000 595697120 5700 5700 5700 5700 0
355 20250311 143900 595697120 5700 5700 5700 5700 0
356 20250311 143800 595697120 5700 5690 5700 5690 51
357 20250311 143700 595406920 5700 5700 5700 5700 11
358 20250311 143600 595344220 5690 5690 5690 5690 587
359 20250311 143500 592004190 5680 5680 5680 5680 1
360 20250311 143400 591998510 5690 5690 5690 5690 4
361 20250311 143300 591975750 5680 5680 5680 5680 93
362 20250311 143200 591447510 5680 5680 5680 5680 0
363 20250311 143100 591447510 5680 5680 5680 5680 0
364 20250311 143000 591447510 5680 5680 5680 5680 3
365 20250311 142900 591430470 5690 5690 5690 5690 0
366 20250311 142800 591430470 5690 5690 5690 5690 1
367 20250311 142700 591424780 5680 5680 5680 5680 0
368 20250311 142600 591424780 5680 5680 5680 5680 0
369 20250311 142500 591424780 5680 5680 5680 5680 187
370 20250311 142400 590362620 5680 5680 5680 5680 173
371 20250311 142300 589379980 5680 5680 5680 5680 27
372 20250311 142200 589226620 5680 5680 5680 5680 114
373 20250311 142100 588579100 5690 5690 5690 5690 0
374 20250311 142000 588579100 5690 5690 5690 5690 0
375 20250311 141900 588579100 5690 5690 5690 5690 150
376 20250311 141800 587725600 5690 5690 5690 5690 60
377 20250311 141700 587384200 5690 5690 5690 5690 0
378 20250311 141600 587384200 5690 5680 5690 5680 2
379 20250311 141500 587372830 5670 5680 5690 5670 20
380 20250311 141400 587259230 5690 5690 5690 5690 10
381 20250311 141300 587202330 5690 5690 5690 5690 10
382 20250311 141200 587145430 5690 5690 5690 5690 0
383 20250311 141100 587145430 5690 5680 5690 5680 551
384 20250311 141000 584015740 5680 5680 5680 5680 0
385 20250311 140900 584015740 5680 5680 5680 5680 3
386 20250311 140800 583998700 5690 5690 5690 5690 0
387 20250311 140700 583998700 5690 5690 5690 5690 0
388 20250311 140600 583998700 5690 5690 5690 5690 0
389 20250311 140500 583998700 5690 5680 5690 5680 8
390 20250311 140400 583953250 5680 5690 5690 5680 260
391 20250311 140300 582476440 5690 5680 5690 5680 1117
392 20250311 140200 576131870 5680 5680 5680 5680 0
393 20250311 140100 576131870 5680 5680 5680 5680 1
394 20250311 140000 576126190 5660 5660 5660 5660 0
395 20250311 135900 576126190 5660 5660 5660 5660 20
396 20250311 135800 576012990 5670 5670 5670 5670 10
397 20250311 135700 575956290 5670 5670 5670 5670 15
398 20250311 135600 575871240 5670 5680 5680 5670 13
399 20250311 135500 575797450 5680 5680 5680 5680 0
400 20250311 135400 575797450 5680 5680 5680 5680 1
401 20250311 135300 575791770 5670 5670 5670 5670 0
402 20250311 135200 575791770 5670 5670 5670 5670 152
403 20250311 135100 574929930 5670 5670 5670 5670 0
404 20250311 135000 574929930 5670 5670 5670 5670 0
405 20250311 134900 574929930 5670 5670 5670 5670 0
406 20250311 134800 574929930 5670 5660 5670 5650 205
407 20250311 134700 573769790 5670 5670 5670 5670 27
408 20250311 134600 573616700 5680 5680 5680 5680 0
409 20250311 134500 573616700 5680 5680 5680 5680 10
410 20250311 134400 573559900 5680 5680 5680 5680 0
411 20250311 134300 573559900 5680 5680 5680 5680 0
412 20250311 134200 573559900 5680 5680 5680 5680 10
413 20250311 134100 573503100 5660 5660 5660 5660 42
414 20250311 134000 573265380 5670 5670 5670 5670 0
415 20250311 133900 573265380 5670 5670 5670 5670 0
416 20250311 133800 573265380 5670 5670 5670 5670 0
417 20250311 133700 573265380 5670 5670 5670 5660 712
418 20250311 133600 569235290 5660 5680 5680 5660 111
419 20250311 133500 568605920 5680 5680 5680 5680 150
420 20250311 133400 567753920 5690 5690 5690 5690 0
421 20250311 133300 567753920 5690 5690 5690 5690 0
422 20250311 133200 567753920 5690 5690 5690 5690 1
423 20250311 133100 567748230 5680 5680 5680 5680 0
424 20250311 133000 567748230 5680 5680 5680 5680 310
425 20250311 132900 565987430 5680 5680 5680 5680 0
426 20250311 132800 565987430 5680 5680 5680 5680 1200
427 20250311 132700 559171430 5680 5680 5680 5680 0
428 20250311 132600 559171430 5680 5680 5680 5680 303
429 20250311 132500 557450390 5680 5680 5680 5680 172
430 20250311 132400 556473430 5680 5680 5680 5680 491
431 20250311 132300 553684550 5670 5670 5670 5670 0
432 20250311 132200 553684550 5670 5670 5670 5670 11
433 20250311 132100 553622180 5670 5670 5670 5670 0
434 20250311 132000 553622180 5670 5670 5670 5670 0
435 20250311 131900 553622180 5670 5670 5670 5670 0
436 20250311 131800 553622180 5670 5670 5670 5670 0
437 20250311 131700 553622180 5670 5670 5670 5670 0
438 20250311 131600 553622180 5670 5670 5670 5670 0
439 20250311 131500 553622180 5670 5670 5670 5670 1243
440 20250311 131400 546574370 5660 5660 5660 5660 15
441 20250311 131300 546489470 5670 5670 5670 5670 0
442 20250311 131200 546489470 5670 5670 5670 5670 1
443 20250311 131100 546483800 5670 5670 5670 5670 74
444 20250311 131000 546064220 5670 5670 5670 5670 15
445 20250311 130900 545979170 5670 5670 5670 5670 63
446 20250311 130800 545621960 5670 5670 5670 5670 1
447 20250311 130700 545616290 5670 5670 5670 5670 1
448 20250311 130600 545610620 5670 5670 5670 5670 2
449 20250311 130500 545599280 5670 5670 5670 5670 0
450 20250311 130400 545599280 5670 5670 5670 5670 10
451 20250311 130300 545542580 5670 5670 5670 5670 18
452 20250311 130200 545440520 5660 5660 5660 5660 5
453 20250311 130100 545412220 5660 5660 5660 5660 2
454 20250311 130000 545400900 5660 5660 5660 5660 2
455 20250311 125900 545389580 5650 5650 5650 5650 2
456 20250311 125800 545378280 5660 5660 5660 5660 0
457 20250311 125700 545378280 5660 5660 5660 5660 0
458 20250311 125600 545378280 5660 5660 5660 5660 500
459 20250311 125500 542548280 5680 5680 5680 5680 1
460 20250311 125400 542542600 5680 5680 5680 5680 0
461 20250311 125300 542542600 5680 5680 5680 5680 120
462 20250311 125200 541861000 5680 5670 5680 5670 90
463 20250311 125100 541350370 5660 5660 5660 5660 0
464 20250311 125000 541350370 5660 5660 5660 5660 0
465 20250311 124900 541350370 5660 5660 5660 5660 388
466 20250311 124800 539154290 5680 5680 5680 5680 0
467 20250311 124700 539154290 5680 5680 5680 5680 24
468 20250311 124600 539017970 5670 5680 5680 5670 501
469 20250311 124500 536177100 5680 5680 5680 5680 0
470 20250311 124400 536177100 5680 5680 5680 5680 30
471 20250311 124300 536006700 5670 5670 5670 5670 9
472 20250311 124200 535955670 5680 5680 5680 5680 1
473 20250311 124100 535949990 5670 5670 5670 5670 200
474 20250311 124000 534815990 5670 5670 5670 5670 22
475 20250311 123900 534691250 5670 5670 5670 5670 0
476 20250311 123800 534691250 5670 5670 5670 5670 0
477 20250311 123700 534691250 5670 5660 5670 5660 798
478 20250311 123600 530169590 5660 5660 5660 5660 102
479 20250311 123500 529592270 5660 5660 5660 5660 0
480 20250311 123400 529592270 5660 5660 5660 5660 11
481 20250311 123300 529530010 5640 5640 5640 5640 0
482 20250311 123200 529530010 5640 5640 5640 5640 0
483 20250311 123100 529530010 5640 5640 5640 5640 0
484 20250311 123000 529530010 5640 5640 5640 5640 0
485 20250311 122900 529530010 5640 5640 5640 5640 0
486 20250311 122800 529530010 5640 5640 5640 5640 0
487 20250311 122700 529530010 5640 5640 5640 5640 54
488 20250311 122600 529225450 5670 5670 5670 5670 3
489 20250311 122500 529208440 5680 5680 5680 5680 0
490 20250311 122400 529208440 5680 5680 5680 5680 0
491 20250311 122300 529208440 5680 5680 5680 5680 10
492 20250311 122200 529151640 5670 5640 5670 5640 255
493 20250311 122100 527711790 5640 5640 5640 5640 41
494 20250311 122000 527480550 5670 5670 5670 5670 8
495 20250311 121900 527435190 5670 5670 5670 5670 1
496 20250311 121800 527429520 5670 5670 5670 5670 0
497 20250311 121700 527429520 5670 5670 5670 5670 20
498 20250311 121600 527316120 5640 5640 5640 5640 0
499 20250311 121500 527316120 5640 5640 5640 5640 0
500 20250311 121400 527316120 5640 5640 5640 5640 0
501 20250311 121300 527316120 5640 5640 5640 5640 9
502 20250311 121200 527265360 5670 5670 5670 5670 555
503 20250311 121100 524118510 5670 5670 5670 5670 15
504 20250311 121000 524033460 5670 5670 5670 5670 0
505 20250311 120900 524033460 5670 5670 5670 5670 1
506 20250311 120800 524027790 5640 5640 5640 5640 0
507 20250311 120700 524027790 5640 5660 5660 5640 1150
508 20250311 120600 517538790 5670 5660 5670 5660 190
509 20250311 120500 516463380 5660 5660 5660 5660 0
510 20250311 120400 516463380 5660 5660 5660 5660 3
511 20250311 120300 516446400 5660 5660 5660 5660 0
512 20250311 120200 516446400 5660 5660 5660 5660 682
513 20250311 120100 512586280 5630 5630 5630 5630 0
514 20250311 120000 512586280 5630 5640 5640 5630 1050
515 20250311 115900 506664780 5640 5640 5640 5640 0
516 20250311 115800 506664780 5640 5640 5640 5640 0
517 20250311 115700 506664780 5640 5640 5640 5640 0
518 20250311 115600 506664780 5640 5650 5650 5640 830
519 20250311 115500 501980280 5650 5650 5650 5650 506
520 20250311 115400 499121380 5650 5640 5650 5640 70
521 20250311 115300 498725980 5650 5650 5650 5650 0
522 20250311 115200 498725980 5650 5650 5650 5650 519
523 20250311 115100 495793630 5650 5650 5650 5650 0
524 20250311 115000 495793630 5650 5650 5650 5650 0
525 20250311 114900 495793630 5650 5650 5650 5650 0
526 20250311 114800 495793630 5650 5650 5650 5650 0
527 20250311 114700 495793630 5650 5650 5650 5650 0
528 20250311 114600 495793630 5650 5650 5650 5650 648
529 20250311 114500 492132430 5650 5650 5650 5650 99
530 20250311 114400 491573080 5650 5650 5650 5650 1
531 20250311 114300 491567430 5650 5650 5650 5650 0
532 20250311 114200 491567430 5650 5650 5650 5650 0
533 20250311 114100 491567430 5650 5650 5650 5650 101
534 20250311 114000 490996780 5650 5650 5650 5650 12
535 20250311 113900 490928980 5650 5650 5650 5650 232
536 20250311 113800 489618180 5650 5640 5650 5640 301
537 20250311 113700 487917540 5640 5640 5640 5640 0
538 20250311 113600 487917540 5640 5640 5640 5640 5
539 20250311 113500 487889340 5620 5620 5620 5620 0
540 20250311 113400 487889340 5620 5620 5620 5620 78
541 20250311 113300 487450980 5630 5630 5630 5630 0
542 20250311 113200 487450980 5630 5630 5630 5630 10
543 20250311 113100 487394680 5640 5630 5640 5630 248
544 20250311 113000 485996700 5630 5630 5630 5630 10
545 20250311 112900 485940400 5630 5630 5630 5630 0
546 20250311 112800 485940400 5630 5630 5640 5630 617
547 20250311 112700 482464970 5630 5630 5630 5630 202
548 20250311 112600 481327710 5610 5620 5620 5610 1300
549 20250311 112500 474033790 5610 5610 5610 5610 0
550 20250311 112400 474033790 5610 5610 5610 5610 100
551 20250311 112300 473472790 5640 5640 5640 5640 0
552 20250311 112200 473472790 5640 5640 5640 5640 320
553 20250311 112100 471667990 5640 5640 5640 5640 0
554 20250311 112000 471667990 5640 5630 5640 5610 16
555 20250311 111900 471577940 5630 5640 5640 5630 710
556 20250311 111800 467573910 5630 5630 5630 5630 380
557 20250311 111700 465434510 5630 5630 5630 5630 36
558 20250311 111600 465231830 5630 5620 5630 5620 129
559 20250311 111500 464506800 5620 5620 5620 5620 381
560 20250311 111400 462365580 5620 5620 5620 5620 0
561 20250311 111300 462365580 5620 5620 5620 5620 0
562 20250311 111200 462365580 5620 5610 5620 5610 1050
563 20250311 111100 456464780 5610 5610 5610 5610 0
564 20250311 111000 456464780 5610 5610 5610 5610 51
565 20250311 110900 456178670 5610 5600 5610 5580 993
566 20250311 110800 450621950 5610 5600 5610 5600 504
567 20250311 110700 447795550 5600 5600 5600 5600 0
568 20250311 110600 447795550 5600 5600 5600 5600 32
569 20250311 110500 447616350 5600 5600 5600 5600 17
570 20250311 110400 447521150 5600 5600 5600 5600 0
571 20250311 110300 447521150 5600 5600 5600 5600 1
572 20250311 110200 447515550 5600 5600 5600 5600 5
573 20250311 110100 447487550 5600 5600 5600 5600 0
574 20250311 110000 447487550 5600 5600 5600 5600 0
575 20250311 105900 447487550 5600 5600 5600 5600 0
576 20250311 105800 447487550 5600 5600 5600 5600 0
577 20250311 105700 447487550 5600 5590 5600 5590 201
578 20250311 105600 446363950 5600 5600 5600 5600 3
579 20250311 105500 446347150 5600 5600 5600 5600 780
580 20250311 105400 441979150 5600 5570 5600 5570 2
581 20250311 105300 441967980 5590 5590 5590 5590 192
582 20250311 105200 440894700 5590 5570 5590 5560 1010
583 20250311 105100 435276170 5590 5570 5590 5570 307
584 20250311 105000 433561360 5590 5590 5590 5590 0
585 20250311 104900 433561360 5590 5600 5600 5590 381
586 20250311 104800 431431370 5590 5590 5590 5590 689
587 20250311 104700 427579860 5600 5600 5600 5600 0
588 20250311 104600 427579860 5600 5600 5600 5600 0
589 20250311 104500 427579860 5600 5600 5600 5600 0
590 20250311 104400 427579860 5600 5600 5600 5600 18
591 20250311 104300 427479060 5610 5610 5610 5610 1
592 20250311 104200 427473450 5600 5600 5600 5600 1263
593 20250311 104100 420400650 5570 5570 5570 5570 0
594 20250311 104000 420400650 5570 5570 5570 5570 0
595 20250311 103900 420400650 5570 5570 5570 5565 180
596 20250311 103800 419398150 5570 5600 5600 5570 37
597 20250311 103700 419191440 5600 5600 5600 5600 0
598 20250311 103600 419191440 5600 5600 5600 5600 0
599 20250311 103500 419191440 5600 5600 5600 5600 1
600 20250311 103400 419185840 5580 5580 5600 5580 235
601 20250311 103300 417874520 5610 5610 5610 5610 11
602 20250311 103200 417812810 5580 5580 5580 5580 0
603 20250311 103100 417812810 5580 5580 5580 5580 227
604 20250311 103000 416546150 5550 5550 5550 5550 0
605 20250311 102900 416546150 5550 5550 5550 5550 1
606 20250311 102800 416540600 5550 5550 5550 5550 0
607 20250311 102700 416540600 5550 5550 5550 5550 0
608 20250311 102600 416540600 5550 5550 5550 5550 100
609 20250311 102500 415985600 5560 5550 5560 5550 5579
610 20250311 102400 384972150 5550 5550 5550 5550 507
611 20250311 102300 382158300 5550 5560 5560 5550 394
612 20250311 102200 379968260 5550 5550 5550 5550 12
613 20250311 102100 379901660 5560 5560 5560 5560 16
614 20250311 102000 379812700 5570 5570 5570 5570 50
615 20250311 101900 379534200 5570 5560 5570 5560 539
616 20250311 101800 376537320 5580 5580 5580 5580 1
617 20250311 101700 376531740 5580 5560 5580 5560 501
618 20250311 101600 373746160 5560 5550 5560 5550 144
619 20250311 101500 372945910 5550 5550 5550 5540 6182
620 20250311 101400 338671140 5550 5550 5550 5550 100
621 20250311 101300 338116140 5560 5560 5560 5560 380
622 20250311 101200 336003340 5560 5580 5580 5560 421
623 20250311 101100 333662560 5560 5560 5560 5550 2095
624 20250311 101000 322020810 5560 5560 5560 5560 10
625 20250311 100900 321965210 5570 5570 5570 5570 0
626 20250311 100800 321965210 5570 5580 5580 5560 1302
627 20250311 100700 314723050 5580 5580 5590 5570 994
628 20250311 100600 309180130 5590 5590 5590 5590 1
629 20250311 100500 309174540 5600 5590 5600 5590 20
630 20250311 100400 309062640 5580 5580 5580 5580 0
631 20250311 100300 309062640 5580 5580 5580 5580 12
632 20250311 100200 308995680 5580 5580 5580 5580 0
633 20250311 100100 308995680 5580 5590 5590 5580 2050
634 20250311 100000 297536230 5600 5600 5600 5600 35
635 20250311 095900 297340230 5600 5600 5600 5600 100
636 20250311 095800 296780230 5600 5600 5600 5600 36
637 20250311 095700 296578630 5580 5580 5580 5580 0
638 20250311 095600 296578630 5580 5580 5580 5580 587
639 20250311 095500 293303170 5580 5580 5580 5580 401
640 20250311 095400 291065590 5600 5590 5600 5590 4207
641 20250311 095300 267506940 5600 5600 5600 5600 0
642 20250311 095200 267506940 5600 5600 5600 5590 1820
643 20250311 095100 257324450 5620 5620 5620 5620 54
644 20250311 095000 257020970 5620 5620 5620 5620 1
645 20250311 094900 257015350 5620 5620 5620 5620 10
646 20250311 094800 256959150 5630 5620 5630 5620 48
647 20250311 094700 256689380 5630 5630 5630 5630 0
648 20250311 094600 256689380 5630 5620 5630 5620 4
649 20250311 094500 256666880 5600 5620 5620 5600 6
650 20250311 094400 256633180 5610 5630 5640 5610 425
651 20250311 094300 254244880 5640 5630 5640 5630 214
652 20250311 094200 253038790 5640 5620 5640 5620 266
653 20250311 094100 251541110 5640 5630 5640 5630 156
654 20250311 094000 250662810 5640 5610 5640 5610 20
655 20250311 093900 250550510 5640 5640 5640 5640 6
656 20250311 093800 250516670 5640 5630 5640 5620 85
657 20250311 093700 250038890 5630 5630 5630 5630 6
658 20250311 093600 250005110 5630 5640 5640 5630 55
659 20250311 093500 249695030 5600 5630 5630 5600 2363
660 20250311 093400 236429490 5640 5640 5640 5640 12
661 20250311 093300 236361810 5640 5640 5640 5640 96
662 20250311 093200 235820370 5640 5640 5690 5630 2715
663 20250311 093100 220454320 5640 5640 5640 5640 35
664 20250311 093000 220256920 5650 5620 5650 5610 719
665 20250311 092900 216207850 5610 5610 5610 5610 146
666 20250311 092800 215388790 5580 5580 5580 5580 50
667 20250311 092700 215109790 5600 5600 5600 5570 886
668 20250311 092600 210161660 5600 5580 5610 5580 23
669 20250311 092500 210032820 5580 5580 5580 5580 1124
670 20250311 092400 203760900 5590 5590 5590 5590 41
671 20250311 092300 203531710 5590 5600 5610 5590 21
672 20250311 092200 203414130 5600 5580 5600 5580 212
673 20250311 092100 202228370 5590 5590 5590 5590 326
674 20250311 092000 200406030 5590 5590 5590 5590 1103
675 20250311 091900 194240260 5590 5590 5590 5590 1500
676 20250311 091800 185855260 5590 5590 5590 5590 0
677 20250311 091700 185855260 5590 5590 5590 5590 190
678 20250311 091600 184793160 5590 5570 5590 5570 1198
679 20250311 091500 178120280 5570 5580 5590 5570 121
680 20250311 091400 177445100 5590 5590 5590 5590 128
681 20250311 091300 176729580 5590 5540 5590 5540 359
682 20250311 091200 174739660 5540 5550 5550 5540 4323
683 20250311 091100 150747960 5550 5550 5550 5550 200
684 20250311 091000 149637960 5580 5560 5580 5550 740
685 20250311 090900 145521660 5560 5550 5560 5550 1118
686 20250311 090800 139316510 5580 5570 5590 5570 658
687 20250311 090700 135650120 5570 5570 5570 5540 515
688 20250311 090600 132796570 5560 5580 5580 5550 2803
689 20250311 090500 117239570 5550 5600 5600 5550 5415
690 20250311 090400 87100890 5600 5580 5600 5550 1511
691 20250311 090300 78686360 5580 5580 5580 5550 251
692 20250311 090200 77288930 5580 5560 5590 5500 4465
693 20250311 090100 52626910 5560 5600 5600 5560 1337
694 20250311 090000 45148130 5650 5590 5650 5580 8071