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

698
170030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203600,4574652770,5780,5780,5780,5780,9167
20250311,203500,4574652770,5780,5780,5780,5780,0
20250311,203400,4574652770,5780,5780,5780,5780,0
20250311,203300,4574652770,5780,5780,5780,5780,0
20250311,203200,4574652770,5780,5780,5780,5780,0
20250311,203100,4574652770,5780,5780,5780,5780,0
20250311,203000,4574652770,5780,5780,5780,5780,0
20250311,202900,4574652770,5780,5780,5780,5780,0
20250311,202800,4574652770,5780,5780,5780,5780,0
20250311,202700,4574652770,5780,5780,5780,5780,0
20250311,202600,4574652770,5780,5780,5780,5780,0
20250311,202500,4574652770,5780,5780,5780,5780,0
20250311,202400,4574652770,5780,5780,5780,5780,0
20250311,202300,4574652770,5780,5780,5780,5780,0
20250311,202200,4574652770,5780,5780,5780,5780,0
20250311,202100,4574652770,5780,5780,5780,5780,0
20250311,202000,4574652770,5780,5780,5780,5780,0
20250311,201900,4574652770,5780,5780,5780,5780,0
20250311,201800,4574652770,5780,5780,5780,5780,0
20250311,201700,4574652770,5780,5780,5780,5780,0
20250311,201600,4574652770,5780,5780,5780,5780,0
20250311,201500,4574652770,5780,5780,5780,5780,0
20250311,201400,4574652770,5780,5780,5780,5780,0
20250311,201300,4574652770,5780,5780,5780,5780,0
20250311,201200,4574652770,5780,5780,5780,5780,0
20250311,201100,4574652770,5780,5780,5780,5780,0
20250311,201000,4574652770,5780,5780,5780,5780,0
20250311,200900,4574652770,5780,5780,5780,5780,0
20250311,200800,4574652770,5780,5780,5780,5780,0
20250311,200700,4574652770,5780,5780,5780,5780,0
20250311,200600,4574652770,5780,5780,5780,5780,9167
20250311,200500,4574652770,5780,5780,5780,5780,0
20250311,200400,4574652770,5780,5780,5780,5780,0
20250311,200300,4574652770,5780,5780,5780,5780,0
20250311,200200,4574652770,5780,5780,5780,5780,0
20250311,200100,4574652770,5780,5780,5780,5780,0
20250311,200000,4574652770,5780,5780,5780,5780,0
20250311,195900,4574652770,5780,5780,5780,5780,0
20250311,195800,4574652770,5780,5780,5780,5780,0
20250311,195700,4574652770,5780,5780,5780,5780,0
20250311,195600,4574652770,5780,5780,5780,5780,0
20250311,195500,4574652770,5780,5780,5780,5780,0
20250311,195400,4574652770,5780,5780,5780,5780,0
20250311,195300,4574652770,5780,5780,5780,5780,0
20250311,195200,4574652770,5780,5780,5780,5780,0
20250311,195100,4574652770,5780,5780,5780,5780,0
20250311,195000,4574652770,5780,5780,5780,5780,0
20250311,194900,4574652770,5780,5780,5780,5780,0
20250311,194800,4574652770,5780,5780,5780,5780,0
20250311,194700,4574652770,5780,5780,5780,5780,0
20250311,194600,4574652770,5780,5780,5780,5780,0
20250311,194500,4574652770,5780,5780,5780,5780,0
20250311,194400,4574652770,5780,5780,5780,5780,0
20250311,194300,4574652770,5780,5780,5780,5780,0
20250311,194200,4574652770,5780,5780,5780,5780,0
20250311,194100,4574652770,5780,5780,5780,5780,0
20250311,194000,4574652770,5780,5780,5780,5780,0
20250311,193900,4574652770,5780,5780,5780,5780,0
20250311,193800,4574652770,5780,5780,5780,5780,0
20250311,193700,4574652770,5780,5780,5780,5780,0
20250311,193600,4574652770,5780,5780,5780,5780,9167
20250311,193500,4574652770,5780,5780,5780,5780,0
20250311,193400,4574652770,5780,5780,5780,5780,0
20250311,193300,4574652770,5780,5780,5780,5780,0
20250311,193200,4574652770,5780,5780,5780,5780,0
20250311,193100,4574652770,5780,5780,5780,5780,0
20250311,193000,4574652770,5780,5780,5780,5780,0
20250311,192900,4574652770,5780,5780,5780,5780,0
20250311,192800,4574652770,5780,5780,5780,5780,0
20250311,192700,4574652770,5780,5780,5780,5780,0
20250311,192600,4574652770,5780,5780,5780,5780,0
20250311,192500,4574652770,5780,5780,5780,5780,0
20250311,192400,4574652770,5780,5780,5780,5780,0
20250311,192300,4574652770,5780,5780,5780,5780,0
20250311,192200,4574652770,5780,5780,5780,5780,0
20250311,192100,4574652770,5780,5780,5780,5780,0
20250311,192000,4574652770,5780,5780,5780,5780,0
20250311,191900,4574652770,5780,5780,5780,5780,0
20250311,191800,4574652770,5780,5780,5780,5780,0
20250311,191700,4574652770,5780,5780,5780,5780,0
20250311,191600,4574652770,5780,5780,5780,5780,0
20250311,191500,4574652770,5780,5780,5780,5780,0
20250311,191400,4574652770,5780,5780,5780,5780,0
20250311,191300,4574652770,5780,5780,5780,5780,0
20250311,191200,4574652770,5780,5780,5780,5780,0
20250311,191100,4574652770,5780,5780,5780,5780,0
20250311,191000,4574652770,5780,5780,5780,5780,0
20250311,190900,4574652770,5780,5780,5780,5780,0
20250311,190800,4574652770,5780,5780,5780,5780,0
20250311,190700,4574652770,5780,5780,5780,5780,0
20250311,190600,4574652770,5780,5780,5780,5780,9167
20250311,190500,4574652770,5780,5780,5780,5780,0
20250311,190400,4574652770,5780,5780,5780,5780,0
20250311,190300,4574652770,5780,5780,5780,5780,0
20250311,190200,4574652770,5780,5780,5780,5780,0
20250311,190100,4574652770,5780,5780,5780,5780,0
20250311,190000,4574652770,5780,5780,5780,5780,0
20250311,185900,4574652770,5780,5780,5780,5780,0
20250311,185800,4574652770,5780,5780,5780,5780,0
20250311,185700,4574652770,5780,5780,5780,5780,0
20250311,185600,4574652770,5780,5780,5780,5780,0
20250311,185500,4574652770,5780,5780,5780,5780,0
20250311,185400,4574652770,5780,5780,5780,5780,0
20250311,185300,4574652770,5780,5780,5780,5780,0
20250311,185200,4574652770,5780,5780,5780,5780,0
20250311,185100,4574652770,5780,5780,5780,5780,0
20250311,185000,4574652770,5780,5780,5780,5780,0
20250311,184900,4574652770,5780,5780,5780,5780,0
20250311,184800,4574652770,5780,5780,5780,5780,0
20250311,184700,4574652770,5780,5780,5780,5780,0
20250311,184600,4574652770,5780,5780,5780,5780,0
20250311,184500,4574652770,5780,5780,5780,5780,0
20250311,184400,4574652770,5780,5780,5780,5780,0
20250311,184300,4574652770,5780,5780,5780,5780,0
20250311,184200,4574652770,5780,5780,5780,5780,0
20250311,184100,4574652770,5780,5780,5780,5780,0
20250311,184000,4574652770,5780,5780,5780,5780,0
20250311,183900,4574652770,5780,5780,5780,5780,0
20250311,183800,4574652770,5780,5780,5780,5780,0
20250311,183700,4574652770,5780,5780,5780,5780,0
20250311,183600,4574652770,5780,5780,5780,5780,9167
20250311,183500,4574652770,5780,5780,5780,5780,0
20250311,183400,4574652770,5780,5780,5780,5780,0
20250311,183300,4574652770,5780,5780,5780,5780,0
20250311,183200,4574652770,5780,5780,5780,5780,0
20250311,183100,4574652770,5780,5780,5780,5780,0
20250311,183000,4574652770,5780,5780,5780,5780,0
20250311,182900,4574652770,5780,5780,5780,5780,0
20250311,182800,4574652770,5780,5780,5780,5780,0
20250311,182700,4574652770,5780,5780,5780,5780,0
20250311,182600,4574652770,5780,5780,5780,5780,0
20250311,182500,4574652770,5780,5780,5780,5780,0
20250311,182400,4574652770,5780,5780,5780,5780,0
20250311,182300,4574652770,5780,5780,5780,5780,0
20250311,182200,4574652770,5780,5780,5780,5780,0
20250311,182100,4574652770,5780,5780,5780,5780,0
20250311,182000,4574652770,5780,5780,5780,5780,0
20250311,181900,4574652770,5780,5780,5780,5780,0
20250311,181800,4574652770,5780,5780,5780,5780,0
20250311,181700,4574652770,5780,5780,5780,5780,0
20250311,181600,4574652770,5780,5780,5780,5780,0
20250311,181500,4574652770,5780,5780,5780,5780,0
20250311,181400,4574652770,5780,5780,5780,5780,0
20250311,181300,4574652770,5780,5780,5780,5780,0
20250311,181200,4574652770,5780,5780,5780,5780,0
20250311,181100,4574652770,5780,5780,5780,5780,0
20250311,181000,4574652770,5780,5780,5780,5780,0
20250311,180900,4574652770,5780,5780,5780,5780,0
20250311,180800,4574652770,5780,5780,5780,5780,0
20250311,180700,4574652770,5780,5780,5780,5780,0
20250311,180600,4574652770,5780,5780,5780,5780,9167
20250311,180500,4574652770,5780,5780,5780,5780,0
20250311,180400,4574652770,5780,5780,5780,5780,0
20250311,180300,4574652770,5780,5780,5780,5780,0
20250311,180200,4574652770,5780,5780,5780,5780,0
20250311,180100,4574652770,5780,5780,5780,5780,0
20250311,180000,4574652770,5780,5780,5780,5780,0
20250311,175900,4574652770,5780,5780,5780,5780,0
20250311,175800,4574652770,5780,5780,5780,5780,0
20250311,175700,4574652770,5780,5780,5780,5780,0
20250311,175600,4574652770,5780,5780,5780,5780,0
20250311,175500,4574652770,5780,5780,5780,5780,0
20250311,175400,4574652770,5780,5780,5780,5780,0
20250311,175300,4574652770,5780,5780,5780,5780,0
20250311,175200,4574652770,5780,5780,5780,5780,0
20250311,175100,4574652770,5780,5780,5780,5780,0
20250311,175000,4574652770,5780,5780,5780,5780,0
20250311,174900,4574652770,5780,5780,5780,5780,0
20250311,174800,4574652770,5780,5780,5780,5780,0
20250311,174700,4574652770,5780,5780,5780,5780,0
20250311,174600,4574652770,5780,5780,5780,5780,0
20250311,174500,4574652770,5780,5780,5780,5780,0
20250311,174400,4574652770,5780,5780,5780,5780,0
20250311,174300,4574652770,5780,5780,5780,5780,0
20250311,174200,4574652770,5780,5780,5780,5780,0
20250311,174100,4574652770,5780,5780,5780,5780,0
20250311,174000,4574652770,5780,5780,5780,5780,0
20250311,173900,4574652770,5780,5780,5780,5780,0
20250311,173800,4574652770,5780,5780,5780,5780,0
20250311,173700,4574652770,5780,5780,5780,5780,0
20250311,173600,4574652770,5780,5780,5780,5780,9167
20250311,173500,4574652770,5780,5780,5780,5780,0
20250311,173400,4574652770,5780,5780,5780,5780,0
20250311,173300,4574652770,5780,5780,5780,5780,0
20250311,173200,4574652770,5780,5780,5780,5780,0
20250311,173100,4574652770,5780,5780,5780,5780,0
20250311,173000,4574652770,5780,5780,5780,5780,0
20250311,172900,4574652770,5780,5780,5780,5780,0
20250311,172800,4574652770,5780,5780,5780,5780,0
20250311,172700,4574652770,5780,5780,5780,5780,0
20250311,172600,4574652770,5780,5780,5780,5780,0
20250311,172500,4574652770,5780,5780,5780,5780,0
20250311,172400,4574652770,5780,5780,5780,5780,0
20250311,172300,4574652770,5780,5780,5780,5780,0
20250311,172200,4574652770,5780,5780,5780,5780,0
20250311,172100,4574652770,5780,5780,5780,5780,0
20250311,172000,4574652770,5780,5780,5780,5780,0
20250311,171900,4574652770,5780,5780,5780,5780,0
20250311,171800,4574652770,5780,5780,5780,5780,0
20250311,171700,4574652770,5780,5780,5780,5780,0
20250311,171600,4574652770,5780,5780,5780,5780,0
20250311,171500,4574652770,5780,5780,5780,5780,0
20250311,171400,4574652770,5780,5780,5780,5780,0
20250311,171300,4574652770,5780,5780,5780,5780,0
20250311,171200,4574652770,5780,5780,5780,5780,0
20250311,171100,4574652770,5780,5780,5780,5780,0
20250311,171000,4574652770,5780,5780,5780,5780,0
20250311,170900,4574652770,5780,5780,5780,5780,0
20250311,170800,4574652770,5780,5780,5780,5780,0
20250311,170700,4574652770,5780,5780,5780,5780,0
20250311,170600,4574652770,5780,5780,5780,5780,9167
20250311,170500,4574652770,5780,5780,5780,5780,0
20250311,170400,4574652770,5780,5780,5780,5780,0
20250311,170300,4574652770,5780,5780,5780,5780,0
20250311,170200,4574652770,5780,5780,5780,5780,0
20250311,170100,4574652770,5780,5780,5780,5780,0
20250311,170000,4574652770,5780,5780,5780,5780,0
20250311,165900,4574652770,5780,5780,5780,5780,0
20250311,165800,4574652770,5780,5780,5780,5780,0
20250311,165700,4574652770,5780,5780,5780,5780,0
20250311,165600,4574652770,5780,5780,5780,5780,0
20250311,165500,4574652770,5780,5780,5780,5780,0
20250311,165400,4574652770,5780,5780,5780,5780,0
20250311,165300,4574652770,5780,5780,5780,5780,0
20250311,165200,4574652770,5780,5780,5780,5780,0
20250311,165100,4574652770,5780,5780,5780,5780,0
20250311,165000,4574652770,5780,5780,5780,5780,0
20250311,164900,4574652770,5780,5780,5780,5780,0
20250311,164800,4574652770,5780,5780,5780,5780,0
20250311,164700,4574652770,5780,5780,5780,5780,0
20250311,164600,4574652770,5780,5780,5780,5780,0
20250311,164500,4574652770,5780,5780,5780,5780,0
20250311,164400,4574652770,5780,5780,5780,5780,0
20250311,164300,4574652770,5780,5780,5780,5780,0
20250311,164200,4574652770,5780,5780,5780,5780,0
20250311,164100,4574652770,5780,5780,5780,5780,0
20250311,164000,4574652770,5780,5780,5780,5780,0
20250311,163900,4574652770,5780,5780,5780,5780,0
20250311,163800,4574652770,5780,5780,5780,5780,0
20250311,163700,4574652770,5780,5780,5780,5780,0
20250311,163600,4574652770,5780,5780,5780,5780,9167
20250311,163500,4574652770,5780,5780,5780,5780,0
20250311,163400,4574652770,5780,5780,5780,5780,0
20250311,163300,4574652770,5780,5780,5780,5780,0
20250311,163200,4574652770,5780,5780,5780,5780,0
20250311,163100,4574652770,5780,5780,5780,5780,0
20250311,163000,4574652770,5780,5780,5780,5780,0
20250311,162900,4574652770,5780,5780,5780,5780,0
20250311,162800,4574652770,5780,5780,5780,5780,0
20250311,162700,4574652770,5780,5780,5780,5780,0
20250311,162600,4574652770,5780,5780,5780,5780,0
20250311,162500,4574652770,5780,5780,5780,5780,0
20250311,162400,4574652770,5780,5780,5780,5780,0
20250311,162300,4574652770,5780,5780,5780,5780,0
20250311,162200,4574652770,5780,5780,5780,5780,0
20250311,162100,4574652770,5780,5780,5780,5780,0
20250311,162000,4574652770,5780,5780,5780,5780,0
20250311,161900,4574652770,5780,5780,5780,5780,0
20250311,161800,4574652770,5780,5780,5780,5780,0
20250311,161700,4574652770,5780,5780,5780,5780,0
20250311,161600,4574652770,5780,5780,5780,5780,0
20250311,161500,4574652770,5780,5780,5780,5780,0
20250311,161400,4574652770,5780,5780,5780,5780,0
20250311,161300,4574652770,5780,5780,5780,5780,0
20250311,161200,4574652770,5780,5780,5780,5780,0
20250311,161100,4574652770,5780,5780,5780,5780,0
20250311,161000,4574652770,5780,5780,5780,5780,0
20250311,160900,4574652770,5780,5780,5780,5780,0
20250311,160800,4574652770,5780,5780,5780,5780,0
20250311,160700,4574652770,5780,5780,5780,5780,0
20250311,160600,4574652770,5780,5780,5780,5780,9167
20250311,160500,4574652770,5780,5780,5780,5780,0
20250311,160400,4574652770,5780,5780,5780,5780,0
20250311,160300,4574652770,5780,5780,5780,5780,0
20250311,160200,4574652770,5780,5780,5780,5780,0
20250311,160100,4574652770,5780,5780,5780,5780,0
20250311,160000,4574652770,5780,5780,5780,5780,0
20250311,155900,4574652770,5780,5780,5780,5780,0
20250311,155800,4574652770,5780,5780,5780,5780,0
20250311,155700,4574652770,5780,5780,5780,5780,0
20250311,155600,4574652770,5780,5780,5780,5780,0
20250311,155500,4574652770,5780,5780,5780,5780,0
20250311,155400,4574652770,5780,5780,5780,5780,0
20250311,155300,4574652770,5780,5780,5780,5780,0
20250311,155200,4574652770,5780,5780,5780,5780,0
20250311,155100,4574652770,5780,5780,5780,5780,0
20250311,155000,4574652770,5780,5780,5780,5780,0
20250311,154900,4574652770,5780,5780,5780,5780,0
20250311,154800,4574652770,5780,5780,5780,5780,0
20250311,154700,4574652770,5780,5780,5780,5780,0
20250311,154600,4574652770,5780,5780,5780,5780,0
20250311,154500,4574652770,5780,5780,5780,5780,0
20250311,154400,4574652770,5780,5780,5780,5780,0
20250311,154300,4574652770,5780,5780,5780,5780,0
20250311,154200,4574652770,5780,5780,5780,5780,0
20250311,154100,4574652770,5780,5780,5780,5780,0
20250311,154000,4574652770,5780,5780,5780,5780,0
20250311,153900,4574652770,5780,5780,5780,5780,0
20250311,153800,4574652770,5780,5780,5780,5780,0
20250311,153700,4574652770,5780,5780,5780,5780,0
20250311,153600,4574652770,5780,5780,5780,5780,9167
20250311,153500,4574652770,5780,5780,5780,5780,0
20250311,153400,4574652770,5780,5780,5780,5780,0
20250311,153300,4574652770,5780,5780,5780,5780,0
20250311,153200,4574652770,5780,5780,5780,5780,0
20250311,153100,4574652770,5780,5780,5780,5780,0
20250311,153000,4574652770,5780,5780,5780,5780,9167
20250311,152900,4521667510,5760,5760,5760,5760,0
20250311,152800,4521667510,5760,5760,5760,5760,0
20250311,152700,4521667510,5760,5760,5760,5760,0
20250311,152600,4521667510,5760,5760,5760,5760,0
20250311,152500,4521667510,5760,5760,5760,5760,0
20250311,152400,4521667510,5760,5760,5760,5760,0
20250311,152300,4521667510,5760,5760,5760,5760,0
20250311,152200,4521667510,5760,5760,5760,5760,0
20250311,152100,4521667510,5760,5760,5760,5760,0
20250311,152000,4521667510,5760,5760,5760,5760,0
20250311,151900,4521667510,5760,5760,5780,5760,1600
20250311,151800,4512450140,5760,5775,5775,5750,948
20250311,151700,4506989550,5760,5770,5770,5760,661
20250311,151600,4503175750,5770,5770,5770,5760,510
20250311,151500,4500234380,5760,5770,5770,5760,213
20250311,151400,4499007370,5750,5760,5770,5750,916
20250311,151300,4493735450,5770,5750,5770,5750,406
20250311,151200,4491395310,5760,5760,5780,5750,617
20250311,151100,4487837700,5760,5780,5780,5760,77
20250311,151000,4487394160,5760,5760,5780,5760,337
20250311,150900,4485453020,5760,5760,5770,5760,288
20250311,150800,4483794090,5770,5770,5770,5770,501
20250311,150700,4480903320,5770,5780,5780,5760,1418
20250311,150600,4472724450,5760,5780,5790,5750,1150
20250311,150500,4466098720,5790,5780,5790,5780,61
20250311,150400,4465745540,5780,5780,5780,5780,2005
20250311,150300,4454156640,5780,5780,5780,5770,122
20250311,150200,4453452480,5760,5770,5770,5760,981
20250311,150100,4447797110,5760,5780,5780,5760,798
20250311,150000,4443193260,5780,5780,5780,5780,257
20250311,145900,4441707800,5780,5790,5790,5780,282
20250311,145800,4440077790,5780,5770,5780,5750,1066
20250311,145700,4433936590,5750,5770,5770,5740,1859
20250311,145600,4423243680,5760,5780,5780,5760,353
20250311,145500,4421208370,5780,5780,5780,5780,763
20250311,145400,4416798230,5780,5750,5780,5750,368
20250311,145300,4414672870,5750,5750,5750,5750,170
20250311,145200,4413695370,5750,5750,5750,5750,597
20250311,145100,4410262620,5750,5760,5790,5750,1197
20250311,145000,4403353160,5740,5760,5770,5740,296
20250311,144900,4401651950,5760,5760,5770,5760,253
20250311,144800,4400194290,5740,5760,5760,5740,1140
20250311,144700,4393649630,5760,5760,5760,5740,233
20250311,144600,4392307730,5740,5760,5770,5740,1723
20250311,144500,4382388050,5760,5760,5760,5760,26
20250311,144400,4382238290,5770,5770,5780,5770,27
20250311,144300,4382082430,5740,5770,5775,5740,1903
20250311,144200,4371134010,5770,5750,5770,5750,19
20250311,144100,4371024720,5760,5760,5760,5760,290
20250311,144000,4369354320,5760,5760,5770,5760,160
20250311,143900,4368432590,5780,5780,5780,5770,44
20250311,143800,4368178550,5760,5760,5760,5760,200
20250311,143700,4367026550,5760,5760,5770,5760,1284
20250311,143600,4359618170,5760,5760,5770,5730,1406
20250311,143500,4351535310,5750,5760,5760,5750,413
20250311,143400,4349160520,5750,5760,5760,5750,609
20250311,143300,4345658760,5750,5770,5780,5750,824
20250311,143200,4340904720,5780,5770,5780,5730,1638
20250311,143100,4331508960,5770,5780,5780,5770,238
20250311,143000,4330133340,5780,5760,5780,5730,3713
20250311,142900,4308784350,5760,5770,5770,5750,1822
20250311,142800,4298295380,5780,5780,5780,5780,589
20250311,142700,4294890960,5780,5800,5800,5780,548
20250311,142600,4291716240,5800,5790,5800,5770,1017
20250311,142500,4285827790,5770,5850,5850,5710,22207
20250311,142400,4157976970,5840,5960,5970,5830,13111
20250311,142300,4080710940,5880,5790,5960,5760,16501
20250311,142200,3983727220,5760,5770,5790,5760,1516
20250311,142100,3974957410,5770,5750,5770,5730,3140
20250311,142000,3956913470,5770,5740,5770,5740,2700
20250311,141900,3941379655,5765,5770,5770,5740,2634
20250311,141800,3926234280,5760,5770,5780,5760,947
20250311,141700,3920776550,5780,5770,5780,5770,336
20250311,141600,3918837650,5780,5780,5780,5770,646
20250311,141500,3915105070,5780,5780,5800,5750,8413
20250311,141400,3866687480,5770,5780,5780,5760,1979
20250311,141300,3855277560,5780,5800,5800,5760,5872
20250311,141200,3821412020,5820,5810,5820,5780,2486
20250311,141100,3807007470,5810,5800,5810,5790,2365
20250311,141000,3793289150,5800,5810,5820,5800,1208
20250311,140900,3786276030,5810,5810,5810,5800,1283
20250311,140800,3778833370,5800,5820,5820,5800,998
20250311,140700,3773035020,5810,5820,5840,5810,1806
20250311,140600,3762512660,5810,5780,5810,5780,1277
20250311,140500,3755123840,5780,5800,5810,5780,2213
20250311,140400,3742297155,5800,5800,5810,5770,9062
20250311,140300,3689870565,5790,5810,5820,5790,6309
20250311,140200,3653310835,5810,5840,5840,5810,3432
20250311,140100,3633328745,5840,5820,5850,5810,3947
20250311,140000,3610295125,5810,5820,5830,5800,3765
20250311,135900,3588434255,5800,5850,5850,5800,4179
20250311,135800,3564152425,5850,5840,5850,5780,16712
20250311,135700,3467050580,5830,5850,5870,5820,11391
20250311,135600,3400581360,5850,5860,5880,5840,11730
20250311,135500,3331990450,5850,5905,5930,5850,16634
20250311,135400,3234167010,5910,5850,5920,5850,17060
20250311,135300,3133894600,5860,5950,5950,5820,67381
20250311,135200,2737825510,5950,6040,6050,5940,29978
20250311,135100,2558240545,6030,6010,6090,5930,124073
20250311,135000,1810773380,6000,5950,6090,5880,134236
20250311,134900,1004128205,5950,5690,6090,5690,111352
20250311,134800,335368425,5690,5690,5690,5690,1
20250311,134700,335362735,5680,5680,5680,5680,1262
20250311,134600,328194575,5680,5680,5680,5670,28
20250311,134500,328035595,5660,5660,5660,5660,0
20250311,134400,328035595,5660,5680,5680,5660,11
20250311,134300,327973315,5660,5660,5660,5660,0
20250311,134200,327973315,5660,5660,5660,5660,0
20250311,134100,327973315,5660,5660,5660,5660,0
20250311,134000,327973315,5660,5660,5660,5660,0
20250311,133900,327973315,5660,5660,5660,5660,0
20250311,133800,327973315,5660,5660,5660,5660,50
20250311,133700,327690315,5670,5670,5670,5670,144
20250311,133600,326873835,5650,5650,5650,5650,0
20250311,133500,326873835,5650,5650,5650,5650,1
20250311,133400,326868185,5650,5650,5650,5650,0
20250311,133300,326868185,5650,5650,5650,5650,840
20250311,133200,322122185,5680,5680,5680,5680,0
20250311,133100,322122185,5680,5680,5680,5680,1
20250311,133000,322116505,5670,5670,5670,5670,0
20250311,132900,322116505,5670,5670,5670,5670,124
20250311,132800,321413425,5670,5670,5670,5670,0
20250311,132700,321413425,5670,5670,5670,5670,0
20250311,132600,321413425,5670,5660,5670,5660,412
20250311,132500,319078705,5660,5660,5660,5660,20
20250311,132400,318965505,5660,5660,5660,5660,0
20250311,132300,318965505,5660,5660,5660,5660,50
20250311,132200,318682505,5660,5650,5670,5650,113
20250311,132100,318043825,5650,5650,5650,5650,0
20250311,132000,318043825,5650,5650,5650,5650,35
20250311,131900,317846075,5660,5660,5660,5660,60
20250311,131800,317506475,5660,5660,5660,5660,19
20250311,131700,317398935,5660,5660,5660,5660,1
20250311,131600,317393275,5660,5660,5660,5660,0
20250311,131500,317393275,5660,5650,5660,5650,42
20250311,131400,317155695,5650,5650,5650,5650,5
20250311,131300,317127445,5660,5660,5660,5660,0
20250311,131200,317127445,5660,5660,5660,5660,0
20250311,131100,317127445,5660,5660,5660,5660,0
20250311,131000,317127445,5660,5660,5660,5660,0
20250311,130900,317127445,5660,5660,5660,5660,1
20250311,130800,317121785,5650,5650,5650,5650,0
20250311,130700,317121785,5650,5650,5650,5650,142
20250311,130600,316319485,5650,5650,5650,5650,98
20250311,130500,315765785,5660,5660,5660,5660,0
20250311,130400,315765785,5660,5660,5660,5660,0
20250311,130300,315765785,5660,5660,5660,5660,1
20250311,130200,315760125,5650,5650,5650,5650,0
20250311,130100,315760125,5650,5650,5650,5650,0
20250311,130000,315760125,5650,5650,5650,5650,0
20250311,125900,315760125,5650,5650,5650,5650,0
20250311,125800,315760125,5650,5670,5670,5650,221
20250311,125700,314511055,5650,5650,5650,5650,68
20250311,125600,314126855,5670,5670,5670,5670,14
20250311,125500,314047475,5670,5670,5670,5670,0
20250311,125400,314047475,5670,5670,5670,5670,0
20250311,125300,314047475,5670,5670,5670,5670,0
20250311,125200,314047475,5670,5670,5670,5670,0
20250311,125100,314047475,5670,5670,5670,5670,0
20250311,125000,314047475,5670,5670,5670,5670,1
20250311,124900,314041805,5650,5650,5650,5650,100
20250311,124800,313476805,5650,5650,5650,5650,0
20250311,124700,313476805,5650,5650,5650,5650,200
20250311,124600,312346805,5650,5650,5650,5650,1
20250311,124500,312341155,5650,5650,5650,5650,31
20250311,124400,312166005,5660,5660,5660,5660,9
20250311,124300,312115065,5660,5660,5660,5660,0
20250311,124200,312115065,5660,5660,5660,5660,100
20250311,124100,311549065,5660,5660,5660,5660,0
20250311,124000,311549065,5660,5670,5670,5660,1278
20250311,123900,304308515,5670,5670,5670,5670,91
20250311,123800,303792545,5670,5660,5670,5660,374
20250311,123700,301672165,5670,5670,5670,5670,7
20250311,123600,301632475,5670,5670,5670,5670,4
20250311,123500,301609795,5660,5660,5660,5660,61
20250311,123400,301264535,5670,5670,5670,5670,0
20250311,123300,301264535,5670,5670,5670,5670,1
20250311,123200,301258865,5650,5650,5650,5650,0
20250311,123100,301258865,5650,5650,5650,5650,0
20250311,123000,301258865,5650,5650,5650,5650,0
20250311,122900,301258865,5650,5650,5650,5650,0
20250311,122800,301258865,5650,5650,5650,5650,0
20250311,122700,301258865,5650,5650,5650,5650,0
20250311,122600,301258865,5650,5650,5650,5650,0
20250311,122500,301258865,5650,5650,5650,5650,0
20250311,122400,301258865,5650,5640,5650,5630,1193
20250311,122300,294534065,5650,5650,5650,5650,210
20250311,122200,293347565,5650,5650,5650,5650,273
20250311,122100,291805115,5650,5650,5650,5650,9
20250311,122000,291754265,5650,5650,5650,5650,50
20250311,121900,291471765,5660,5660,5660,5660,35
20250311,121800,291273665,5670,5670,5670,5670,0
20250311,121700,291273665,5670,5670,5670,5670,1
20250311,121600,291267995,5660,5660,5660,5660,0
20250311,121500,291267995,5660,5660,5670,5660,238
20250311,121400,289920745,5660,5660,5660,5660,139
20250311,121300,289134005,5660,5660,5660,5660,102
20250311,121200,288556685,5670,5670,5670,5670,15
20250311,121100,288471635,5660,5660,5660,5660,100
20250311,121000,287905635,5670,5670,5670,5670,0
20250311,120900,287905635,5670,5670,5670,5670,50
20250311,120800,287622135,5660,5660,5660,5660,100
20250311,120700,287056135,5670,5670,5670,5670,0
20250311,120600,287056135,5670,5660,5670,5660,463
20250311,120500,284435495,5650,5650,5650,5650,0
20250311,120400,284435495,5650,5650,5650,5650,204
20250311,120300,283282895,5650,5650,5650,5650,6
20250311,120200,283248995,5650,5650,5650,5650,30
20250311,120100,283079495,5650,5650,5650,5650,180
20250311,120000,282062495,5650,5650,5650,5650,1
20250311,115900,282056845,5650,5650,5650,5650,0
20250311,115800,282056845,5650,5650,5650,5650,0
20250311,115700,282056845,5650,5650,5650,5650,23
20250311,115600,281926895,5650,5650,5650,5650,100
20250311,115500,281361895,5650,5650,5650,5650,267
20250311,115400,279853345,5650,5650,5650,5650,2
20250311,115300,279842045,5630,5650,5650,5630,200
20250311,115200,278714955,5650,5650,5650,5650,0
20250311,115100,278714955,5650,5650,5650,5650,0
20250311,115000,278714955,5650,5650,5650,5650,0
20250311,114900,278714955,5650,5650,5650,5650,0
20250311,114800,278714955,5650,5640,5650,5640,480
20250311,114700,276007225,5650,5650,5650,5650,28
20250311,114600,275849025,5650,5650,5650,5650,0
20250311,114500,275849025,5650,5650,5650,5650,0
20250311,114400,275849025,5650,5660,5660,5650,14
20250311,114300,275769905,5650,5650,5650,5650,10
20250311,114200,275713405,5660,5660,5660,5660,0
20250311,114100,275713405,5660,5660,5660,5660,10
20250311,114000,275656805,5660,5650,5660,5650,576
20250311,113900,272402305,5650,5650,5650,5650,47
20250311,113800,272136755,5640,5640,5640,5640,78
20250311,113700,271696835,5630,5630,5630,5630,0
20250311,113600,271696835,5630,5630,5630,5630,0
20250311,113500,271696835,5630,5630,5630,5630,0
20250311,113400,271696835,5630,5630,5630,5630,0
20250311,113300,271696835,5630,5630,5630,5630,500
20250311,113200,268881835,5630,5630,5630,5630,0
20250311,113100,268881835,5630,5630,5630,5630,0
20250311,113000,268881835,5630,5640,5640,5630,451
20250311,112900,266339955,5640,5640,5640,5640,200
20250311,112800,265211955,5630,5630,5630,5630,0
20250311,112700,265211955,5630,5640,5640,5630,80
20250311,112600,264761515,5640,5650,5650,5640,11
20250311,112500,264699465,5650,5650,5650,5650,0
20250311,112400,264699465,5650,5650,5650,5650,0
20250311,112300,264699465,5650,5650,5650,5650,0
20250311,112200,264699465,5650,5650,5650,5650,116
20250311,112100,264044065,5650,5650,5650,5650,2
20250311,112000,264032765,5650,5650,5650,5650,138
20250311,111900,263253065,5650,5650,5650,5650,0
20250311,111800,263253065,5650,5650,5650,5650,9
20250311,111700,263202215,5650,5660,5660,5650,4
20250311,111600,263179605,5660,5650,5660,5650,1001
20250311,111500,257523945,5650,5650,5650,5650,0
20250311,111400,257523945,5650,5650,5650,5650,0
20250311,111300,257523945,5650,5650,5650,5650,10
20250311,111200,257467445,5650,5630,5650,5630,1209
20250311,111100,250654385,5620,5620,5620,5620,1
20250311,111000,250648765,5610,5610,5610,5610,0
20250311,110900,250648765,5610,5620,5620,5610,100
20250311,110800,250087535,5620,5620,5620,5620,270
20250311,110700,248570135,5620,5620,5620,5620,63
20250311,110600,248216075,5610,5610,5610,5610,0
20250311,110500,248216075,5610,5610,5610,5610,0
20250311,110400,248216075,5610,5610,5610,5610,1
20250311,110300,248210465,5610,5610,5610,5610,91
20250311,110200,247699955,5610,5610,5610,5610,32
20250311,110100,247520435,5610,5610,5610,5610,1
20250311,110000,247514825,5610,5610,5610,5610,0
20250311,105900,247514825,5610,5610,5610,5610,36
20250311,105800,247312865,5610,5610,5610,5610,0
20250311,105700,247312865,5610,5610,5610,5610,0
20250311,105600,247312865,5610,5610,5610,5610,0
20250311,105500,247312865,5610,5610,5610,5610,1
20250311,105400,247307255,5590,5600,5600,5590,39
20250311,105300,247089225,5610,5610,5610,5610,0
20250311,105200,247089225,5610,5610,5610,5610,2
20250311,105100,247078005,5600,5600,5600,5600,0
20250311,105000,247078005,5600,5600,5600,5600,8
20250311,104900,247033205,5620,5620,5620,5620,3
20250311,104800,247016345,5620,5620,5620,5620,1
20250311,104700,247010725,5600,5600,5600,5600,0
20250311,104600,247010725,5600,5600,5600,5600,0
20250311,104500,247010725,5600,5600,5600,5600,17
20250311,104400,246915525,5600,5610,5610,5600,1945
20250311,104300,236016395,5610,5610,5610,5610,519
20250311,104200,233104805,5610,5590,5610,5590,289
20250311,104100,231485515,5580,5580,5580,5580,4
20250311,104000,231463195,5600,5600,5600,5600,94
20250311,103900,230936795,5580,5580,5580,5580,0
20250311,103800,230936795,5580,5580,5580,5580,0
20250311,103700,230936795,5580,5580,5580,5580,0
20250311,103600,230936795,5580,5580,5580,5580,0
20250311,103500,230936795,5580,5580,5580,5575,2347
20250311,103400,217843035,5580,5580,5580,5580,0
20250311,103300,217843035,5580,5580,5580,5580,0
20250311,103200,217843035,5580,5580,5580,5580,208
20250311,103100,216682395,5570,5580,5580,5570,1640
20250311,103000,207532945,5580,5580,5580,5580,3
20250311,102900,207516205,5580,5580,5580,5580,0
20250311,102800,207516205,5580,5590,5610,5580,257
20250311,102700,206080385,5610,5610,5610,5610,0
20250311,102600,206080385,5610,5610,5610,5610,1
20250311,102500,206074775,5600,5600,5610,5600,27
20250311,102400,205923465,5610,5610,5610,5610,0
20250311,102300,205923465,5610,5580,5610,5580,216
20250311,102200,204718155,5580,5580,5580,5580,0
20250311,102100,204718155,5580,5580,5580,5580,400
20250311,102000,202486155,5580,5580,5580,5580,250
20250311,101900,201091155,5580,5580,5580,5580,0
20250311,101800,201091155,5580,5600,5600,5580,68
20250311,101700,200711115,5590,5590,5590,5590,0
20250311,101600,200711115,5590,5580,5590,5580,187
20250311,101500,199667505,5600,5600,5600,5600,500
20250311,101400,196867505,5580,5590,5590,5580,814
20250311,101300,192320315,5590,5590,5590,5590,174
20250311,101200,191347655,5590,5590,5590,5590,150
20250311,101100,190509155,5600,5600,5600,5600,346
20250311,101000,188571555,5600,5600,5600,5600,3
20250311,100900,188554755,5620,5600,5620,5600,21
20250311,100800,188437135,5620,5620,5620,5620,0
20250311,100700,188437135,5620,5590,5620,5590,202
20250311,100600,187307865,5620,5610,5620,5590,905
20250311,100500,182243095,5610,5600,5610,5600,102
20250311,100400,181671175,5600,5600,5600,5600,0
20250311,100300,181671175,5600,5600,5600,5600,20
20250311,100200,181559175,5600,5600,5600,5600,98
20250311,100100,181010375,5600,5600,5600,5600,495
20250311,100000,178238375,5600,5600,5600,5600,757
20250311,095900,173999175,5600,5600,5600,5600,153
20250311,095800,173142375,5600,5600,5600,5600,2
20250311,095700,173131175,5610,5620,5620,5610,1251
20250311,095600,166112455,5630,5630,5630,5630,0
20250311,095500,166112455,5630,5630,5630,5630,20
20250311,095400,165999855,5650,5640,5660,5630,144
20250311,095300,165184985,5670,5650,5670,5640,533
20250311,095200,162171555,5630,5630,5650,5630,284
20250311,095100,160568625,5640,5640,5640,5640,0
20250311,095000,160568625,5640,5630,5640,5630,1047
20250311,094900,154672695,5640,5640,5640,5640,16
20250311,094800,154582455,5630,5640,5640,5630,524
20250311,094700,151627285,5640,5640,5640,5640,2
20250311,094600,151616005,5640,5630,5640,5630,7
20250311,094500,151576535,5630,5650,5650,5630,75
20250311,094400,151154245,5650,5650,5650,5630,9
20250311,094300,151103415,5650,5650,5650,5650,1
20250311,094200,151097765,5640,5640,5640,5640,327
20250311,094100,149253485,5640,5640,5640,5640,483
20250311,094000,146529365,5640,5650,5650,5640,182
20250311,093900,145502865,5640,5640,5640,5640,9
20250311,093800,145452105,5660,5660,5660,5660,26
20250311,093700,145304945,5670,5670,5670,5670,198
20250311,093600,144182285,5660,5640,5670,5640,1802
20250311,093500,133988575,5650,5620,5650,5620,526
20250311,093400,131017455,5650,5640,5650,5640,50
20250311,093300,130735315,5620,5620,5620,5620,0
20250311,093200,130735315,5620,5630,5640,5620,1014
20250311,093100,125021675,5630,5620,5630,5620,261
20250311,093000,123554505,5620,5620,5620,5620,8
20250311,092900,123509545,5610,5610,5610,5580,1119
20250311,092800,117250715,5610,5610,5610,5610,126
20250311,092700,116543855,5600,5610,5610,5600,176
20250311,092600,115558225,5590,5590,5590,5590,128
20250311,092500,114842705,5620,5620,5620,5620,64
20250311,092400,114483025,5590,5590,5590,5590,0
20250311,092300,114483025,5590,5610,5620,5590,20
20250311,092200,114371095,5600,5590,5600,5590,90
20250311,092100,113867895,5600,5590,5600,5590,101
20250311,092000,113303295,5600,5600,5600,5600,0
20250311,091900,113303295,5600,5600,5600,5600,102
20250311,091800,112732095,5620,5590,5620,5590,2338
20250311,091700,99634285,5590,5590,5590,5590,30
20250311,091600,99466585,5610,5610,5610,5610,56
20250311,091500,99152425,5590,5600,5610,5590,610
20250311,091400,95733725,5610,5610,5610,5610,10
20250311,091300,95677625,5610,5600,5610,5600,222
20250311,091200,94433425,5580,5585,5595,5580,387
20250311,091100,92272680,5580,5580,5590,5575,88
20250311,091000,91781610,5580,5580,5580,5580,24
20250311,090900,91647690,5550,5550,5560,5550,434
20250311,090800,89238940,5550,5560,5560,5550,1613
20250311,090700,80280110,5570,5580,5580,5570,186
20250311,090600,79243890,5570,5580,5580,5570,195
20250311,090500,78157540,5550,5570,5570,5550,3898
20250311,090400,56520180,5550,5560,5570,5540,1367
20250311,090300,48924630,5590,5580,5590,5540,2412
20250311,090200,35524380,5560,5580,5580,5560,1626
20250311,090100,26467090,5580,5570,5620,5570,1390
20250311,090000,18717370,5580,5560,5690,5560,3353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203600 4574652770 5780 5780 5780 5780 9167
3 20250311 203500 4574652770 5780 5780 5780 5780 0
4 20250311 203400 4574652770 5780 5780 5780 5780 0
5 20250311 203300 4574652770 5780 5780 5780 5780 0
6 20250311 203200 4574652770 5780 5780 5780 5780 0
7 20250311 203100 4574652770 5780 5780 5780 5780 0
8 20250311 203000 4574652770 5780 5780 5780 5780 0
9 20250311 202900 4574652770 5780 5780 5780 5780 0
10 20250311 202800 4574652770 5780 5780 5780 5780 0
11 20250311 202700 4574652770 5780 5780 5780 5780 0
12 20250311 202600 4574652770 5780 5780 5780 5780 0
13 20250311 202500 4574652770 5780 5780 5780 5780 0
14 20250311 202400 4574652770 5780 5780 5780 5780 0
15 20250311 202300 4574652770 5780 5780 5780 5780 0
16 20250311 202200 4574652770 5780 5780 5780 5780 0
17 20250311 202100 4574652770 5780 5780 5780 5780 0
18 20250311 202000 4574652770 5780 5780 5780 5780 0
19 20250311 201900 4574652770 5780 5780 5780 5780 0
20 20250311 201800 4574652770 5780 5780 5780 5780 0
21 20250311 201700 4574652770 5780 5780 5780 5780 0
22 20250311 201600 4574652770 5780 5780 5780 5780 0
23 20250311 201500 4574652770 5780 5780 5780 5780 0
24 20250311 201400 4574652770 5780 5780 5780 5780 0
25 20250311 201300 4574652770 5780 5780 5780 5780 0
26 20250311 201200 4574652770 5780 5780 5780 5780 0
27 20250311 201100 4574652770 5780 5780 5780 5780 0
28 20250311 201000 4574652770 5780 5780 5780 5780 0
29 20250311 200900 4574652770 5780 5780 5780 5780 0
30 20250311 200800 4574652770 5780 5780 5780 5780 0
31 20250311 200700 4574652770 5780 5780 5780 5780 0
32 20250311 200600 4574652770 5780 5780 5780 5780 9167
33 20250311 200500 4574652770 5780 5780 5780 5780 0
34 20250311 200400 4574652770 5780 5780 5780 5780 0
35 20250311 200300 4574652770 5780 5780 5780 5780 0
36 20250311 200200 4574652770 5780 5780 5780 5780 0
37 20250311 200100 4574652770 5780 5780 5780 5780 0
38 20250311 200000 4574652770 5780 5780 5780 5780 0
39 20250311 195900 4574652770 5780 5780 5780 5780 0
40 20250311 195800 4574652770 5780 5780 5780 5780 0
41 20250311 195700 4574652770 5780 5780 5780 5780 0
42 20250311 195600 4574652770 5780 5780 5780 5780 0
43 20250311 195500 4574652770 5780 5780 5780 5780 0
44 20250311 195400 4574652770 5780 5780 5780 5780 0
45 20250311 195300 4574652770 5780 5780 5780 5780 0
46 20250311 195200 4574652770 5780 5780 5780 5780 0
47 20250311 195100 4574652770 5780 5780 5780 5780 0
48 20250311 195000 4574652770 5780 5780 5780 5780 0
49 20250311 194900 4574652770 5780 5780 5780 5780 0
50 20250311 194800 4574652770 5780 5780 5780 5780 0
51 20250311 194700 4574652770 5780 5780 5780 5780 0
52 20250311 194600 4574652770 5780 5780 5780 5780 0
53 20250311 194500 4574652770 5780 5780 5780 5780 0
54 20250311 194400 4574652770 5780 5780 5780 5780 0
55 20250311 194300 4574652770 5780 5780 5780 5780 0
56 20250311 194200 4574652770 5780 5780 5780 5780 0
57 20250311 194100 4574652770 5780 5780 5780 5780 0
58 20250311 194000 4574652770 5780 5780 5780 5780 0
59 20250311 193900 4574652770 5780 5780 5780 5780 0
60 20250311 193800 4574652770 5780 5780 5780 5780 0
61 20250311 193700 4574652770 5780 5780 5780 5780 0
62 20250311 193600 4574652770 5780 5780 5780 5780 9167
63 20250311 193500 4574652770 5780 5780 5780 5780 0
64 20250311 193400 4574652770 5780 5780 5780 5780 0
65 20250311 193300 4574652770 5780 5780 5780 5780 0
66 20250311 193200 4574652770 5780 5780 5780 5780 0
67 20250311 193100 4574652770 5780 5780 5780 5780 0
68 20250311 193000 4574652770 5780 5780 5780 5780 0
69 20250311 192900 4574652770 5780 5780 5780 5780 0
70 20250311 192800 4574652770 5780 5780 5780 5780 0
71 20250311 192700 4574652770 5780 5780 5780 5780 0
72 20250311 192600 4574652770 5780 5780 5780 5780 0
73 20250311 192500 4574652770 5780 5780 5780 5780 0
74 20250311 192400 4574652770 5780 5780 5780 5780 0
75 20250311 192300 4574652770 5780 5780 5780 5780 0
76 20250311 192200 4574652770 5780 5780 5780 5780 0
77 20250311 192100 4574652770 5780 5780 5780 5780 0
78 20250311 192000 4574652770 5780 5780 5780 5780 0
79 20250311 191900 4574652770 5780 5780 5780 5780 0
80 20250311 191800 4574652770 5780 5780 5780 5780 0
81 20250311 191700 4574652770 5780 5780 5780 5780 0
82 20250311 191600 4574652770 5780 5780 5780 5780 0
83 20250311 191500 4574652770 5780 5780 5780 5780 0
84 20250311 191400 4574652770 5780 5780 5780 5780 0
85 20250311 191300 4574652770 5780 5780 5780 5780 0
86 20250311 191200 4574652770 5780 5780 5780 5780 0
87 20250311 191100 4574652770 5780 5780 5780 5780 0
88 20250311 191000 4574652770 5780 5780 5780 5780 0
89 20250311 190900 4574652770 5780 5780 5780 5780 0
90 20250311 190800 4574652770 5780 5780 5780 5780 0
91 20250311 190700 4574652770 5780 5780 5780 5780 0
92 20250311 190600 4574652770 5780 5780 5780 5780 9167
93 20250311 190500 4574652770 5780 5780 5780 5780 0
94 20250311 190400 4574652770 5780 5780 5780 5780 0
95 20250311 190300 4574652770 5780 5780 5780 5780 0
96 20250311 190200 4574652770 5780 5780 5780 5780 0
97 20250311 190100 4574652770 5780 5780 5780 5780 0
98 20250311 190000 4574652770 5780 5780 5780 5780 0
99 20250311 185900 4574652770 5780 5780 5780 5780 0
100 20250311 185800 4574652770 5780 5780 5780 5780 0
101 20250311 185700 4574652770 5780 5780 5780 5780 0
102 20250311 185600 4574652770 5780 5780 5780 5780 0
103 20250311 185500 4574652770 5780 5780 5780 5780 0
104 20250311 185400 4574652770 5780 5780 5780 5780 0
105 20250311 185300 4574652770 5780 5780 5780 5780 0
106 20250311 185200 4574652770 5780 5780 5780 5780 0
107 20250311 185100 4574652770 5780 5780 5780 5780 0
108 20250311 185000 4574652770 5780 5780 5780 5780 0
109 20250311 184900 4574652770 5780 5780 5780 5780 0
110 20250311 184800 4574652770 5780 5780 5780 5780 0
111 20250311 184700 4574652770 5780 5780 5780 5780 0
112 20250311 184600 4574652770 5780 5780 5780 5780 0
113 20250311 184500 4574652770 5780 5780 5780 5780 0
114 20250311 184400 4574652770 5780 5780 5780 5780 0
115 20250311 184300 4574652770 5780 5780 5780 5780 0
116 20250311 184200 4574652770 5780 5780 5780 5780 0
117 20250311 184100 4574652770 5780 5780 5780 5780 0
118 20250311 184000 4574652770 5780 5780 5780 5780 0
119 20250311 183900 4574652770 5780 5780 5780 5780 0
120 20250311 183800 4574652770 5780 5780 5780 5780 0
121 20250311 183700 4574652770 5780 5780 5780 5780 0
122 20250311 183600 4574652770 5780 5780 5780 5780 9167
123 20250311 183500 4574652770 5780 5780 5780 5780 0
124 20250311 183400 4574652770 5780 5780 5780 5780 0
125 20250311 183300 4574652770 5780 5780 5780 5780 0
126 20250311 183200 4574652770 5780 5780 5780 5780 0
127 20250311 183100 4574652770 5780 5780 5780 5780 0
128 20250311 183000 4574652770 5780 5780 5780 5780 0
129 20250311 182900 4574652770 5780 5780 5780 5780 0
130 20250311 182800 4574652770 5780 5780 5780 5780 0
131 20250311 182700 4574652770 5780 5780 5780 5780 0
132 20250311 182600 4574652770 5780 5780 5780 5780 0
133 20250311 182500 4574652770 5780 5780 5780 5780 0
134 20250311 182400 4574652770 5780 5780 5780 5780 0
135 20250311 182300 4574652770 5780 5780 5780 5780 0
136 20250311 182200 4574652770 5780 5780 5780 5780 0
137 20250311 182100 4574652770 5780 5780 5780 5780 0
138 20250311 182000 4574652770 5780 5780 5780 5780 0
139 20250311 181900 4574652770 5780 5780 5780 5780 0
140 20250311 181800 4574652770 5780 5780 5780 5780 0
141 20250311 181700 4574652770 5780 5780 5780 5780 0
142 20250311 181600 4574652770 5780 5780 5780 5780 0
143 20250311 181500 4574652770 5780 5780 5780 5780 0
144 20250311 181400 4574652770 5780 5780 5780 5780 0
145 20250311 181300 4574652770 5780 5780 5780 5780 0
146 20250311 181200 4574652770 5780 5780 5780 5780 0
147 20250311 181100 4574652770 5780 5780 5780 5780 0
148 20250311 181000 4574652770 5780 5780 5780 5780 0
149 20250311 180900 4574652770 5780 5780 5780 5780 0
150 20250311 180800 4574652770 5780 5780 5780 5780 0
151 20250311 180700 4574652770 5780 5780 5780 5780 0
152 20250311 180600 4574652770 5780 5780 5780 5780 9167
153 20250311 180500 4574652770 5780 5780 5780 5780 0
154 20250311 180400 4574652770 5780 5780 5780 5780 0
155 20250311 180300 4574652770 5780 5780 5780 5780 0
156 20250311 180200 4574652770 5780 5780 5780 5780 0
157 20250311 180100 4574652770 5780 5780 5780 5780 0
158 20250311 180000 4574652770 5780 5780 5780 5780 0
159 20250311 175900 4574652770 5780 5780 5780 5780 0
160 20250311 175800 4574652770 5780 5780 5780 5780 0
161 20250311 175700 4574652770 5780 5780 5780 5780 0
162 20250311 175600 4574652770 5780 5780 5780 5780 0
163 20250311 175500 4574652770 5780 5780 5780 5780 0
164 20250311 175400 4574652770 5780 5780 5780 5780 0
165 20250311 175300 4574652770 5780 5780 5780 5780 0
166 20250311 175200 4574652770 5780 5780 5780 5780 0
167 20250311 175100 4574652770 5780 5780 5780 5780 0
168 20250311 175000 4574652770 5780 5780 5780 5780 0
169 20250311 174900 4574652770 5780 5780 5780 5780 0
170 20250311 174800 4574652770 5780 5780 5780 5780 0
171 20250311 174700 4574652770 5780 5780 5780 5780 0
172 20250311 174600 4574652770 5780 5780 5780 5780 0
173 20250311 174500 4574652770 5780 5780 5780 5780 0
174 20250311 174400 4574652770 5780 5780 5780 5780 0
175 20250311 174300 4574652770 5780 5780 5780 5780 0
176 20250311 174200 4574652770 5780 5780 5780 5780 0
177 20250311 174100 4574652770 5780 5780 5780 5780 0
178 20250311 174000 4574652770 5780 5780 5780 5780 0
179 20250311 173900 4574652770 5780 5780 5780 5780 0
180 20250311 173800 4574652770 5780 5780 5780 5780 0
181 20250311 173700 4574652770 5780 5780 5780 5780 0
182 20250311 173600 4574652770 5780 5780 5780 5780 9167
183 20250311 173500 4574652770 5780 5780 5780 5780 0
184 20250311 173400 4574652770 5780 5780 5780 5780 0
185 20250311 173300 4574652770 5780 5780 5780 5780 0
186 20250311 173200 4574652770 5780 5780 5780 5780 0
187 20250311 173100 4574652770 5780 5780 5780 5780 0
188 20250311 173000 4574652770 5780 5780 5780 5780 0
189 20250311 172900 4574652770 5780 5780 5780 5780 0
190 20250311 172800 4574652770 5780 5780 5780 5780 0
191 20250311 172700 4574652770 5780 5780 5780 5780 0
192 20250311 172600 4574652770 5780 5780 5780 5780 0
193 20250311 172500 4574652770 5780 5780 5780 5780 0
194 20250311 172400 4574652770 5780 5780 5780 5780 0
195 20250311 172300 4574652770 5780 5780 5780 5780 0
196 20250311 172200 4574652770 5780 5780 5780 5780 0
197 20250311 172100 4574652770 5780 5780 5780 5780 0
198 20250311 172000 4574652770 5780 5780 5780 5780 0
199 20250311 171900 4574652770 5780 5780 5780 5780 0
200 20250311 171800 4574652770 5780 5780 5780 5780 0
201 20250311 171700 4574652770 5780 5780 5780 5780 0
202 20250311 171600 4574652770 5780 5780 5780 5780 0
203 20250311 171500 4574652770 5780 5780 5780 5780 0
204 20250311 171400 4574652770 5780 5780 5780 5780 0
205 20250311 171300 4574652770 5780 5780 5780 5780 0
206 20250311 171200 4574652770 5780 5780 5780 5780 0
207 20250311 171100 4574652770 5780 5780 5780 5780 0
208 20250311 171000 4574652770 5780 5780 5780 5780 0
209 20250311 170900 4574652770 5780 5780 5780 5780 0
210 20250311 170800 4574652770 5780 5780 5780 5780 0
211 20250311 170700 4574652770 5780 5780 5780 5780 0
212 20250311 170600 4574652770 5780 5780 5780 5780 9167
213 20250311 170500 4574652770 5780 5780 5780 5780 0
214 20250311 170400 4574652770 5780 5780 5780 5780 0
215 20250311 170300 4574652770 5780 5780 5780 5780 0
216 20250311 170200 4574652770 5780 5780 5780 5780 0
217 20250311 170100 4574652770 5780 5780 5780 5780 0
218 20250311 170000 4574652770 5780 5780 5780 5780 0
219 20250311 165900 4574652770 5780 5780 5780 5780 0
220 20250311 165800 4574652770 5780 5780 5780 5780 0
221 20250311 165700 4574652770 5780 5780 5780 5780 0
222 20250311 165600 4574652770 5780 5780 5780 5780 0
223 20250311 165500 4574652770 5780 5780 5780 5780 0
224 20250311 165400 4574652770 5780 5780 5780 5780 0
225 20250311 165300 4574652770 5780 5780 5780 5780 0
226 20250311 165200 4574652770 5780 5780 5780 5780 0
227 20250311 165100 4574652770 5780 5780 5780 5780 0
228 20250311 165000 4574652770 5780 5780 5780 5780 0
229 20250311 164900 4574652770 5780 5780 5780 5780 0
230 20250311 164800 4574652770 5780 5780 5780 5780 0
231 20250311 164700 4574652770 5780 5780 5780 5780 0
232 20250311 164600 4574652770 5780 5780 5780 5780 0
233 20250311 164500 4574652770 5780 5780 5780 5780 0
234 20250311 164400 4574652770 5780 5780 5780 5780 0
235 20250311 164300 4574652770 5780 5780 5780 5780 0
236 20250311 164200 4574652770 5780 5780 5780 5780 0
237 20250311 164100 4574652770 5780 5780 5780 5780 0
238 20250311 164000 4574652770 5780 5780 5780 5780 0
239 20250311 163900 4574652770 5780 5780 5780 5780 0
240 20250311 163800 4574652770 5780 5780 5780 5780 0
241 20250311 163700 4574652770 5780 5780 5780 5780 0
242 20250311 163600 4574652770 5780 5780 5780 5780 9167
243 20250311 163500 4574652770 5780 5780 5780 5780 0
244 20250311 163400 4574652770 5780 5780 5780 5780 0
245 20250311 163300 4574652770 5780 5780 5780 5780 0
246 20250311 163200 4574652770 5780 5780 5780 5780 0
247 20250311 163100 4574652770 5780 5780 5780 5780 0
248 20250311 163000 4574652770 5780 5780 5780 5780 0
249 20250311 162900 4574652770 5780 5780 5780 5780 0
250 20250311 162800 4574652770 5780 5780 5780 5780 0
251 20250311 162700 4574652770 5780 5780 5780 5780 0
252 20250311 162600 4574652770 5780 5780 5780 5780 0
253 20250311 162500 4574652770 5780 5780 5780 5780 0
254 20250311 162400 4574652770 5780 5780 5780 5780 0
255 20250311 162300 4574652770 5780 5780 5780 5780 0
256 20250311 162200 4574652770 5780 5780 5780 5780 0
257 20250311 162100 4574652770 5780 5780 5780 5780 0
258 20250311 162000 4574652770 5780 5780 5780 5780 0
259 20250311 161900 4574652770 5780 5780 5780 5780 0
260 20250311 161800 4574652770 5780 5780 5780 5780 0
261 20250311 161700 4574652770 5780 5780 5780 5780 0
262 20250311 161600 4574652770 5780 5780 5780 5780 0
263 20250311 161500 4574652770 5780 5780 5780 5780 0
264 20250311 161400 4574652770 5780 5780 5780 5780 0
265 20250311 161300 4574652770 5780 5780 5780 5780 0
266 20250311 161200 4574652770 5780 5780 5780 5780 0
267 20250311 161100 4574652770 5780 5780 5780 5780 0
268 20250311 161000 4574652770 5780 5780 5780 5780 0
269 20250311 160900 4574652770 5780 5780 5780 5780 0
270 20250311 160800 4574652770 5780 5780 5780 5780 0
271 20250311 160700 4574652770 5780 5780 5780 5780 0
272 20250311 160600 4574652770 5780 5780 5780 5780 9167
273 20250311 160500 4574652770 5780 5780 5780 5780 0
274 20250311 160400 4574652770 5780 5780 5780 5780 0
275 20250311 160300 4574652770 5780 5780 5780 5780 0
276 20250311 160200 4574652770 5780 5780 5780 5780 0
277 20250311 160100 4574652770 5780 5780 5780 5780 0
278 20250311 160000 4574652770 5780 5780 5780 5780 0
279 20250311 155900 4574652770 5780 5780 5780 5780 0
280 20250311 155800 4574652770 5780 5780 5780 5780 0
281 20250311 155700 4574652770 5780 5780 5780 5780 0
282 20250311 155600 4574652770 5780 5780 5780 5780 0
283 20250311 155500 4574652770 5780 5780 5780 5780 0
284 20250311 155400 4574652770 5780 5780 5780 5780 0
285 20250311 155300 4574652770 5780 5780 5780 5780 0
286 20250311 155200 4574652770 5780 5780 5780 5780 0
287 20250311 155100 4574652770 5780 5780 5780 5780 0
288 20250311 155000 4574652770 5780 5780 5780 5780 0
289 20250311 154900 4574652770 5780 5780 5780 5780 0
290 20250311 154800 4574652770 5780 5780 5780 5780 0
291 20250311 154700 4574652770 5780 5780 5780 5780 0
292 20250311 154600 4574652770 5780 5780 5780 5780 0
293 20250311 154500 4574652770 5780 5780 5780 5780 0
294 20250311 154400 4574652770 5780 5780 5780 5780 0
295 20250311 154300 4574652770 5780 5780 5780 5780 0
296 20250311 154200 4574652770 5780 5780 5780 5780 0
297 20250311 154100 4574652770 5780 5780 5780 5780 0
298 20250311 154000 4574652770 5780 5780 5780 5780 0
299 20250311 153900 4574652770 5780 5780 5780 5780 0
300 20250311 153800 4574652770 5780 5780 5780 5780 0
301 20250311 153700 4574652770 5780 5780 5780 5780 0
302 20250311 153600 4574652770 5780 5780 5780 5780 9167
303 20250311 153500 4574652770 5780 5780 5780 5780 0
304 20250311 153400 4574652770 5780 5780 5780 5780 0
305 20250311 153300 4574652770 5780 5780 5780 5780 0
306 20250311 153200 4574652770 5780 5780 5780 5780 0
307 20250311 153100 4574652770 5780 5780 5780 5780 0
308 20250311 153000 4574652770 5780 5780 5780 5780 9167
309 20250311 152900 4521667510 5760 5760 5760 5760 0
310 20250311 152800 4521667510 5760 5760 5760 5760 0
311 20250311 152700 4521667510 5760 5760 5760 5760 0
312 20250311 152600 4521667510 5760 5760 5760 5760 0
313 20250311 152500 4521667510 5760 5760 5760 5760 0
314 20250311 152400 4521667510 5760 5760 5760 5760 0
315 20250311 152300 4521667510 5760 5760 5760 5760 0
316 20250311 152200 4521667510 5760 5760 5760 5760 0
317 20250311 152100 4521667510 5760 5760 5760 5760 0
318 20250311 152000 4521667510 5760 5760 5760 5760 0
319 20250311 151900 4521667510 5760 5760 5780 5760 1600
320 20250311 151800 4512450140 5760 5775 5775 5750 948
321 20250311 151700 4506989550 5760 5770 5770 5760 661
322 20250311 151600 4503175750 5770 5770 5770 5760 510
323 20250311 151500 4500234380 5760 5770 5770 5760 213
324 20250311 151400 4499007370 5750 5760 5770 5750 916
325 20250311 151300 4493735450 5770 5750 5770 5750 406
326 20250311 151200 4491395310 5760 5760 5780 5750 617
327 20250311 151100 4487837700 5760 5780 5780 5760 77
328 20250311 151000 4487394160 5760 5760 5780 5760 337
329 20250311 150900 4485453020 5760 5760 5770 5760 288
330 20250311 150800 4483794090 5770 5770 5770 5770 501
331 20250311 150700 4480903320 5770 5780 5780 5760 1418
332 20250311 150600 4472724450 5760 5780 5790 5750 1150
333 20250311 150500 4466098720 5790 5780 5790 5780 61
334 20250311 150400 4465745540 5780 5780 5780 5780 2005
335 20250311 150300 4454156640 5780 5780 5780 5770 122
336 20250311 150200 4453452480 5760 5770 5770 5760 981
337 20250311 150100 4447797110 5760 5780 5780 5760 798
338 20250311 150000 4443193260 5780 5780 5780 5780 257
339 20250311 145900 4441707800 5780 5790 5790 5780 282
340 20250311 145800 4440077790 5780 5770 5780 5750 1066
341 20250311 145700 4433936590 5750 5770 5770 5740 1859
342 20250311 145600 4423243680 5760 5780 5780 5760 353
343 20250311 145500 4421208370 5780 5780 5780 5780 763
344 20250311 145400 4416798230 5780 5750 5780 5750 368
345 20250311 145300 4414672870 5750 5750 5750 5750 170
346 20250311 145200 4413695370 5750 5750 5750 5750 597
347 20250311 145100 4410262620 5750 5760 5790 5750 1197
348 20250311 145000 4403353160 5740 5760 5770 5740 296
349 20250311 144900 4401651950 5760 5760 5770 5760 253
350 20250311 144800 4400194290 5740 5760 5760 5740 1140
351 20250311 144700 4393649630 5760 5760 5760 5740 233
352 20250311 144600 4392307730 5740 5760 5770 5740 1723
353 20250311 144500 4382388050 5760 5760 5760 5760 26
354 20250311 144400 4382238290 5770 5770 5780 5770 27
355 20250311 144300 4382082430 5740 5770 5775 5740 1903
356 20250311 144200 4371134010 5770 5750 5770 5750 19
357 20250311 144100 4371024720 5760 5760 5760 5760 290
358 20250311 144000 4369354320 5760 5760 5770 5760 160
359 20250311 143900 4368432590 5780 5780 5780 5770 44
360 20250311 143800 4368178550 5760 5760 5760 5760 200
361 20250311 143700 4367026550 5760 5760 5770 5760 1284
362 20250311 143600 4359618170 5760 5760 5770 5730 1406
363 20250311 143500 4351535310 5750 5760 5760 5750 413
364 20250311 143400 4349160520 5750 5760 5760 5750 609
365 20250311 143300 4345658760 5750 5770 5780 5750 824
366 20250311 143200 4340904720 5780 5770 5780 5730 1638
367 20250311 143100 4331508960 5770 5780 5780 5770 238
368 20250311 143000 4330133340 5780 5760 5780 5730 3713
369 20250311 142900 4308784350 5760 5770 5770 5750 1822
370 20250311 142800 4298295380 5780 5780 5780 5780 589
371 20250311 142700 4294890960 5780 5800 5800 5780 548
372 20250311 142600 4291716240 5800 5790 5800 5770 1017
373 20250311 142500 4285827790 5770 5850 5850 5710 22207
374 20250311 142400 4157976970 5840 5960 5970 5830 13111
375 20250311 142300 4080710940 5880 5790 5960 5760 16501
376 20250311 142200 3983727220 5760 5770 5790 5760 1516
377 20250311 142100 3974957410 5770 5750 5770 5730 3140
378 20250311 142000 3956913470 5770 5740 5770 5740 2700
379 20250311 141900 3941379655 5765 5770 5770 5740 2634
380 20250311 141800 3926234280 5760 5770 5780 5760 947
381 20250311 141700 3920776550 5780 5770 5780 5770 336
382 20250311 141600 3918837650 5780 5780 5780 5770 646
383 20250311 141500 3915105070 5780 5780 5800 5750 8413
384 20250311 141400 3866687480 5770 5780 5780 5760 1979
385 20250311 141300 3855277560 5780 5800 5800 5760 5872
386 20250311 141200 3821412020 5820 5810 5820 5780 2486
387 20250311 141100 3807007470 5810 5800 5810 5790 2365
388 20250311 141000 3793289150 5800 5810 5820 5800 1208
389 20250311 140900 3786276030 5810 5810 5810 5800 1283
390 20250311 140800 3778833370 5800 5820 5820 5800 998
391 20250311 140700 3773035020 5810 5820 5840 5810 1806
392 20250311 140600 3762512660 5810 5780 5810 5780 1277
393 20250311 140500 3755123840 5780 5800 5810 5780 2213
394 20250311 140400 3742297155 5800 5800 5810 5770 9062
395 20250311 140300 3689870565 5790 5810 5820 5790 6309
396 20250311 140200 3653310835 5810 5840 5840 5810 3432
397 20250311 140100 3633328745 5840 5820 5850 5810 3947
398 20250311 140000 3610295125 5810 5820 5830 5800 3765
399 20250311 135900 3588434255 5800 5850 5850 5800 4179
400 20250311 135800 3564152425 5850 5840 5850 5780 16712
401 20250311 135700 3467050580 5830 5850 5870 5820 11391
402 20250311 135600 3400581360 5850 5860 5880 5840 11730
403 20250311 135500 3331990450 5850 5905 5930 5850 16634
404 20250311 135400 3234167010 5910 5850 5920 5850 17060
405 20250311 135300 3133894600 5860 5950 5950 5820 67381
406 20250311 135200 2737825510 5950 6040 6050 5940 29978
407 20250311 135100 2558240545 6030 6010 6090 5930 124073
408 20250311 135000 1810773380 6000 5950 6090 5880 134236
409 20250311 134900 1004128205 5950 5690 6090 5690 111352
410 20250311 134800 335368425 5690 5690 5690 5690 1
411 20250311 134700 335362735 5680 5680 5680 5680 1262
412 20250311 134600 328194575 5680 5680 5680 5670 28
413 20250311 134500 328035595 5660 5660 5660 5660 0
414 20250311 134400 328035595 5660 5680 5680 5660 11
415 20250311 134300 327973315 5660 5660 5660 5660 0
416 20250311 134200 327973315 5660 5660 5660 5660 0
417 20250311 134100 327973315 5660 5660 5660 5660 0
418 20250311 134000 327973315 5660 5660 5660 5660 0
419 20250311 133900 327973315 5660 5660 5660 5660 0
420 20250311 133800 327973315 5660 5660 5660 5660 50
421 20250311 133700 327690315 5670 5670 5670 5670 144
422 20250311 133600 326873835 5650 5650 5650 5650 0
423 20250311 133500 326873835 5650 5650 5650 5650 1
424 20250311 133400 326868185 5650 5650 5650 5650 0
425 20250311 133300 326868185 5650 5650 5650 5650 840
426 20250311 133200 322122185 5680 5680 5680 5680 0
427 20250311 133100 322122185 5680 5680 5680 5680 1
428 20250311 133000 322116505 5670 5670 5670 5670 0
429 20250311 132900 322116505 5670 5670 5670 5670 124
430 20250311 132800 321413425 5670 5670 5670 5670 0
431 20250311 132700 321413425 5670 5670 5670 5670 0
432 20250311 132600 321413425 5670 5660 5670 5660 412
433 20250311 132500 319078705 5660 5660 5660 5660 20
434 20250311 132400 318965505 5660 5660 5660 5660 0
435 20250311 132300 318965505 5660 5660 5660 5660 50
436 20250311 132200 318682505 5660 5650 5670 5650 113
437 20250311 132100 318043825 5650 5650 5650 5650 0
438 20250311 132000 318043825 5650 5650 5650 5650 35
439 20250311 131900 317846075 5660 5660 5660 5660 60
440 20250311 131800 317506475 5660 5660 5660 5660 19
441 20250311 131700 317398935 5660 5660 5660 5660 1
442 20250311 131600 317393275 5660 5660 5660 5660 0
443 20250311 131500 317393275 5660 5650 5660 5650 42
444 20250311 131400 317155695 5650 5650 5650 5650 5
445 20250311 131300 317127445 5660 5660 5660 5660 0
446 20250311 131200 317127445 5660 5660 5660 5660 0
447 20250311 131100 317127445 5660 5660 5660 5660 0
448 20250311 131000 317127445 5660 5660 5660 5660 0
449 20250311 130900 317127445 5660 5660 5660 5660 1
450 20250311 130800 317121785 5650 5650 5650 5650 0
451 20250311 130700 317121785 5650 5650 5650 5650 142
452 20250311 130600 316319485 5650 5650 5650 5650 98
453 20250311 130500 315765785 5660 5660 5660 5660 0
454 20250311 130400 315765785 5660 5660 5660 5660 0
455 20250311 130300 315765785 5660 5660 5660 5660 1
456 20250311 130200 315760125 5650 5650 5650 5650 0
457 20250311 130100 315760125 5650 5650 5650 5650 0
458 20250311 130000 315760125 5650 5650 5650 5650 0
459 20250311 125900 315760125 5650 5650 5650 5650 0
460 20250311 125800 315760125 5650 5670 5670 5650 221
461 20250311 125700 314511055 5650 5650 5650 5650 68
462 20250311 125600 314126855 5670 5670 5670 5670 14
463 20250311 125500 314047475 5670 5670 5670 5670 0
464 20250311 125400 314047475 5670 5670 5670 5670 0
465 20250311 125300 314047475 5670 5670 5670 5670 0
466 20250311 125200 314047475 5670 5670 5670 5670 0
467 20250311 125100 314047475 5670 5670 5670 5670 0
468 20250311 125000 314047475 5670 5670 5670 5670 1
469 20250311 124900 314041805 5650 5650 5650 5650 100
470 20250311 124800 313476805 5650 5650 5650 5650 0
471 20250311 124700 313476805 5650 5650 5650 5650 200
472 20250311 124600 312346805 5650 5650 5650 5650 1
473 20250311 124500 312341155 5650 5650 5650 5650 31
474 20250311 124400 312166005 5660 5660 5660 5660 9
475 20250311 124300 312115065 5660 5660 5660 5660 0
476 20250311 124200 312115065 5660 5660 5660 5660 100
477 20250311 124100 311549065 5660 5660 5660 5660 0
478 20250311 124000 311549065 5660 5670 5670 5660 1278
479 20250311 123900 304308515 5670 5670 5670 5670 91
480 20250311 123800 303792545 5670 5660 5670 5660 374
481 20250311 123700 301672165 5670 5670 5670 5670 7
482 20250311 123600 301632475 5670 5670 5670 5670 4
483 20250311 123500 301609795 5660 5660 5660 5660 61
484 20250311 123400 301264535 5670 5670 5670 5670 0
485 20250311 123300 301264535 5670 5670 5670 5670 1
486 20250311 123200 301258865 5650 5650 5650 5650 0
487 20250311 123100 301258865 5650 5650 5650 5650 0
488 20250311 123000 301258865 5650 5650 5650 5650 0
489 20250311 122900 301258865 5650 5650 5650 5650 0
490 20250311 122800 301258865 5650 5650 5650 5650 0
491 20250311 122700 301258865 5650 5650 5650 5650 0
492 20250311 122600 301258865 5650 5650 5650 5650 0
493 20250311 122500 301258865 5650 5650 5650 5650 0
494 20250311 122400 301258865 5650 5640 5650 5630 1193
495 20250311 122300 294534065 5650 5650 5650 5650 210
496 20250311 122200 293347565 5650 5650 5650 5650 273
497 20250311 122100 291805115 5650 5650 5650 5650 9
498 20250311 122000 291754265 5650 5650 5650 5650 50
499 20250311 121900 291471765 5660 5660 5660 5660 35
500 20250311 121800 291273665 5670 5670 5670 5670 0
501 20250311 121700 291273665 5670 5670 5670 5670 1
502 20250311 121600 291267995 5660 5660 5660 5660 0
503 20250311 121500 291267995 5660 5660 5670 5660 238
504 20250311 121400 289920745 5660 5660 5660 5660 139
505 20250311 121300 289134005 5660 5660 5660 5660 102
506 20250311 121200 288556685 5670 5670 5670 5670 15
507 20250311 121100 288471635 5660 5660 5660 5660 100
508 20250311 121000 287905635 5670 5670 5670 5670 0
509 20250311 120900 287905635 5670 5670 5670 5670 50
510 20250311 120800 287622135 5660 5660 5660 5660 100
511 20250311 120700 287056135 5670 5670 5670 5670 0
512 20250311 120600 287056135 5670 5660 5670 5660 463
513 20250311 120500 284435495 5650 5650 5650 5650 0
514 20250311 120400 284435495 5650 5650 5650 5650 204
515 20250311 120300 283282895 5650 5650 5650 5650 6
516 20250311 120200 283248995 5650 5650 5650 5650 30
517 20250311 120100 283079495 5650 5650 5650 5650 180
518 20250311 120000 282062495 5650 5650 5650 5650 1
519 20250311 115900 282056845 5650 5650 5650 5650 0
520 20250311 115800 282056845 5650 5650 5650 5650 0
521 20250311 115700 282056845 5650 5650 5650 5650 23
522 20250311 115600 281926895 5650 5650 5650 5650 100
523 20250311 115500 281361895 5650 5650 5650 5650 267
524 20250311 115400 279853345 5650 5650 5650 5650 2
525 20250311 115300 279842045 5630 5650 5650 5630 200
526 20250311 115200 278714955 5650 5650 5650 5650 0
527 20250311 115100 278714955 5650 5650 5650 5650 0
528 20250311 115000 278714955 5650 5650 5650 5650 0
529 20250311 114900 278714955 5650 5650 5650 5650 0
530 20250311 114800 278714955 5650 5640 5650 5640 480
531 20250311 114700 276007225 5650 5650 5650 5650 28
532 20250311 114600 275849025 5650 5650 5650 5650 0
533 20250311 114500 275849025 5650 5650 5650 5650 0
534 20250311 114400 275849025 5650 5660 5660 5650 14
535 20250311 114300 275769905 5650 5650 5650 5650 10
536 20250311 114200 275713405 5660 5660 5660 5660 0
537 20250311 114100 275713405 5660 5660 5660 5660 10
538 20250311 114000 275656805 5660 5650 5660 5650 576
539 20250311 113900 272402305 5650 5650 5650 5650 47
540 20250311 113800 272136755 5640 5640 5640 5640 78
541 20250311 113700 271696835 5630 5630 5630 5630 0
542 20250311 113600 271696835 5630 5630 5630 5630 0
543 20250311 113500 271696835 5630 5630 5630 5630 0
544 20250311 113400 271696835 5630 5630 5630 5630 0
545 20250311 113300 271696835 5630 5630 5630 5630 500
546 20250311 113200 268881835 5630 5630 5630 5630 0
547 20250311 113100 268881835 5630 5630 5630 5630 0
548 20250311 113000 268881835 5630 5640 5640 5630 451
549 20250311 112900 266339955 5640 5640 5640 5640 200
550 20250311 112800 265211955 5630 5630 5630 5630 0
551 20250311 112700 265211955 5630 5640 5640 5630 80
552 20250311 112600 264761515 5640 5650 5650 5640 11
553 20250311 112500 264699465 5650 5650 5650 5650 0
554 20250311 112400 264699465 5650 5650 5650 5650 0
555 20250311 112300 264699465 5650 5650 5650 5650 0
556 20250311 112200 264699465 5650 5650 5650 5650 116
557 20250311 112100 264044065 5650 5650 5650 5650 2
558 20250311 112000 264032765 5650 5650 5650 5650 138
559 20250311 111900 263253065 5650 5650 5650 5650 0
560 20250311 111800 263253065 5650 5650 5650 5650 9
561 20250311 111700 263202215 5650 5660 5660 5650 4
562 20250311 111600 263179605 5660 5650 5660 5650 1001
563 20250311 111500 257523945 5650 5650 5650 5650 0
564 20250311 111400 257523945 5650 5650 5650 5650 0
565 20250311 111300 257523945 5650 5650 5650 5650 10
566 20250311 111200 257467445 5650 5630 5650 5630 1209
567 20250311 111100 250654385 5620 5620 5620 5620 1
568 20250311 111000 250648765 5610 5610 5610 5610 0
569 20250311 110900 250648765 5610 5620 5620 5610 100
570 20250311 110800 250087535 5620 5620 5620 5620 270
571 20250311 110700 248570135 5620 5620 5620 5620 63
572 20250311 110600 248216075 5610 5610 5610 5610 0
573 20250311 110500 248216075 5610 5610 5610 5610 0
574 20250311 110400 248216075 5610 5610 5610 5610 1
575 20250311 110300 248210465 5610 5610 5610 5610 91
576 20250311 110200 247699955 5610 5610 5610 5610 32
577 20250311 110100 247520435 5610 5610 5610 5610 1
578 20250311 110000 247514825 5610 5610 5610 5610 0
579 20250311 105900 247514825 5610 5610 5610 5610 36
580 20250311 105800 247312865 5610 5610 5610 5610 0
581 20250311 105700 247312865 5610 5610 5610 5610 0
582 20250311 105600 247312865 5610 5610 5610 5610 0
583 20250311 105500 247312865 5610 5610 5610 5610 1
584 20250311 105400 247307255 5590 5600 5600 5590 39
585 20250311 105300 247089225 5610 5610 5610 5610 0
586 20250311 105200 247089225 5610 5610 5610 5610 2
587 20250311 105100 247078005 5600 5600 5600 5600 0
588 20250311 105000 247078005 5600 5600 5600 5600 8
589 20250311 104900 247033205 5620 5620 5620 5620 3
590 20250311 104800 247016345 5620 5620 5620 5620 1
591 20250311 104700 247010725 5600 5600 5600 5600 0
592 20250311 104600 247010725 5600 5600 5600 5600 0
593 20250311 104500 247010725 5600 5600 5600 5600 17
594 20250311 104400 246915525 5600 5610 5610 5600 1945
595 20250311 104300 236016395 5610 5610 5610 5610 519
596 20250311 104200 233104805 5610 5590 5610 5590 289
597 20250311 104100 231485515 5580 5580 5580 5580 4
598 20250311 104000 231463195 5600 5600 5600 5600 94
599 20250311 103900 230936795 5580 5580 5580 5580 0
600 20250311 103800 230936795 5580 5580 5580 5580 0
601 20250311 103700 230936795 5580 5580 5580 5580 0
602 20250311 103600 230936795 5580 5580 5580 5580 0
603 20250311 103500 230936795 5580 5580 5580 5575 2347
604 20250311 103400 217843035 5580 5580 5580 5580 0
605 20250311 103300 217843035 5580 5580 5580 5580 0
606 20250311 103200 217843035 5580 5580 5580 5580 208
607 20250311 103100 216682395 5570 5580 5580 5570 1640
608 20250311 103000 207532945 5580 5580 5580 5580 3
609 20250311 102900 207516205 5580 5580 5580 5580 0
610 20250311 102800 207516205 5580 5590 5610 5580 257
611 20250311 102700 206080385 5610 5610 5610 5610 0
612 20250311 102600 206080385 5610 5610 5610 5610 1
613 20250311 102500 206074775 5600 5600 5610 5600 27
614 20250311 102400 205923465 5610 5610 5610 5610 0
615 20250311 102300 205923465 5610 5580 5610 5580 216
616 20250311 102200 204718155 5580 5580 5580 5580 0
617 20250311 102100 204718155 5580 5580 5580 5580 400
618 20250311 102000 202486155 5580 5580 5580 5580 250
619 20250311 101900 201091155 5580 5580 5580 5580 0
620 20250311 101800 201091155 5580 5600 5600 5580 68
621 20250311 101700 200711115 5590 5590 5590 5590 0
622 20250311 101600 200711115 5590 5580 5590 5580 187
623 20250311 101500 199667505 5600 5600 5600 5600 500
624 20250311 101400 196867505 5580 5590 5590 5580 814
625 20250311 101300 192320315 5590 5590 5590 5590 174
626 20250311 101200 191347655 5590 5590 5590 5590 150
627 20250311 101100 190509155 5600 5600 5600 5600 346
628 20250311 101000 188571555 5600 5600 5600 5600 3
629 20250311 100900 188554755 5620 5600 5620 5600 21
630 20250311 100800 188437135 5620 5620 5620 5620 0
631 20250311 100700 188437135 5620 5590 5620 5590 202
632 20250311 100600 187307865 5620 5610 5620 5590 905
633 20250311 100500 182243095 5610 5600 5610 5600 102
634 20250311 100400 181671175 5600 5600 5600 5600 0
635 20250311 100300 181671175 5600 5600 5600 5600 20
636 20250311 100200 181559175 5600 5600 5600 5600 98
637 20250311 100100 181010375 5600 5600 5600 5600 495
638 20250311 100000 178238375 5600 5600 5600 5600 757
639 20250311 095900 173999175 5600 5600 5600 5600 153
640 20250311 095800 173142375 5600 5600 5600 5600 2
641 20250311 095700 173131175 5610 5620 5620 5610 1251
642 20250311 095600 166112455 5630 5630 5630 5630 0
643 20250311 095500 166112455 5630 5630 5630 5630 20
644 20250311 095400 165999855 5650 5640 5660 5630 144
645 20250311 095300 165184985 5670 5650 5670 5640 533
646 20250311 095200 162171555 5630 5630 5650 5630 284
647 20250311 095100 160568625 5640 5640 5640 5640 0
648 20250311 095000 160568625 5640 5630 5640 5630 1047
649 20250311 094900 154672695 5640 5640 5640 5640 16
650 20250311 094800 154582455 5630 5640 5640 5630 524
651 20250311 094700 151627285 5640 5640 5640 5640 2
652 20250311 094600 151616005 5640 5630 5640 5630 7
653 20250311 094500 151576535 5630 5650 5650 5630 75
654 20250311 094400 151154245 5650 5650 5650 5630 9
655 20250311 094300 151103415 5650 5650 5650 5650 1
656 20250311 094200 151097765 5640 5640 5640 5640 327
657 20250311 094100 149253485 5640 5640 5640 5640 483
658 20250311 094000 146529365 5640 5650 5650 5640 182
659 20250311 093900 145502865 5640 5640 5640 5640 9
660 20250311 093800 145452105 5660 5660 5660 5660 26
661 20250311 093700 145304945 5670 5670 5670 5670 198
662 20250311 093600 144182285 5660 5640 5670 5640 1802
663 20250311 093500 133988575 5650 5620 5650 5620 526
664 20250311 093400 131017455 5650 5640 5650 5640 50
665 20250311 093300 130735315 5620 5620 5620 5620 0
666 20250311 093200 130735315 5620 5630 5640 5620 1014
667 20250311 093100 125021675 5630 5620 5630 5620 261
668 20250311 093000 123554505 5620 5620 5620 5620 8
669 20250311 092900 123509545 5610 5610 5610 5580 1119
670 20250311 092800 117250715 5610 5610 5610 5610 126
671 20250311 092700 116543855 5600 5610 5610 5600 176
672 20250311 092600 115558225 5590 5590 5590 5590 128
673 20250311 092500 114842705 5620 5620 5620 5620 64
674 20250311 092400 114483025 5590 5590 5590 5590 0
675 20250311 092300 114483025 5590 5610 5620 5590 20
676 20250311 092200 114371095 5600 5590 5600 5590 90
677 20250311 092100 113867895 5600 5590 5600 5590 101
678 20250311 092000 113303295 5600 5600 5600 5600 0
679 20250311 091900 113303295 5600 5600 5600 5600 102
680 20250311 091800 112732095 5620 5590 5620 5590 2338
681 20250311 091700 99634285 5590 5590 5590 5590 30
682 20250311 091600 99466585 5610 5610 5610 5610 56
683 20250311 091500 99152425 5590 5600 5610 5590 610
684 20250311 091400 95733725 5610 5610 5610 5610 10
685 20250311 091300 95677625 5610 5600 5610 5600 222
686 20250311 091200 94433425 5580 5585 5595 5580 387
687 20250311 091100 92272680 5580 5580 5590 5575 88
688 20250311 091000 91781610 5580 5580 5580 5580 24
689 20250311 090900 91647690 5550 5550 5560 5550 434
690 20250311 090800 89238940 5550 5560 5560 5550 1613
691 20250311 090700 80280110 5570 5580 5580 5570 186
692 20250311 090600 79243890 5570 5580 5580 5570 195
693 20250311 090500 78157540 5550 5570 5570 5550 3898
694 20250311 090400 56520180 5550 5560 5570 5540 1367
695 20250311 090300 48924630 5590 5580 5590 5540 2412
696 20250311 090200 35524380 5560 5580 5580 5560 1626
697 20250311 090100 26467090 5580 5570 5620 5570 1390
698 20250311 090000 18717370 5580 5560 5690 5560 3353