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

732
276040/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211000,773711177,4950,4950,4950,4950,651
20250311,210900,773711177,4950,4950,4950,4950,0
20250311,210800,773711177,4950,4950,4950,4950,0
20250311,210700,773711177,4950,4950,4950,4950,0
20250311,210600,773711177,4950,4950,4950,4950,0
20250311,210500,773711177,4950,4950,4950,4950,0
20250311,210400,773711177,4950,4950,4950,4950,0
20250311,210300,773711177,4950,4950,4950,4950,0
20250311,210200,773711177,4950,4950,4950,4950,0
20250311,210100,773711177,4950,4950,4950,4950,0
20250311,210000,773711177,4950,4950,4950,4950,0
20250311,205900,773711177,4950,4950,4950,4950,0
20250311,205800,773711177,4950,4950,4950,4950,0
20250311,205700,773711177,4950,4950,4950,4950,0
20250311,205600,773711177,4950,4950,4950,4950,0
20250311,205500,773711177,4950,4950,4950,4950,0
20250311,205400,773711177,4950,4950,4950,4950,0
20250311,205300,773711177,4950,4950,4950,4950,0
20250311,205200,773711177,4950,4950,4950,4950,0
20250311,205100,773711177,4950,4950,4950,4950,0
20250311,205000,773711177,4950,4950,4950,4950,0
20250311,204900,773711177,4950,4950,4950,4950,0
20250311,204800,773711177,4950,4950,4950,4950,0
20250311,204700,773711177,4950,4950,4950,4950,0
20250311,204600,773711177,4950,4950,4950,4950,0
20250311,204500,773711177,4950,4950,4950,4950,0
20250311,204400,773711177,4950,4950,4950,4950,0
20250311,204300,773711177,4950,4950,4950,4950,0
20250311,204200,773711177,4950,4950,4950,4950,0
20250311,204100,773711177,4950,4950,4950,4950,0
20250311,204000,773711177,4950,4950,4950,4950,651
20250311,203900,773711177,4950,4950,4950,4950,0
20250311,203800,773711177,4950,4950,4950,4950,0
20250311,203700,773711177,4950,4950,4950,4950,0
20250311,203600,773711177,4950,4950,4950,4950,0
20250311,203500,773711177,4950,4950,4950,4950,0
20250311,203400,773711177,4950,4950,4950,4950,0
20250311,203300,773711177,4950,4950,4950,4950,0
20250311,203200,773711177,4950,4950,4950,4950,0
20250311,203100,773711177,4950,4950,4950,4950,0
20250311,203000,773711177,4950,4950,4950,4950,0
20250311,202900,773711177,4950,4950,4950,4950,0
20250311,202800,773711177,4950,4950,4950,4950,0
20250311,202700,773711177,4950,4950,4950,4950,0
20250311,202600,773711177,4950,4950,4950,4950,0
20250311,202500,773711177,4950,4950,4950,4950,0
20250311,202400,773711177,4950,4950,4950,4950,0
20250311,202300,773711177,4950,4950,4950,4950,0
20250311,202200,773711177,4950,4950,4950,4950,0
20250311,202100,773711177,4950,4950,4950,4950,0
20250311,202000,773711177,4950,4950,4950,4950,0
20250311,201900,773711177,4950,4950,4950,4950,0
20250311,201800,773711177,4950,4950,4950,4950,0
20250311,201700,773711177,4950,4950,4950,4950,0
20250311,201600,773711177,4950,4950,4950,4950,0
20250311,201500,773711177,4950,4950,4950,4950,0
20250311,201400,773711177,4950,4950,4950,4950,0
20250311,201300,773711177,4950,4950,4950,4950,0
20250311,201200,773711177,4950,4950,4950,4950,0
20250311,201100,773711177,4950,4950,4950,4950,0
20250311,201000,773711177,4950,4950,4950,4950,651
20250311,200900,773711177,4950,4950,4950,4950,0
20250311,200800,773711177,4950,4950,4950,4950,0
20250311,200700,773711177,4950,4950,4950,4950,0
20250311,200600,773711177,4950,4950,4950,4950,0
20250311,200500,773711177,4950,4950,4950,4950,0
20250311,200400,773711177,4950,4950,4950,4950,0
20250311,200300,773711177,4950,4950,4950,4950,0
20250311,200200,773711177,4950,4950,4950,4950,0
20250311,200100,773711177,4950,4950,4950,4950,0
20250311,200000,773711177,4950,4950,4950,4950,0
20250311,195900,773711177,4950,4950,4950,4950,0
20250311,195800,773711177,4950,4950,4950,4950,0
20250311,195700,773711177,4950,4950,4950,4950,0
20250311,195600,773711177,4950,4950,4950,4950,0
20250311,195500,773711177,4950,4950,4950,4950,0
20250311,195400,773711177,4950,4950,4950,4950,0
20250311,195300,773711177,4950,4950,4950,4950,0
20250311,195200,773711177,4950,4950,4950,4950,0
20250311,195100,773711177,4950,4950,4950,4950,0
20250311,195000,773711177,4950,4950,4950,4950,0
20250311,194900,773711177,4950,4950,4950,4950,0
20250311,194800,773711177,4950,4950,4950,4950,0
20250311,194700,773711177,4950,4950,4950,4950,0
20250311,194600,773711177,4950,4950,4950,4950,0
20250311,194500,773711177,4950,4950,4950,4950,0
20250311,194400,773711177,4950,4950,4950,4950,0
20250311,194300,773711177,4950,4950,4950,4950,0
20250311,194200,773711177,4950,4950,4950,4950,0
20250311,194100,773711177,4950,4950,4950,4950,0
20250311,194000,773711177,4950,4950,4950,4950,651
20250311,193900,773711177,4950,4950,4950,4950,0
20250311,193800,773711177,4950,4950,4950,4950,0
20250311,193700,773711177,4950,4950,4950,4950,0
20250311,193600,773711177,4950,4950,4950,4950,0
20250311,193500,773711177,4950,4950,4950,4950,0
20250311,193400,773711177,4950,4950,4950,4950,0
20250311,193300,773711177,4950,4950,4950,4950,0
20250311,193200,773711177,4950,4950,4950,4950,0
20250311,193100,773711177,4950,4950,4950,4950,0
20250311,193000,773711177,4950,4950,4950,4950,0
20250311,192900,773711177,4950,4950,4950,4950,0
20250311,192800,773711177,4950,4950,4950,4950,0
20250311,192700,773711177,4950,4950,4950,4950,0
20250311,192600,773711177,4950,4950,4950,4950,0
20250311,192500,773711177,4950,4950,4950,4950,0
20250311,192400,773711177,4950,4950,4950,4950,0
20250311,192300,773711177,4950,4950,4950,4950,0
20250311,192200,773711177,4950,4950,4950,4950,0
20250311,192100,773711177,4950,4950,4950,4950,0
20250311,192000,773711177,4950,4950,4950,4950,0
20250311,191900,773711177,4950,4950,4950,4950,0
20250311,191800,773711177,4950,4950,4950,4950,0
20250311,191700,773711177,4950,4950,4950,4950,0
20250311,191600,773711177,4950,4950,4950,4950,0
20250311,191500,773711177,4950,4950,4950,4950,0
20250311,191400,773711177,4950,4950,4950,4950,0
20250311,191300,773711177,4950,4950,4950,4950,0
20250311,191200,773711177,4950,4950,4950,4950,0
20250311,191100,773711177,4950,4950,4950,4950,0
20250311,191000,773711177,4950,4950,4950,4950,651
20250311,190900,773711177,4950,4950,4950,4950,0
20250311,190800,773711177,4950,4950,4950,4950,0
20250311,190700,773711177,4950,4950,4950,4950,0
20250311,190600,773711177,4950,4950,4950,4950,0
20250311,190500,773711177,4950,4950,4950,4950,0
20250311,190400,773711177,4950,4950,4950,4950,0
20250311,190300,773711177,4950,4950,4950,4950,0
20250311,190200,773711177,4950,4950,4950,4950,0
20250311,190100,773711177,4950,4950,4950,4950,0
20250311,190000,773711177,4950,4950,4950,4950,0
20250311,185900,773711177,4950,4950,4950,4950,0
20250311,185800,773711177,4950,4950,4950,4950,0
20250311,185700,773711177,4950,4950,4950,4950,0
20250311,185600,773711177,4950,4950,4950,4950,0
20250311,185500,773711177,4950,4950,4950,4950,0
20250311,185400,773711177,4950,4950,4950,4950,0
20250311,185300,773711177,4950,4950,4950,4950,0
20250311,185200,773711177,4950,4950,4950,4950,0
20250311,185100,773711177,4950,4950,4950,4950,0
20250311,185000,773711177,4950,4950,4950,4950,0
20250311,184900,773711177,4950,4950,4950,4950,0
20250311,184800,773711177,4950,4950,4950,4950,0
20250311,184700,773711177,4950,4950,4950,4950,0
20250311,184600,773711177,4950,4950,4950,4950,0
20250311,184500,773711177,4950,4950,4950,4950,0
20250311,184400,773711177,4950,4950,4950,4950,0
20250311,184300,773711177,4950,4950,4950,4950,0
20250311,184200,773711177,4950,4950,4950,4950,0
20250311,184100,773711177,4950,4950,4950,4950,0
20250311,184000,773711177,4950,4950,4950,4950,651
20250311,183900,773711177,4950,4950,4950,4950,0
20250311,183800,773711177,4950,4950,4950,4950,0
20250311,183700,773711177,4950,4950,4950,4950,0
20250311,183600,773711177,4950,4950,4950,4950,0
20250311,183500,773711177,4950,4950,4950,4950,0
20250311,183400,773711177,4950,4950,4950,4950,0
20250311,183300,773711177,4950,4950,4950,4950,0
20250311,183200,773711177,4950,4950,4950,4950,0
20250311,183100,773711177,4950,4950,4950,4950,0
20250311,183000,773711177,4950,4950,4950,4950,0
20250311,182900,773711177,4950,4950,4950,4950,0
20250311,182800,773711177,4950,4950,4950,4950,0
20250311,182700,773711177,4950,4950,4950,4950,0
20250311,182600,773711177,4950,4950,4950,4950,0
20250311,182500,773711177,4950,4950,4950,4950,0
20250311,182400,773711177,4950,4950,4950,4950,0
20250311,182300,773711177,4950,4950,4950,4950,0
20250311,182200,773711177,4950,4950,4950,4950,0
20250311,182100,773711177,4950,4950,4950,4950,0
20250311,182000,773711177,4950,4950,4950,4950,0
20250311,181900,773711177,4950,4950,4950,4950,0
20250311,181800,773711177,4950,4950,4950,4950,0
20250311,181700,773711177,4950,4950,4950,4950,0
20250311,181600,773711177,4950,4950,4950,4950,0
20250311,181500,773711177,4950,4950,4950,4950,0
20250311,181400,773711177,4950,4950,4950,4950,0
20250311,181300,773711177,4950,4950,4950,4950,0
20250311,181200,773711177,4950,4950,4950,4950,0
20250311,181100,773711177,4950,4950,4950,4950,0
20250311,181000,773711177,4950,4950,4950,4950,651
20250311,180900,773711177,4950,4950,4950,4950,0
20250311,180800,773711177,4950,4950,4950,4950,0
20250311,180700,773711177,4950,4950,4950,4950,0
20250311,180600,773711177,4950,4950,4950,4950,0
20250311,180500,773711177,4950,4950,4950,4950,0
20250311,180400,773711177,4950,4950,4950,4950,0
20250311,180300,773711177,4950,4950,4950,4950,0
20250311,180200,773711177,4950,4950,4950,4950,0
20250311,180100,773711177,4950,4950,4950,4950,0
20250311,180000,773711177,4950,4950,4950,4950,0
20250311,175900,773711177,4950,4950,4950,4950,0
20250311,175800,773711177,4950,4950,4950,4950,0
20250311,175700,773711177,4950,4950,4950,4950,0
20250311,175600,773711177,4950,4950,4950,4950,0
20250311,175500,773711177,4950,4950,4950,4950,0
20250311,175400,773711177,4950,4950,4950,4950,0
20250311,175300,773711177,4950,4950,4950,4950,0
20250311,175200,773711177,4950,4950,4950,4950,0
20250311,175100,773711177,4950,4950,4950,4950,0
20250311,175000,773711177,4950,4950,4950,4950,0
20250311,174900,773711177,4950,4950,4950,4950,0
20250311,174800,773711177,4950,4950,4950,4950,0
20250311,174700,773711177,4950,4950,4950,4950,0
20250311,174600,773711177,4950,4950,4950,4950,0
20250311,174500,773711177,4950,4950,4950,4950,0
20250311,174400,773711177,4950,4950,4950,4950,0
20250311,174300,773711177,4950,4950,4950,4950,0
20250311,174200,773711177,4950,4950,4950,4950,0
20250311,174100,773711177,4950,4950,4950,4950,0
20250311,174000,773711177,4950,4950,4950,4950,651
20250311,173900,773711177,4950,4950,4950,4950,0
20250311,173800,773711177,4950,4950,4950,4950,0
20250311,173700,773711177,4950,4950,4950,4950,0
20250311,173600,773711177,4950,4950,4950,4950,0
20250311,173500,773711177,4950,4950,4950,4950,0
20250311,173400,773711177,4950,4950,4950,4950,0
20250311,173300,773711177,4950,4950,4950,4950,0
20250311,173200,773711177,4950,4950,4950,4950,0
20250311,173100,773711177,4950,4950,4950,4950,0
20250311,173000,773711177,4950,4950,4950,4950,0
20250311,172900,773711177,4950,4950,4950,4950,0
20250311,172800,773711177,4950,4950,4950,4950,0
20250311,172700,773711177,4950,4950,4950,4950,0
20250311,172600,773711177,4950,4950,4950,4950,0
20250311,172500,773711177,4950,4950,4950,4950,0
20250311,172400,773711177,4950,4950,4950,4950,0
20250311,172300,773711177,4950,4950,4950,4950,0
20250311,172200,773711177,4950,4950,4950,4950,0
20250311,172100,773711177,4950,4950,4950,4950,0
20250311,172000,773711177,4950,4950,4950,4950,0
20250311,171900,773711177,4950,4950,4950,4950,0
20250311,171800,773711177,4950,4950,4950,4950,0
20250311,171700,773711177,4950,4950,4950,4950,0
20250311,171600,773711177,4950,4950,4950,4950,0
20250311,171500,773711177,4950,4950,4950,4950,0
20250311,171400,773711177,4950,4950,4950,4950,0
20250311,171300,773711177,4950,4950,4950,4950,0
20250311,171200,773711177,4950,4950,4950,4950,0
20250311,171100,773711177,4950,4950,4950,4950,0
20250311,171000,773711177,4950,4950,4950,4950,651
20250311,170900,773711177,4950,4950,4950,4950,0
20250311,170800,773711177,4950,4950,4950,4950,0
20250311,170700,773711177,4950,4950,4950,4950,0
20250311,170600,773711177,4950,4950,4950,4950,0
20250311,170500,773711177,4950,4950,4950,4950,0
20250311,170400,773711177,4950,4950,4950,4950,0
20250311,170300,773711177,4950,4950,4950,4950,0
20250311,170200,773711177,4950,4950,4950,4950,0
20250311,170100,773711177,4950,4950,4950,4950,0
20250311,170000,773711177,4950,4950,4950,4950,0
20250311,165900,773711177,4950,4950,4950,4950,0
20250311,165800,773711177,4950,4950,4950,4950,0
20250311,165700,773711177,4950,4950,4950,4950,0
20250311,165600,773711177,4950,4950,4950,4950,0
20250311,165500,773711177,4950,4950,4950,4950,0
20250311,165400,773711177,4950,4950,4950,4950,0
20250311,165300,773711177,4950,4950,4950,4950,0
20250311,165200,773711177,4950,4950,4950,4950,0
20250311,165100,773711177,4950,4950,4950,4950,0
20250311,165000,773711177,4950,4950,4950,4950,0
20250311,164900,773711177,4950,4950,4950,4950,0
20250311,164800,773711177,4950,4950,4950,4950,0
20250311,164700,773711177,4950,4950,4950,4950,0
20250311,164600,773711177,4950,4950,4950,4950,0
20250311,164500,773711177,4950,4950,4950,4950,0
20250311,164400,773711177,4950,4950,4950,4950,0
20250311,164300,773711177,4950,4950,4950,4950,0
20250311,164200,773711177,4950,4950,4950,4950,0
20250311,164100,773711177,4950,4950,4950,4950,0
20250311,164000,773711177,4950,4950,4950,4950,651
20250311,163900,773711177,4950,4950,4950,4950,0
20250311,163800,773711177,4950,4950,4950,4950,0
20250311,163700,773711177,4950,4950,4950,4950,0
20250311,163600,773711177,4950,4950,4950,4950,0
20250311,163500,773711177,4950,4950,4950,4950,0
20250311,163400,773711177,4950,4950,4950,4950,0
20250311,163300,773711177,4950,4950,4950,4950,0
20250311,163200,773711177,4950,4950,4950,4950,0
20250311,163100,773711177,4950,4950,4950,4950,0
20250311,163000,773711177,4950,4950,4950,4950,0
20250311,162900,773711177,4950,4950,4950,4950,0
20250311,162800,773711177,4950,4950,4950,4950,0
20250311,162700,773711177,4950,4950,4950,4950,0
20250311,162600,773711177,4950,4950,4950,4950,0
20250311,162500,773711177,4950,4950,4950,4950,0
20250311,162400,773711177,4950,4950,4950,4950,0
20250311,162300,773711177,4950,4950,4950,4950,0
20250311,162200,773711177,4950,4950,4950,4950,0
20250311,162100,773711177,4950,4950,4950,4950,0
20250311,162000,773711177,4950,4950,4950,4950,0
20250311,161900,773711177,4950,4950,4950,4950,0
20250311,161800,773711177,4950,4950,4950,4950,0
20250311,161700,773711177,4950,4950,4950,4950,0
20250311,161600,773711177,4950,4950,4950,4950,0
20250311,161500,773711177,4950,4950,4950,4950,0
20250311,161400,773711177,4950,4950,4950,4950,0
20250311,161300,773711177,4950,4950,4950,4950,0
20250311,161200,773711177,4950,4950,4950,4950,0
20250311,161100,773711177,4950,4950,4950,4950,0
20250311,161000,773711177,4950,4950,4950,4950,651
20250311,160900,773711177,4950,4950,4950,4950,0
20250311,160800,773711177,4950,4950,4950,4950,0
20250311,160700,773711177,4950,4950,4950,4950,0
20250311,160600,773711177,4950,4950,4950,4950,0
20250311,160500,773711177,4950,4950,4950,4950,0
20250311,160400,773711177,4950,4950,4950,4950,0
20250311,160300,773711177,4950,4950,4950,4950,0
20250311,160200,773711177,4950,4950,4950,4950,0
20250311,160100,773711177,4950,4950,4950,4950,0
20250311,160000,773711177,4950,4950,4950,4950,0
20250311,155900,773711177,4950,4950,4950,4950,0
20250311,155800,773711177,4950,4950,4950,4950,0
20250311,155700,773711177,4950,4950,4950,4950,0
20250311,155600,773711177,4950,4950,4950,4950,0
20250311,155500,773711177,4950,4950,4950,4950,0
20250311,155400,773711177,4950,4950,4950,4950,0
20250311,155300,773711177,4950,4950,4950,4950,0
20250311,155200,773711177,4950,4950,4950,4950,0
20250311,155100,773711177,4950,4950,4950,4950,0
20250311,155000,773711177,4950,4950,4950,4950,0
20250311,154900,773711177,4950,4950,4950,4950,0
20250311,154800,773711177,4950,4950,4950,4950,0
20250311,154700,773711177,4950,4950,4950,4950,0
20250311,154600,773711177,4950,4950,4950,4950,0
20250311,154500,773711177,4950,4950,4950,4950,0
20250311,154400,773711177,4950,4950,4950,4950,0
20250311,154300,773711177,4950,4950,4950,4950,0
20250311,154200,773711177,4950,4950,4950,4950,0
20250311,154100,773711177,4950,4950,4950,4950,0
20250311,154000,773711177,4950,4950,4950,4950,651
20250311,153900,773711177,4950,4950,4950,4950,0
20250311,153800,773711177,4950,4950,4950,4950,0
20250311,153700,773711177,4950,4950,4950,4950,0
20250311,153600,773711177,4950,4950,4950,4950,0
20250311,153500,773711177,4950,4950,4950,4950,0
20250311,153400,773711177,4950,4950,4950,4950,0
20250311,153300,773711177,4950,4950,4950,4950,0
20250311,153200,773711177,4950,4950,4950,4950,0
20250311,153100,773711177,4950,4950,4950,4950,0
20250311,153000,773711177,4950,4950,4950,4950,651
20250311,152900,770488727,4935,4935,4935,4935,0
20250311,152800,770488727,4935,4935,4935,4935,0
20250311,152700,770488727,4935,4935,4935,4935,0
20250311,152600,770488727,4935,4935,4935,4935,0
20250311,152500,770488727,4935,4935,4935,4935,0
20250311,152400,770488727,4935,4935,4935,4935,0
20250311,152300,770488727,4935,4935,4935,4935,0
20250311,152200,770488727,4935,4935,4935,4935,0
20250311,152100,770488727,4935,4935,4935,4935,0
20250311,152000,770488727,4935,4935,4935,4935,0
20250311,151900,770488727,4935,4965,4970,4935,713
20250311,151800,766965077,4965,4950,4985,4940,1394
20250311,151700,760035007,4950,4930,4960,4930,2306
20250311,151600,748623917,4950,4930,4960,4915,603
20250311,151500,745642237,4930,4915,4980,4915,7084
20250311,151400,710477757,4925,4925,4930,4925,378
20250311,151300,708615262,4925,4925,4925,4920,260
20250311,151200,707335012,4925,4915,4925,4915,1587
20250311,151100,699526002,4910,4895,4910,4895,945
20250311,151000,694891237,4905,4890,4905,4860,2741
20250311,150900,681482387,4890,4895,4895,4890,58
20250311,150800,681198757,4890,4905,4905,4890,114
20250311,150700,680641192,4905,4905,4905,4905,206
20250311,150600,679630762,4900,4890,4905,4890,1706
20250311,150500,671275132,4880,4855,4880,4855,2156
20250311,150400,660764007,4855,4850,4855,4850,299
20250311,150300,659313852,4855,4850,4855,4850,587
20250311,150200,656466897,4850,4850,4850,4850,33
20250311,150100,656306847,4845,4850,4850,4845,1170
20250311,150000,650635157,4850,4850,4855,4850,1596
20250311,145900,642891607,4855,4855,4855,4855,200
20250311,145800,641920607,4875,4875,4880,4875,1911
20250311,145700,632604477,4880,4880,4880,4880,200
20250311,145600,631628477,4880,4880,4880,4880,116
20250311,145500,631062397,4880,4885,4885,4875,2036
20250311,145400,621133732,4910,4905,4910,4905,20
20250311,145300,621035537,4885,4910,4910,4885,5
20250311,145200,621011012,4925,4925,4930,4885,268
20250311,145100,619698127,4900,4875,4900,4875,4862
20250311,145000,595924712,4875,4875,4880,4875,566
20250311,144900,593165422,4875,4870,4880,4870,1191
20250311,144800,587359647,4875,4875,4875,4875,2
20250311,144700,587349897,4830,4875,4885,4830,2091
20250311,144600,577147317,4880,4850,4880,4850,8660
20250311,144500,535056827,4870,4835,4870,4835,2299
20250311,144400,523895072,4850,4850,4850,4850,0
20250311,144300,523895072,4850,4850,4850,4850,0
20250311,144200,523895072,4850,4850,4850,4850,1
20250311,144100,523890222,4810,4815,4855,4810,682
20250311,144000,520608607,4850,4850,4850,4850,1
20250311,143900,520603757,4805,4875,4875,4805,693
20250311,143800,517242952,4870,4860,4870,4860,1256
20250311,143700,511131517,4850,4860,4860,4850,62
20250311,143600,510830697,4860,4850,4860,4850,31
20250311,143500,510680337,4850,4855,4860,4800,2680
20250311,143400,497676357,4785,4840,4850,4775,1830
20250311,143300,488803937,4760,4830,4845,4760,553
20250311,143200,486129842,4845,4850,4850,4845,1731
20250311,143100,477738132,4845,4840,4850,4840,3019
20250311,143000,463107417,4845,4830,4850,4830,1235
20250311,142900,457130907,4835,4815,4835,4815,300
20250311,142800,455682882,4830,4810,4830,4805,2887
20250311,142700,441770397,4800,4775,4800,4775,1010
20250311,142600,436939522,4775,4765,4775,4765,185
20250311,142500,436057822,4765,4750,4765,4750,1791
20250311,142400,427534062,4755,4715,4755,4715,1274
20250311,142300,421513542,4715,4685,4715,4685,276
20250311,142200,420220187,4685,4685,4685,4685,0
20250311,142100,420220187,4685,4685,4685,4685,0
20250311,142000,420220187,4685,4675,4685,4650,2021
20250311,141900,410762662,4675,4675,4675,4675,6
20250311,141800,410734612,4675,4665,4675,4665,18
20250311,141700,410650612,4665,4665,4665,4665,52
20250311,141600,410408032,4665,4665,4665,4665,3
20250311,141500,410394037,4665,4660,4665,4660,22
20250311,141400,410291512,4660,4660,4660,4660,10
20250311,141300,410244912,4660,4660,4660,4660,0
20250311,141200,410244912,4660,4660,4660,4660,0
20250311,141100,410244912,4660,4660,4660,4660,11
20250311,141000,410193652,4640,4640,4640,4640,0
20250311,140900,410193652,4640,4640,4640,4640,6
20250311,140800,410165812,4640,4640,4640,4640,1
20250311,140700,410161172,4665,4665,4665,4665,0
20250311,140600,410161172,4665,4670,4670,4665,12
20250311,140500,410105187,4640,4640,4640,4640,360
20250311,140400,408434787,4640,4640,4640,4640,0
20250311,140300,408434787,4640,4640,4640,4640,0
20250311,140200,408434787,4640,4640,4640,4640,1
20250311,140100,408430147,4635,4635,4635,4635,0
20250311,140000,408430147,4635,4635,4635,4635,282
20250311,135900,407123077,4630,4605,4630,4605,82
20250311,135800,406743942,4635,4635,4635,4635,0
20250311,135700,406743942,4635,4630,4635,4630,300
20250311,135600,405353567,4640,4620,4640,4620,130
20250311,135500,404752927,4620,4620,4620,4620,0
20250311,135400,404752927,4620,4620,4620,4620,3
20250311,135300,404739067,4635,4635,4635,4635,0
20250311,135200,404739067,4635,4635,4635,4635,0
20250311,135100,404739067,4635,4635,4635,4635,0
20250311,135000,404739067,4635,4635,4635,4635,0
20250311,134900,404739067,4635,4635,4635,4635,0
20250311,134800,404739067,4635,4635,4635,4635,1
20250311,134700,404734432,4600,4605,4605,4600,7
20250311,134600,404702202,4645,4645,4645,4645,0
20250311,134500,404702202,4645,4645,4645,4645,2
20250311,134400,404692912,4630,4620,4630,4620,3
20250311,134300,404679037,4615,4605,4615,4605,22
20250311,134200,404577577,4605,4600,4605,4600,122
20250311,134100,404015902,4600,4600,4600,4600,62
20250311,134000,403730702,4605,4605,4605,4605,0
20250311,133900,403730702,4605,4605,4605,4605,1
20250311,133800,403726097,4600,4605,4605,4600,2
20250311,133700,403716892,4600,4605,4610,4600,103
20250311,133600,403243067,4585,4585,4585,4585,190
20250311,133500,402371917,4585,4585,4585,4585,5
20250311,133400,402348992,4585,4585,4585,4585,1
20250311,133300,402344407,4580,4580,4580,4580,63
20250311,133200,402055867,4585,4585,4585,4585,4
20250311,133100,402037527,4615,4615,4615,4615,0
20250311,133000,402037527,4615,4615,4615,4615,0
20250311,132900,402037527,4615,4590,4625,4590,115
20250311,132800,401507107,4590,4590,4590,4590,506
20250311,132700,399184567,4625,4625,4625,4625,0
20250311,132600,399184567,4625,4625,4625,4625,0
20250311,132500,399184567,4625,4625,4625,4625,0
20250311,132400,399184567,4625,4625,4625,4625,0
20250311,132300,399184567,4625,4620,4625,4620,333
20250311,132200,397645602,4620,4620,4620,4620,31
20250311,132100,397502382,4620,4615,4620,4615,859
20250311,132000,393534062,4600,4600,4600,4600,482
20250311,131900,391316862,4570,4570,4570,4570,8
20250311,131800,391280302,4600,4600,4600,4600,0
20250311,131700,391280302,4600,4600,4600,4600,0
20250311,131600,391280302,4600,4600,4600,4600,0
20250311,131500,391280302,4600,4600,4600,4600,518
20250311,131400,388897502,4600,4555,4600,4555,507
20250311,131300,386568227,4555,4555,4555,4555,1
20250311,131200,386563672,4565,4565,4565,4565,16
20250311,131100,386490632,4565,4560,4565,4560,100
20250311,131000,386034137,4575,4575,4575,4575,0
20250311,130900,386034137,4575,4575,4575,4570,212
20250311,130800,385064252,4580,4580,4580,4580,0
20250311,130700,385064252,4580,4540,4580,4540,3
20250311,130600,385050572,4540,4555,4555,4540,7
20250311,130500,385018717,4565,4565,4565,4565,0
20250311,130400,385018717,4565,4565,4565,4565,0
20250311,130300,385018717,4565,4565,4565,4565,5
20250311,130200,384995892,4565,4565,4565,4565,0
20250311,130100,384995892,4565,4565,4565,4565,0
20250311,130000,384995892,4565,4565,4565,4565,102
20250311,125900,384530262,4535,4535,4535,4535,500
20250311,125800,382262762,4565,4565,4565,4565,0
20250311,125700,382262762,4565,4565,4565,4565,9
20250311,125600,382221677,4550,4555,4555,4550,36
20250311,125500,382057857,4560,4550,4565,4550,301
20250311,125400,380686262,4550,4585,4585,4550,2654
20250311,125300,368573617,4585,4585,4585,4585,350
20250311,125200,366968867,4595,4595,4595,4595,0
20250311,125100,366968867,4595,4595,4595,4595,1
20250311,125000,366964272,4585,4590,4590,4585,162
20250311,124900,366220717,4595,4595,4595,4595,0
20250311,124800,366220717,4595,4595,4595,4595,0
20250311,124700,366220717,4595,4595,4595,4595,1
20250311,124600,366216122,4600,4590,4600,4590,168
20250311,124500,365443852,4590,4590,4590,4590,0
20250311,124400,365443852,4590,4590,4590,4590,1
20250311,124300,365439262,4585,4585,4585,4585,0
20250311,124200,365439262,4585,4580,4585,4580,154
20250311,124100,364733847,4580,4580,4580,4580,344
20250311,124000,363158327,4575,4590,4590,4575,195
20250311,123900,362265367,4590,4590,4590,4585,1455
20250311,123800,355587417,4595,4600,4600,4595,576
20250311,123700,352939697,4600,4600,4600,4600,0
20250311,123600,352939697,4600,4600,4600,4600,0
20250311,123500,352939697,4600,4600,4600,4600,0
20250311,123400,352939697,4600,4600,4600,4600,0
20250311,123300,352939697,4600,4600,4600,4600,0
20250311,123200,352939697,4600,4600,4600,4600,0
20250311,123100,352939697,4600,4600,4600,4600,76
20250311,123000,352590097,4600,4600,4600,4600,1000
20250311,122900,347990097,4600,4600,4600,4600,8
20250311,122800,347953297,4610,4610,4610,4610,0
20250311,122700,347953297,4610,4605,4610,4605,244
20250311,122600,346828677,4600,4600,4600,4600,0
20250311,122500,346828677,4600,4600,4600,4600,100
20250311,122400,346368677,4600,4600,4600,4600,0
20250311,122300,346368677,4600,4600,4600,4600,0
20250311,122200,346368677,4600,4600,4600,4600,1140
20250311,122100,341124677,4605,4605,4605,4605,0
20250311,122000,341124677,4605,4605,4605,4605,0
20250311,121900,341124677,4605,4605,4605,4605,4
20250311,121800,341106257,4605,4605,4605,4605,54
20250311,121700,340857587,4605,4605,4605,4605,19
20250311,121600,340770092,4630,4610,4630,4610,3
20250311,121500,340756242,4610,4610,4610,4610,301
20250311,121400,339368632,4610,4610,4610,4610,500
20250311,121300,337063632,4610,4610,4610,4610,0
20250311,121200,337063632,4610,4610,4610,4610,125
20250311,121100,336487382,4610,4610,4610,4610,1
20250311,121000,336482772,4625,4625,4630,4605,118
20250311,120900,335936562,4600,4600,4600,4600,0
20250311,120800,335936562,4600,4595,4605,4590,250
20250311,120700,334785587,4590,4590,4590,4590,0
20250311,120600,334785587,4590,4590,4590,4590,0
20250311,120500,334785587,4590,4605,4605,4590,1290
20250311,120400,328852127,4605,4605,4605,4605,324
20250311,120300,327360107,4615,4615,4615,4615,0
20250311,120200,327360107,4615,4615,4615,4615,0
20250311,120100,327360107,4615,4615,4615,4615,1
20250311,120000,327355492,4610,4615,4615,4610,415
20250311,115900,325440297,4630,4630,4630,4630,0
20250311,115800,325440297,4630,4630,4630,4630,0
20250311,115700,325440297,4630,4630,4630,4630,0
20250311,115600,325440297,4630,4630,4630,4630,0
20250311,115500,325440297,4630,4630,4630,4630,0
20250311,115400,325440297,4630,4630,4630,4630,0
20250311,115300,325440297,4630,4630,4630,4630,0
20250311,115200,325440297,4630,4630,4630,4630,100
20250311,115100,324977297,4630,4635,4635,4620,632
20250311,115000,322051202,4635,4645,4645,4635,1400
20250311,114900,315556432,4660,4660,4660,4660,2
20250311,114800,315547112,4660,4665,4665,4645,508
20250311,114700,313185882,4660,4650,4660,4650,88
20250311,114600,312776527,4650,4645,4650,4645,11
20250311,114500,312725382,4660,4660,4660,4660,0
20250311,114400,312725382,4660,4655,4660,4655,12
20250311,114300,312669512,4645,4675,4675,4645,3775
20250311,114200,295084407,4680,4680,4680,4680,0
20250311,114100,295084407,4680,4677,4680,4675,415
20250311,114000,293144266,4680,4680,4680,4680,0
20250311,113900,293144266,4680,4680,4680,4680,0
20250311,113800,293144266,4680,4680,4680,4680,0
20250311,113700,293144266,4680,4680,4680,4680,50
20250311,113600,292910266,4680,4680,4680,4675,103
20250311,113500,292428236,4680,4680,4680,4680,1
20250311,113400,292423556,4670,4670,4670,4670,0
20250311,113300,292423556,4670,4670,4670,4670,0
20250311,113200,292423556,4670,4675,4675,4670,173
20250311,113100,291615636,4695,4695,4695,4695,0
20250311,113000,291615636,4695,4695,4695,4695,0
20250311,112900,291615636,4695,4695,4695,4695,0
20250311,112800,291615636,4695,4695,4695,4695,0
20250311,112700,291615636,4695,4695,4695,4695,0
20250311,112600,291615636,4695,4695,4695,4695,0
20250311,112500,291615636,4695,4695,4695,4695,0
20250311,112400,291615636,4695,4695,4695,4695,0
20250311,112300,291615636,4695,4675,4695,4675,534
20250311,112200,289119146,4675,4675,4675,4675,237
20250311,112100,288011171,4675,4675,4675,4675,0
20250311,112000,288011171,4675,4675,4675,4675,100
20250311,111900,287543671,4675,4675,4675,4675,0
20250311,111800,287543671,4675,4675,4675,4675,1644
20250311,111700,279857971,4675,4675,4675,4675,0
20250311,111600,279857971,4675,4675,4675,4675,7
20250311,111500,279825246,4695,4695,4695,4695,0
20250311,111400,279825246,4695,4695,4695,4695,0
20250311,111300,279825246,4695,4695,4695,4695,0
20250311,111200,279825246,4695,4695,4695,4695,0
20250311,111100,279825246,4695,4695,4695,4695,0
20250311,111000,279825246,4695,4695,4695,4695,4
20250311,110900,279806466,4695,4695,4695,4695,0
20250311,110800,279806466,4695,4695,4695,4695,1
20250311,110700,279801771,4675,4675,4675,4675,0
20250311,110600,279801771,4675,4675,4675,4675,1
20250311,110500,279797096,4690,4690,4690,4690,0
20250311,110400,279797096,4690,4690,4690,4690,70
20250311,110300,279468796,4700,4700,4700,4700,1
20250311,110200,279464096,4695,4690,4695,4690,258
20250311,110100,278253436,4690,4690,4690,4690,0
20250311,110000,278253436,4690,4690,4690,4690,0
20250311,105900,278253436,4690,4690,4690,4690,1
20250311,105800,278248746,4670,4670,4670,4670,0
20250311,105700,278248746,4670,4690,4690,4670,2
20250311,105600,278239386,4670,4670,4670,4670,0
20250311,105500,278239386,4670,4670,4670,4670,0
20250311,105400,278239386,4670,4670,4670,4670,0
20250311,105300,278239386,4670,4670,4670,4670,3
20250311,105200,278225376,4670,4680,4680,4670,54
20250311,105100,277972966,4685,4685,4685,4685,200
20250311,105000,277035966,4670,4670,4670,4670,300
20250311,104900,275634966,4670,4670,4670,4670,0
20250311,104800,275634966,4670,4690,4690,4670,101
20250311,104700,275161296,4690,4690,4690,4690,1
20250311,104600,275156606,4665,4665,4665,4665,0
20250311,104500,275156606,4665,4665,4665,4665,0
20250311,104400,275156606,4665,4665,4665,4665,0
20250311,104300,275156606,4665,4665,4665,4665,200
20250311,104200,274223606,4675,4665,4675,4665,372
20250311,104100,272487466,4665,4665,4665,4665,14
20250311,104000,272422156,4665,4670,4670,4665,75
20250311,103900,272072101,4670,4675,4675,4670,572
20250311,103800,269399001,4675,4675,4675,4675,28
20250311,103700,269268101,4695,4695,4695,4695,100
20250311,103600,268798601,4675,4685,4685,4675,613
20250311,103500,265927061,4685,4695,4695,4685,2032
20250311,103400,256397811,4695,4700,4700,4695,2040
20250311,103300,246812966,4700,4700,4700,4700,41
20250311,103200,246620266,4705,4705,4705,4705,0
20250311,103100,246620266,4705,4705,4705,4705,102
20250311,103000,246140356,4705,4705,4705,4705,0
20250311,102900,246140356,4705,4705,4705,4705,59
20250311,102800,245862761,4705,4705,4705,4705,0
20250311,102700,245862761,4705,4705,4705,4705,0
20250311,102600,245862761,4705,4705,4705,4705,0
20250311,102500,245862761,4705,4705,4705,4705,999
20250311,102400,241162466,4725,4725,4725,4725,0
20250311,102300,241162466,4725,4725,4725,4725,2
20250311,102200,241153016,4725,4725,4725,4725,0
20250311,102100,241153016,4725,4725,4725,4725,0
20250311,102000,241153016,4725,4725,4725,4725,0
20250311,101900,241153016,4725,4710,4725,4710,101
20250311,101800,240677291,4710,4730,4730,4710,91
20250311,101700,240248646,4730,4710,4730,4710,12
20250311,101600,240192106,4730,4735,4735,4710,204
20250311,101500,239231181,4735,4710,4735,4700,1001
20250311,101400,234524511,4750,4750,4750,4750,0
20250311,101300,234524511,4750,4750,4750,4750,0
20250311,101200,234524511,4750,4750,4750,4750,2
20250311,101100,234515011,4750,4750,4750,4750,109
20250311,101000,233997261,4750,4745,4750,4745,1601
20250311,100900,226400511,4745,4745,4745,4745,0
20250311,100800,226400511,4745,4745,4745,4745,1
20250311,100700,226395766,4755,4755,4755,4755,0
20250311,100600,226395766,4755,4755,4755,4755,0
20250311,100500,226395766,4755,4755,4755,4755,0
20250311,100400,226395766,4755,4725,4755,4725,48
20250311,100300,226168936,4755,4735,4755,4735,167
20250311,100200,225376371,4720,4715,4735,4715,19
20250311,100100,225286681,4735,4735,4735,4735,0
20250311,100000,225286681,4735,4720,4735,4720,270
20250311,095900,224012256,4715,4715,4715,4715,46
20250311,095800,223795366,4700,4700,4700,4700,2
20250311,095700,223785966,4720,4720,4720,4720,2
20250311,095600,223776526,4720,4720,4720,4695,653
20250311,095500,220710616,4695,4720,4720,4695,21
20250311,095400,220611996,4720,4715,4720,4695,1009
20250311,095300,215874541,4690,4715,4715,4690,505
20250311,095200,213504416,4690,4710,4710,4690,3237
20250311,095100,198286866,4710,4710,4710,4710,0
20250311,095000,198286866,4710,4710,4710,4710,10
20250311,094900,198239766,4710,4710,4710,4710,0
20250311,094800,198239766,4710,4740,4740,4710,124
20250311,094700,197655696,4710,4730,4735,4710,322
20250311,094600,196131086,4710,4710,4735,4710,52
20250311,094500,195885666,4740,4735,4740,4735,211
20250311,094400,194885936,4735,4735,4735,4735,1
20250311,094300,194881201,4735,4735,4735,4735,0
20250311,094200,194881201,4735,4735,4735,4735,0
20250311,094100,194881201,4735,4715,4740,4715,19
20250311,094000,194791251,4770,4770,4770,4770,0
20250311,093900,194791251,4770,4760,4770,4715,319
20250311,093800,193270401,4770,4765,4770,4765,100
20250311,093700,192793791,4770,4770,4770,4770,0
20250311,093600,192793791,4770,4765,4770,4765,10
20250311,093500,192746096,4770,4715,4770,4705,641
20250311,093400,189729521,4705,4840,4845,4705,3985
20250311,093300,170581726,4840,4840,4840,4840,1
20250311,093200,170576886,4840,4840,4840,4840,799
20250311,093100,166709726,4840,4755,4840,4755,2428
20250311,093000,154961646,4755,4705,4755,4705,122
20250311,092900,154383866,4735,4735,4735,4735,0
20250311,092800,154383866,4735,4735,4735,4735,0
20250311,092700,154383866,4735,4700,4735,4700,616
20250311,092600,151488631,4735,4705,4735,4705,253
20250311,092500,150298176,4735,4735,4735,4735,0
20250311,092400,150298176,4735,4735,4735,4735,10
20250311,092300,150250826,4735,4735,4735,4735,31
20250311,092200,150104041,4735,4705,4735,4700,56
20250311,092100,149840801,4735,4710,4735,4710,197
20250311,092000,148912856,4745,4745,4745,4745,0
20250311,091900,148912856,4745,4745,4745,4745,0
20250311,091800,148912856,4745,4730,4745,4710,9
20250311,091700,148870311,4730,4730,4740,4730,11
20250311,091600,148818201,4730,4730,4730,4730,2
20250311,091500,148808741,4730,4730,4730,4730,1
20250311,091400,148804011,4700,4690,4700,4690,165
20250311,091300,148029436,4690,4665,4690,4665,603
20250311,091200,145216366,4665,4665,4680,4660,33
20250311,091100,145062131,4670,4665,4690,4665,1538
20250311,091000,137880236,4705,4720,4720,4660,202
20250311,090900,136931666,4722,4722,4745,4722,53
20250311,090800,136681377,4700,4735,4735,4700,570
20250311,090700,134000627,4780,4795,4795,4760,519
20250311,090600,131519932,4820,4825,4830,4775,168
20250311,090500,130714847,4795,4830,4845,4795,7036
20250311,090400,96814212,4830,4855,4855,4825,1219
20250311,090300,90926047,4880,4805,4880,4805,5977
20250311,090200,62094572,4815,4757,4815,4757,1455
20250311,090100,55111635,4752,4700,4780,4700,71
20250311,090000,54775275,4800,4810,4810,4800,11388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211000 773711177 4950 4950 4950 4950 651
3 20250311 210900 773711177 4950 4950 4950 4950 0
4 20250311 210800 773711177 4950 4950 4950 4950 0
5 20250311 210700 773711177 4950 4950 4950 4950 0
6 20250311 210600 773711177 4950 4950 4950 4950 0
7 20250311 210500 773711177 4950 4950 4950 4950 0
8 20250311 210400 773711177 4950 4950 4950 4950 0
9 20250311 210300 773711177 4950 4950 4950 4950 0
10 20250311 210200 773711177 4950 4950 4950 4950 0
11 20250311 210100 773711177 4950 4950 4950 4950 0
12 20250311 210000 773711177 4950 4950 4950 4950 0
13 20250311 205900 773711177 4950 4950 4950 4950 0
14 20250311 205800 773711177 4950 4950 4950 4950 0
15 20250311 205700 773711177 4950 4950 4950 4950 0
16 20250311 205600 773711177 4950 4950 4950 4950 0
17 20250311 205500 773711177 4950 4950 4950 4950 0
18 20250311 205400 773711177 4950 4950 4950 4950 0
19 20250311 205300 773711177 4950 4950 4950 4950 0
20 20250311 205200 773711177 4950 4950 4950 4950 0
21 20250311 205100 773711177 4950 4950 4950 4950 0
22 20250311 205000 773711177 4950 4950 4950 4950 0
23 20250311 204900 773711177 4950 4950 4950 4950 0
24 20250311 204800 773711177 4950 4950 4950 4950 0
25 20250311 204700 773711177 4950 4950 4950 4950 0
26 20250311 204600 773711177 4950 4950 4950 4950 0
27 20250311 204500 773711177 4950 4950 4950 4950 0
28 20250311 204400 773711177 4950 4950 4950 4950 0
29 20250311 204300 773711177 4950 4950 4950 4950 0
30 20250311 204200 773711177 4950 4950 4950 4950 0
31 20250311 204100 773711177 4950 4950 4950 4950 0
32 20250311 204000 773711177 4950 4950 4950 4950 651
33 20250311 203900 773711177 4950 4950 4950 4950 0
34 20250311 203800 773711177 4950 4950 4950 4950 0
35 20250311 203700 773711177 4950 4950 4950 4950 0
36 20250311 203600 773711177 4950 4950 4950 4950 0
37 20250311 203500 773711177 4950 4950 4950 4950 0
38 20250311 203400 773711177 4950 4950 4950 4950 0
39 20250311 203300 773711177 4950 4950 4950 4950 0
40 20250311 203200 773711177 4950 4950 4950 4950 0
41 20250311 203100 773711177 4950 4950 4950 4950 0
42 20250311 203000 773711177 4950 4950 4950 4950 0
43 20250311 202900 773711177 4950 4950 4950 4950 0
44 20250311 202800 773711177 4950 4950 4950 4950 0
45 20250311 202700 773711177 4950 4950 4950 4950 0
46 20250311 202600 773711177 4950 4950 4950 4950 0
47 20250311 202500 773711177 4950 4950 4950 4950 0
48 20250311 202400 773711177 4950 4950 4950 4950 0
49 20250311 202300 773711177 4950 4950 4950 4950 0
50 20250311 202200 773711177 4950 4950 4950 4950 0
51 20250311 202100 773711177 4950 4950 4950 4950 0
52 20250311 202000 773711177 4950 4950 4950 4950 0
53 20250311 201900 773711177 4950 4950 4950 4950 0
54 20250311 201800 773711177 4950 4950 4950 4950 0
55 20250311 201700 773711177 4950 4950 4950 4950 0
56 20250311 201600 773711177 4950 4950 4950 4950 0
57 20250311 201500 773711177 4950 4950 4950 4950 0
58 20250311 201400 773711177 4950 4950 4950 4950 0
59 20250311 201300 773711177 4950 4950 4950 4950 0
60 20250311 201200 773711177 4950 4950 4950 4950 0
61 20250311 201100 773711177 4950 4950 4950 4950 0
62 20250311 201000 773711177 4950 4950 4950 4950 651
63 20250311 200900 773711177 4950 4950 4950 4950 0
64 20250311 200800 773711177 4950 4950 4950 4950 0
65 20250311 200700 773711177 4950 4950 4950 4950 0
66 20250311 200600 773711177 4950 4950 4950 4950 0
67 20250311 200500 773711177 4950 4950 4950 4950 0
68 20250311 200400 773711177 4950 4950 4950 4950 0
69 20250311 200300 773711177 4950 4950 4950 4950 0
70 20250311 200200 773711177 4950 4950 4950 4950 0
71 20250311 200100 773711177 4950 4950 4950 4950 0
72 20250311 200000 773711177 4950 4950 4950 4950 0
73 20250311 195900 773711177 4950 4950 4950 4950 0
74 20250311 195800 773711177 4950 4950 4950 4950 0
75 20250311 195700 773711177 4950 4950 4950 4950 0
76 20250311 195600 773711177 4950 4950 4950 4950 0
77 20250311 195500 773711177 4950 4950 4950 4950 0
78 20250311 195400 773711177 4950 4950 4950 4950 0
79 20250311 195300 773711177 4950 4950 4950 4950 0
80 20250311 195200 773711177 4950 4950 4950 4950 0
81 20250311 195100 773711177 4950 4950 4950 4950 0
82 20250311 195000 773711177 4950 4950 4950 4950 0
83 20250311 194900 773711177 4950 4950 4950 4950 0
84 20250311 194800 773711177 4950 4950 4950 4950 0
85 20250311 194700 773711177 4950 4950 4950 4950 0
86 20250311 194600 773711177 4950 4950 4950 4950 0
87 20250311 194500 773711177 4950 4950 4950 4950 0
88 20250311 194400 773711177 4950 4950 4950 4950 0
89 20250311 194300 773711177 4950 4950 4950 4950 0
90 20250311 194200 773711177 4950 4950 4950 4950 0
91 20250311 194100 773711177 4950 4950 4950 4950 0
92 20250311 194000 773711177 4950 4950 4950 4950 651
93 20250311 193900 773711177 4950 4950 4950 4950 0
94 20250311 193800 773711177 4950 4950 4950 4950 0
95 20250311 193700 773711177 4950 4950 4950 4950 0
96 20250311 193600 773711177 4950 4950 4950 4950 0
97 20250311 193500 773711177 4950 4950 4950 4950 0
98 20250311 193400 773711177 4950 4950 4950 4950 0
99 20250311 193300 773711177 4950 4950 4950 4950 0
100 20250311 193200 773711177 4950 4950 4950 4950 0
101 20250311 193100 773711177 4950 4950 4950 4950 0
102 20250311 193000 773711177 4950 4950 4950 4950 0
103 20250311 192900 773711177 4950 4950 4950 4950 0
104 20250311 192800 773711177 4950 4950 4950 4950 0
105 20250311 192700 773711177 4950 4950 4950 4950 0
106 20250311 192600 773711177 4950 4950 4950 4950 0
107 20250311 192500 773711177 4950 4950 4950 4950 0
108 20250311 192400 773711177 4950 4950 4950 4950 0
109 20250311 192300 773711177 4950 4950 4950 4950 0
110 20250311 192200 773711177 4950 4950 4950 4950 0
111 20250311 192100 773711177 4950 4950 4950 4950 0
112 20250311 192000 773711177 4950 4950 4950 4950 0
113 20250311 191900 773711177 4950 4950 4950 4950 0
114 20250311 191800 773711177 4950 4950 4950 4950 0
115 20250311 191700 773711177 4950 4950 4950 4950 0
116 20250311 191600 773711177 4950 4950 4950 4950 0
117 20250311 191500 773711177 4950 4950 4950 4950 0
118 20250311 191400 773711177 4950 4950 4950 4950 0
119 20250311 191300 773711177 4950 4950 4950 4950 0
120 20250311 191200 773711177 4950 4950 4950 4950 0
121 20250311 191100 773711177 4950 4950 4950 4950 0
122 20250311 191000 773711177 4950 4950 4950 4950 651
123 20250311 190900 773711177 4950 4950 4950 4950 0
124 20250311 190800 773711177 4950 4950 4950 4950 0
125 20250311 190700 773711177 4950 4950 4950 4950 0
126 20250311 190600 773711177 4950 4950 4950 4950 0
127 20250311 190500 773711177 4950 4950 4950 4950 0
128 20250311 190400 773711177 4950 4950 4950 4950 0
129 20250311 190300 773711177 4950 4950 4950 4950 0
130 20250311 190200 773711177 4950 4950 4950 4950 0
131 20250311 190100 773711177 4950 4950 4950 4950 0
132 20250311 190000 773711177 4950 4950 4950 4950 0
133 20250311 185900 773711177 4950 4950 4950 4950 0
134 20250311 185800 773711177 4950 4950 4950 4950 0
135 20250311 185700 773711177 4950 4950 4950 4950 0
136 20250311 185600 773711177 4950 4950 4950 4950 0
137 20250311 185500 773711177 4950 4950 4950 4950 0
138 20250311 185400 773711177 4950 4950 4950 4950 0
139 20250311 185300 773711177 4950 4950 4950 4950 0
140 20250311 185200 773711177 4950 4950 4950 4950 0
141 20250311 185100 773711177 4950 4950 4950 4950 0
142 20250311 185000 773711177 4950 4950 4950 4950 0
143 20250311 184900 773711177 4950 4950 4950 4950 0
144 20250311 184800 773711177 4950 4950 4950 4950 0
145 20250311 184700 773711177 4950 4950 4950 4950 0
146 20250311 184600 773711177 4950 4950 4950 4950 0
147 20250311 184500 773711177 4950 4950 4950 4950 0
148 20250311 184400 773711177 4950 4950 4950 4950 0
149 20250311 184300 773711177 4950 4950 4950 4950 0
150 20250311 184200 773711177 4950 4950 4950 4950 0
151 20250311 184100 773711177 4950 4950 4950 4950 0
152 20250311 184000 773711177 4950 4950 4950 4950 651
153 20250311 183900 773711177 4950 4950 4950 4950 0
154 20250311 183800 773711177 4950 4950 4950 4950 0
155 20250311 183700 773711177 4950 4950 4950 4950 0
156 20250311 183600 773711177 4950 4950 4950 4950 0
157 20250311 183500 773711177 4950 4950 4950 4950 0
158 20250311 183400 773711177 4950 4950 4950 4950 0
159 20250311 183300 773711177 4950 4950 4950 4950 0
160 20250311 183200 773711177 4950 4950 4950 4950 0
161 20250311 183100 773711177 4950 4950 4950 4950 0
162 20250311 183000 773711177 4950 4950 4950 4950 0
163 20250311 182900 773711177 4950 4950 4950 4950 0
164 20250311 182800 773711177 4950 4950 4950 4950 0
165 20250311 182700 773711177 4950 4950 4950 4950 0
166 20250311 182600 773711177 4950 4950 4950 4950 0
167 20250311 182500 773711177 4950 4950 4950 4950 0
168 20250311 182400 773711177 4950 4950 4950 4950 0
169 20250311 182300 773711177 4950 4950 4950 4950 0
170 20250311 182200 773711177 4950 4950 4950 4950 0
171 20250311 182100 773711177 4950 4950 4950 4950 0
172 20250311 182000 773711177 4950 4950 4950 4950 0
173 20250311 181900 773711177 4950 4950 4950 4950 0
174 20250311 181800 773711177 4950 4950 4950 4950 0
175 20250311 181700 773711177 4950 4950 4950 4950 0
176 20250311 181600 773711177 4950 4950 4950 4950 0
177 20250311 181500 773711177 4950 4950 4950 4950 0
178 20250311 181400 773711177 4950 4950 4950 4950 0
179 20250311 181300 773711177 4950 4950 4950 4950 0
180 20250311 181200 773711177 4950 4950 4950 4950 0
181 20250311 181100 773711177 4950 4950 4950 4950 0
182 20250311 181000 773711177 4950 4950 4950 4950 651
183 20250311 180900 773711177 4950 4950 4950 4950 0
184 20250311 180800 773711177 4950 4950 4950 4950 0
185 20250311 180700 773711177 4950 4950 4950 4950 0
186 20250311 180600 773711177 4950 4950 4950 4950 0
187 20250311 180500 773711177 4950 4950 4950 4950 0
188 20250311 180400 773711177 4950 4950 4950 4950 0
189 20250311 180300 773711177 4950 4950 4950 4950 0
190 20250311 180200 773711177 4950 4950 4950 4950 0
191 20250311 180100 773711177 4950 4950 4950 4950 0
192 20250311 180000 773711177 4950 4950 4950 4950 0
193 20250311 175900 773711177 4950 4950 4950 4950 0
194 20250311 175800 773711177 4950 4950 4950 4950 0
195 20250311 175700 773711177 4950 4950 4950 4950 0
196 20250311 175600 773711177 4950 4950 4950 4950 0
197 20250311 175500 773711177 4950 4950 4950 4950 0
198 20250311 175400 773711177 4950 4950 4950 4950 0
199 20250311 175300 773711177 4950 4950 4950 4950 0
200 20250311 175200 773711177 4950 4950 4950 4950 0
201 20250311 175100 773711177 4950 4950 4950 4950 0
202 20250311 175000 773711177 4950 4950 4950 4950 0
203 20250311 174900 773711177 4950 4950 4950 4950 0
204 20250311 174800 773711177 4950 4950 4950 4950 0
205 20250311 174700 773711177 4950 4950 4950 4950 0
206 20250311 174600 773711177 4950 4950 4950 4950 0
207 20250311 174500 773711177 4950 4950 4950 4950 0
208 20250311 174400 773711177 4950 4950 4950 4950 0
209 20250311 174300 773711177 4950 4950 4950 4950 0
210 20250311 174200 773711177 4950 4950 4950 4950 0
211 20250311 174100 773711177 4950 4950 4950 4950 0
212 20250311 174000 773711177 4950 4950 4950 4950 651
213 20250311 173900 773711177 4950 4950 4950 4950 0
214 20250311 173800 773711177 4950 4950 4950 4950 0
215 20250311 173700 773711177 4950 4950 4950 4950 0
216 20250311 173600 773711177 4950 4950 4950 4950 0
217 20250311 173500 773711177 4950 4950 4950 4950 0
218 20250311 173400 773711177 4950 4950 4950 4950 0
219 20250311 173300 773711177 4950 4950 4950 4950 0
220 20250311 173200 773711177 4950 4950 4950 4950 0
221 20250311 173100 773711177 4950 4950 4950 4950 0
222 20250311 173000 773711177 4950 4950 4950 4950 0
223 20250311 172900 773711177 4950 4950 4950 4950 0
224 20250311 172800 773711177 4950 4950 4950 4950 0
225 20250311 172700 773711177 4950 4950 4950 4950 0
226 20250311 172600 773711177 4950 4950 4950 4950 0
227 20250311 172500 773711177 4950 4950 4950 4950 0
228 20250311 172400 773711177 4950 4950 4950 4950 0
229 20250311 172300 773711177 4950 4950 4950 4950 0
230 20250311 172200 773711177 4950 4950 4950 4950 0
231 20250311 172100 773711177 4950 4950 4950 4950 0
232 20250311 172000 773711177 4950 4950 4950 4950 0
233 20250311 171900 773711177 4950 4950 4950 4950 0
234 20250311 171800 773711177 4950 4950 4950 4950 0
235 20250311 171700 773711177 4950 4950 4950 4950 0
236 20250311 171600 773711177 4950 4950 4950 4950 0
237 20250311 171500 773711177 4950 4950 4950 4950 0
238 20250311 171400 773711177 4950 4950 4950 4950 0
239 20250311 171300 773711177 4950 4950 4950 4950 0
240 20250311 171200 773711177 4950 4950 4950 4950 0
241 20250311 171100 773711177 4950 4950 4950 4950 0
242 20250311 171000 773711177 4950 4950 4950 4950 651
243 20250311 170900 773711177 4950 4950 4950 4950 0
244 20250311 170800 773711177 4950 4950 4950 4950 0
245 20250311 170700 773711177 4950 4950 4950 4950 0
246 20250311 170600 773711177 4950 4950 4950 4950 0
247 20250311 170500 773711177 4950 4950 4950 4950 0
248 20250311 170400 773711177 4950 4950 4950 4950 0
249 20250311 170300 773711177 4950 4950 4950 4950 0
250 20250311 170200 773711177 4950 4950 4950 4950 0
251 20250311 170100 773711177 4950 4950 4950 4950 0
252 20250311 170000 773711177 4950 4950 4950 4950 0
253 20250311 165900 773711177 4950 4950 4950 4950 0
254 20250311 165800 773711177 4950 4950 4950 4950 0
255 20250311 165700 773711177 4950 4950 4950 4950 0
256 20250311 165600 773711177 4950 4950 4950 4950 0
257 20250311 165500 773711177 4950 4950 4950 4950 0
258 20250311 165400 773711177 4950 4950 4950 4950 0
259 20250311 165300 773711177 4950 4950 4950 4950 0
260 20250311 165200 773711177 4950 4950 4950 4950 0
261 20250311 165100 773711177 4950 4950 4950 4950 0
262 20250311 165000 773711177 4950 4950 4950 4950 0
263 20250311 164900 773711177 4950 4950 4950 4950 0
264 20250311 164800 773711177 4950 4950 4950 4950 0
265 20250311 164700 773711177 4950 4950 4950 4950 0
266 20250311 164600 773711177 4950 4950 4950 4950 0
267 20250311 164500 773711177 4950 4950 4950 4950 0
268 20250311 164400 773711177 4950 4950 4950 4950 0
269 20250311 164300 773711177 4950 4950 4950 4950 0
270 20250311 164200 773711177 4950 4950 4950 4950 0
271 20250311 164100 773711177 4950 4950 4950 4950 0
272 20250311 164000 773711177 4950 4950 4950 4950 651
273 20250311 163900 773711177 4950 4950 4950 4950 0
274 20250311 163800 773711177 4950 4950 4950 4950 0
275 20250311 163700 773711177 4950 4950 4950 4950 0
276 20250311 163600 773711177 4950 4950 4950 4950 0
277 20250311 163500 773711177 4950 4950 4950 4950 0
278 20250311 163400 773711177 4950 4950 4950 4950 0
279 20250311 163300 773711177 4950 4950 4950 4950 0
280 20250311 163200 773711177 4950 4950 4950 4950 0
281 20250311 163100 773711177 4950 4950 4950 4950 0
282 20250311 163000 773711177 4950 4950 4950 4950 0
283 20250311 162900 773711177 4950 4950 4950 4950 0
284 20250311 162800 773711177 4950 4950 4950 4950 0
285 20250311 162700 773711177 4950 4950 4950 4950 0
286 20250311 162600 773711177 4950 4950 4950 4950 0
287 20250311 162500 773711177 4950 4950 4950 4950 0
288 20250311 162400 773711177 4950 4950 4950 4950 0
289 20250311 162300 773711177 4950 4950 4950 4950 0
290 20250311 162200 773711177 4950 4950 4950 4950 0
291 20250311 162100 773711177 4950 4950 4950 4950 0
292 20250311 162000 773711177 4950 4950 4950 4950 0
293 20250311 161900 773711177 4950 4950 4950 4950 0
294 20250311 161800 773711177 4950 4950 4950 4950 0
295 20250311 161700 773711177 4950 4950 4950 4950 0
296 20250311 161600 773711177 4950 4950 4950 4950 0
297 20250311 161500 773711177 4950 4950 4950 4950 0
298 20250311 161400 773711177 4950 4950 4950 4950 0
299 20250311 161300 773711177 4950 4950 4950 4950 0
300 20250311 161200 773711177 4950 4950 4950 4950 0
301 20250311 161100 773711177 4950 4950 4950 4950 0
302 20250311 161000 773711177 4950 4950 4950 4950 651
303 20250311 160900 773711177 4950 4950 4950 4950 0
304 20250311 160800 773711177 4950 4950 4950 4950 0
305 20250311 160700 773711177 4950 4950 4950 4950 0
306 20250311 160600 773711177 4950 4950 4950 4950 0
307 20250311 160500 773711177 4950 4950 4950 4950 0
308 20250311 160400 773711177 4950 4950 4950 4950 0
309 20250311 160300 773711177 4950 4950 4950 4950 0
310 20250311 160200 773711177 4950 4950 4950 4950 0
311 20250311 160100 773711177 4950 4950 4950 4950 0
312 20250311 160000 773711177 4950 4950 4950 4950 0
313 20250311 155900 773711177 4950 4950 4950 4950 0
314 20250311 155800 773711177 4950 4950 4950 4950 0
315 20250311 155700 773711177 4950 4950 4950 4950 0
316 20250311 155600 773711177 4950 4950 4950 4950 0
317 20250311 155500 773711177 4950 4950 4950 4950 0
318 20250311 155400 773711177 4950 4950 4950 4950 0
319 20250311 155300 773711177 4950 4950 4950 4950 0
320 20250311 155200 773711177 4950 4950 4950 4950 0
321 20250311 155100 773711177 4950 4950 4950 4950 0
322 20250311 155000 773711177 4950 4950 4950 4950 0
323 20250311 154900 773711177 4950 4950 4950 4950 0
324 20250311 154800 773711177 4950 4950 4950 4950 0
325 20250311 154700 773711177 4950 4950 4950 4950 0
326 20250311 154600 773711177 4950 4950 4950 4950 0
327 20250311 154500 773711177 4950 4950 4950 4950 0
328 20250311 154400 773711177 4950 4950 4950 4950 0
329 20250311 154300 773711177 4950 4950 4950 4950 0
330 20250311 154200 773711177 4950 4950 4950 4950 0
331 20250311 154100 773711177 4950 4950 4950 4950 0
332 20250311 154000 773711177 4950 4950 4950 4950 651
333 20250311 153900 773711177 4950 4950 4950 4950 0
334 20250311 153800 773711177 4950 4950 4950 4950 0
335 20250311 153700 773711177 4950 4950 4950 4950 0
336 20250311 153600 773711177 4950 4950 4950 4950 0
337 20250311 153500 773711177 4950 4950 4950 4950 0
338 20250311 153400 773711177 4950 4950 4950 4950 0
339 20250311 153300 773711177 4950 4950 4950 4950 0
340 20250311 153200 773711177 4950 4950 4950 4950 0
341 20250311 153100 773711177 4950 4950 4950 4950 0
342 20250311 153000 773711177 4950 4950 4950 4950 651
343 20250311 152900 770488727 4935 4935 4935 4935 0
344 20250311 152800 770488727 4935 4935 4935 4935 0
345 20250311 152700 770488727 4935 4935 4935 4935 0
346 20250311 152600 770488727 4935 4935 4935 4935 0
347 20250311 152500 770488727 4935 4935 4935 4935 0
348 20250311 152400 770488727 4935 4935 4935 4935 0
349 20250311 152300 770488727 4935 4935 4935 4935 0
350 20250311 152200 770488727 4935 4935 4935 4935 0
351 20250311 152100 770488727 4935 4935 4935 4935 0
352 20250311 152000 770488727 4935 4935 4935 4935 0
353 20250311 151900 770488727 4935 4965 4970 4935 713
354 20250311 151800 766965077 4965 4950 4985 4940 1394
355 20250311 151700 760035007 4950 4930 4960 4930 2306
356 20250311 151600 748623917 4950 4930 4960 4915 603
357 20250311 151500 745642237 4930 4915 4980 4915 7084
358 20250311 151400 710477757 4925 4925 4930 4925 378
359 20250311 151300 708615262 4925 4925 4925 4920 260
360 20250311 151200 707335012 4925 4915 4925 4915 1587
361 20250311 151100 699526002 4910 4895 4910 4895 945
362 20250311 151000 694891237 4905 4890 4905 4860 2741
363 20250311 150900 681482387 4890 4895 4895 4890 58
364 20250311 150800 681198757 4890 4905 4905 4890 114
365 20250311 150700 680641192 4905 4905 4905 4905 206
366 20250311 150600 679630762 4900 4890 4905 4890 1706
367 20250311 150500 671275132 4880 4855 4880 4855 2156
368 20250311 150400 660764007 4855 4850 4855 4850 299
369 20250311 150300 659313852 4855 4850 4855 4850 587
370 20250311 150200 656466897 4850 4850 4850 4850 33
371 20250311 150100 656306847 4845 4850 4850 4845 1170
372 20250311 150000 650635157 4850 4850 4855 4850 1596
373 20250311 145900 642891607 4855 4855 4855 4855 200
374 20250311 145800 641920607 4875 4875 4880 4875 1911
375 20250311 145700 632604477 4880 4880 4880 4880 200
376 20250311 145600 631628477 4880 4880 4880 4880 116
377 20250311 145500 631062397 4880 4885 4885 4875 2036
378 20250311 145400 621133732 4910 4905 4910 4905 20
379 20250311 145300 621035537 4885 4910 4910 4885 5
380 20250311 145200 621011012 4925 4925 4930 4885 268
381 20250311 145100 619698127 4900 4875 4900 4875 4862
382 20250311 145000 595924712 4875 4875 4880 4875 566
383 20250311 144900 593165422 4875 4870 4880 4870 1191
384 20250311 144800 587359647 4875 4875 4875 4875 2
385 20250311 144700 587349897 4830 4875 4885 4830 2091
386 20250311 144600 577147317 4880 4850 4880 4850 8660
387 20250311 144500 535056827 4870 4835 4870 4835 2299
388 20250311 144400 523895072 4850 4850 4850 4850 0
389 20250311 144300 523895072 4850 4850 4850 4850 0
390 20250311 144200 523895072 4850 4850 4850 4850 1
391 20250311 144100 523890222 4810 4815 4855 4810 682
392 20250311 144000 520608607 4850 4850 4850 4850 1
393 20250311 143900 520603757 4805 4875 4875 4805 693
394 20250311 143800 517242952 4870 4860 4870 4860 1256
395 20250311 143700 511131517 4850 4860 4860 4850 62
396 20250311 143600 510830697 4860 4850 4860 4850 31
397 20250311 143500 510680337 4850 4855 4860 4800 2680
398 20250311 143400 497676357 4785 4840 4850 4775 1830
399 20250311 143300 488803937 4760 4830 4845 4760 553
400 20250311 143200 486129842 4845 4850 4850 4845 1731
401 20250311 143100 477738132 4845 4840 4850 4840 3019
402 20250311 143000 463107417 4845 4830 4850 4830 1235
403 20250311 142900 457130907 4835 4815 4835 4815 300
404 20250311 142800 455682882 4830 4810 4830 4805 2887
405 20250311 142700 441770397 4800 4775 4800 4775 1010
406 20250311 142600 436939522 4775 4765 4775 4765 185
407 20250311 142500 436057822 4765 4750 4765 4750 1791
408 20250311 142400 427534062 4755 4715 4755 4715 1274
409 20250311 142300 421513542 4715 4685 4715 4685 276
410 20250311 142200 420220187 4685 4685 4685 4685 0
411 20250311 142100 420220187 4685 4685 4685 4685 0
412 20250311 142000 420220187 4685 4675 4685 4650 2021
413 20250311 141900 410762662 4675 4675 4675 4675 6
414 20250311 141800 410734612 4675 4665 4675 4665 18
415 20250311 141700 410650612 4665 4665 4665 4665 52
416 20250311 141600 410408032 4665 4665 4665 4665 3
417 20250311 141500 410394037 4665 4660 4665 4660 22
418 20250311 141400 410291512 4660 4660 4660 4660 10
419 20250311 141300 410244912 4660 4660 4660 4660 0
420 20250311 141200 410244912 4660 4660 4660 4660 0
421 20250311 141100 410244912 4660 4660 4660 4660 11
422 20250311 141000 410193652 4640 4640 4640 4640 0
423 20250311 140900 410193652 4640 4640 4640 4640 6
424 20250311 140800 410165812 4640 4640 4640 4640 1
425 20250311 140700 410161172 4665 4665 4665 4665 0
426 20250311 140600 410161172 4665 4670 4670 4665 12
427 20250311 140500 410105187 4640 4640 4640 4640 360
428 20250311 140400 408434787 4640 4640 4640 4640 0
429 20250311 140300 408434787 4640 4640 4640 4640 0
430 20250311 140200 408434787 4640 4640 4640 4640 1
431 20250311 140100 408430147 4635 4635 4635 4635 0
432 20250311 140000 408430147 4635 4635 4635 4635 282
433 20250311 135900 407123077 4630 4605 4630 4605 82
434 20250311 135800 406743942 4635 4635 4635 4635 0
435 20250311 135700 406743942 4635 4630 4635 4630 300
436 20250311 135600 405353567 4640 4620 4640 4620 130
437 20250311 135500 404752927 4620 4620 4620 4620 0
438 20250311 135400 404752927 4620 4620 4620 4620 3
439 20250311 135300 404739067 4635 4635 4635 4635 0
440 20250311 135200 404739067 4635 4635 4635 4635 0
441 20250311 135100 404739067 4635 4635 4635 4635 0
442 20250311 135000 404739067 4635 4635 4635 4635 0
443 20250311 134900 404739067 4635 4635 4635 4635 0
444 20250311 134800 404739067 4635 4635 4635 4635 1
445 20250311 134700 404734432 4600 4605 4605 4600 7
446 20250311 134600 404702202 4645 4645 4645 4645 0
447 20250311 134500 404702202 4645 4645 4645 4645 2
448 20250311 134400 404692912 4630 4620 4630 4620 3
449 20250311 134300 404679037 4615 4605 4615 4605 22
450 20250311 134200 404577577 4605 4600 4605 4600 122
451 20250311 134100 404015902 4600 4600 4600 4600 62
452 20250311 134000 403730702 4605 4605 4605 4605 0
453 20250311 133900 403730702 4605 4605 4605 4605 1
454 20250311 133800 403726097 4600 4605 4605 4600 2
455 20250311 133700 403716892 4600 4605 4610 4600 103
456 20250311 133600 403243067 4585 4585 4585 4585 190
457 20250311 133500 402371917 4585 4585 4585 4585 5
458 20250311 133400 402348992 4585 4585 4585 4585 1
459 20250311 133300 402344407 4580 4580 4580 4580 63
460 20250311 133200 402055867 4585 4585 4585 4585 4
461 20250311 133100 402037527 4615 4615 4615 4615 0
462 20250311 133000 402037527 4615 4615 4615 4615 0
463 20250311 132900 402037527 4615 4590 4625 4590 115
464 20250311 132800 401507107 4590 4590 4590 4590 506
465 20250311 132700 399184567 4625 4625 4625 4625 0
466 20250311 132600 399184567 4625 4625 4625 4625 0
467 20250311 132500 399184567 4625 4625 4625 4625 0
468 20250311 132400 399184567 4625 4625 4625 4625 0
469 20250311 132300 399184567 4625 4620 4625 4620 333
470 20250311 132200 397645602 4620 4620 4620 4620 31
471 20250311 132100 397502382 4620 4615 4620 4615 859
472 20250311 132000 393534062 4600 4600 4600 4600 482
473 20250311 131900 391316862 4570 4570 4570 4570 8
474 20250311 131800 391280302 4600 4600 4600 4600 0
475 20250311 131700 391280302 4600 4600 4600 4600 0
476 20250311 131600 391280302 4600 4600 4600 4600 0
477 20250311 131500 391280302 4600 4600 4600 4600 518
478 20250311 131400 388897502 4600 4555 4600 4555 507
479 20250311 131300 386568227 4555 4555 4555 4555 1
480 20250311 131200 386563672 4565 4565 4565 4565 16
481 20250311 131100 386490632 4565 4560 4565 4560 100
482 20250311 131000 386034137 4575 4575 4575 4575 0
483 20250311 130900 386034137 4575 4575 4575 4570 212
484 20250311 130800 385064252 4580 4580 4580 4580 0
485 20250311 130700 385064252 4580 4540 4580 4540 3
486 20250311 130600 385050572 4540 4555 4555 4540 7
487 20250311 130500 385018717 4565 4565 4565 4565 0
488 20250311 130400 385018717 4565 4565 4565 4565 0
489 20250311 130300 385018717 4565 4565 4565 4565 5
490 20250311 130200 384995892 4565 4565 4565 4565 0
491 20250311 130100 384995892 4565 4565 4565 4565 0
492 20250311 130000 384995892 4565 4565 4565 4565 102
493 20250311 125900 384530262 4535 4535 4535 4535 500
494 20250311 125800 382262762 4565 4565 4565 4565 0
495 20250311 125700 382262762 4565 4565 4565 4565 9
496 20250311 125600 382221677 4550 4555 4555 4550 36
497 20250311 125500 382057857 4560 4550 4565 4550 301
498 20250311 125400 380686262 4550 4585 4585 4550 2654
499 20250311 125300 368573617 4585 4585 4585 4585 350
500 20250311 125200 366968867 4595 4595 4595 4595 0
501 20250311 125100 366968867 4595 4595 4595 4595 1
502 20250311 125000 366964272 4585 4590 4590 4585 162
503 20250311 124900 366220717 4595 4595 4595 4595 0
504 20250311 124800 366220717 4595 4595 4595 4595 0
505 20250311 124700 366220717 4595 4595 4595 4595 1
506 20250311 124600 366216122 4600 4590 4600 4590 168
507 20250311 124500 365443852 4590 4590 4590 4590 0
508 20250311 124400 365443852 4590 4590 4590 4590 1
509 20250311 124300 365439262 4585 4585 4585 4585 0
510 20250311 124200 365439262 4585 4580 4585 4580 154
511 20250311 124100 364733847 4580 4580 4580 4580 344
512 20250311 124000 363158327 4575 4590 4590 4575 195
513 20250311 123900 362265367 4590 4590 4590 4585 1455
514 20250311 123800 355587417 4595 4600 4600 4595 576
515 20250311 123700 352939697 4600 4600 4600 4600 0
516 20250311 123600 352939697 4600 4600 4600 4600 0
517 20250311 123500 352939697 4600 4600 4600 4600 0
518 20250311 123400 352939697 4600 4600 4600 4600 0
519 20250311 123300 352939697 4600 4600 4600 4600 0
520 20250311 123200 352939697 4600 4600 4600 4600 0
521 20250311 123100 352939697 4600 4600 4600 4600 76
522 20250311 123000 352590097 4600 4600 4600 4600 1000
523 20250311 122900 347990097 4600 4600 4600 4600 8
524 20250311 122800 347953297 4610 4610 4610 4610 0
525 20250311 122700 347953297 4610 4605 4610 4605 244
526 20250311 122600 346828677 4600 4600 4600 4600 0
527 20250311 122500 346828677 4600 4600 4600 4600 100
528 20250311 122400 346368677 4600 4600 4600 4600 0
529 20250311 122300 346368677 4600 4600 4600 4600 0
530 20250311 122200 346368677 4600 4600 4600 4600 1140
531 20250311 122100 341124677 4605 4605 4605 4605 0
532 20250311 122000 341124677 4605 4605 4605 4605 0
533 20250311 121900 341124677 4605 4605 4605 4605 4
534 20250311 121800 341106257 4605 4605 4605 4605 54
535 20250311 121700 340857587 4605 4605 4605 4605 19
536 20250311 121600 340770092 4630 4610 4630 4610 3
537 20250311 121500 340756242 4610 4610 4610 4610 301
538 20250311 121400 339368632 4610 4610 4610 4610 500
539 20250311 121300 337063632 4610 4610 4610 4610 0
540 20250311 121200 337063632 4610 4610 4610 4610 125
541 20250311 121100 336487382 4610 4610 4610 4610 1
542 20250311 121000 336482772 4625 4625 4630 4605 118
543 20250311 120900 335936562 4600 4600 4600 4600 0
544 20250311 120800 335936562 4600 4595 4605 4590 250
545 20250311 120700 334785587 4590 4590 4590 4590 0
546 20250311 120600 334785587 4590 4590 4590 4590 0
547 20250311 120500 334785587 4590 4605 4605 4590 1290
548 20250311 120400 328852127 4605 4605 4605 4605 324
549 20250311 120300 327360107 4615 4615 4615 4615 0
550 20250311 120200 327360107 4615 4615 4615 4615 0
551 20250311 120100 327360107 4615 4615 4615 4615 1
552 20250311 120000 327355492 4610 4615 4615 4610 415
553 20250311 115900 325440297 4630 4630 4630 4630 0
554 20250311 115800 325440297 4630 4630 4630 4630 0
555 20250311 115700 325440297 4630 4630 4630 4630 0
556 20250311 115600 325440297 4630 4630 4630 4630 0
557 20250311 115500 325440297 4630 4630 4630 4630 0
558 20250311 115400 325440297 4630 4630 4630 4630 0
559 20250311 115300 325440297 4630 4630 4630 4630 0
560 20250311 115200 325440297 4630 4630 4630 4630 100
561 20250311 115100 324977297 4630 4635 4635 4620 632
562 20250311 115000 322051202 4635 4645 4645 4635 1400
563 20250311 114900 315556432 4660 4660 4660 4660 2
564 20250311 114800 315547112 4660 4665 4665 4645 508
565 20250311 114700 313185882 4660 4650 4660 4650 88
566 20250311 114600 312776527 4650 4645 4650 4645 11
567 20250311 114500 312725382 4660 4660 4660 4660 0
568 20250311 114400 312725382 4660 4655 4660 4655 12
569 20250311 114300 312669512 4645 4675 4675 4645 3775
570 20250311 114200 295084407 4680 4680 4680 4680 0
571 20250311 114100 295084407 4680 4677 4680 4675 415
572 20250311 114000 293144266 4680 4680 4680 4680 0
573 20250311 113900 293144266 4680 4680 4680 4680 0
574 20250311 113800 293144266 4680 4680 4680 4680 0
575 20250311 113700 293144266 4680 4680 4680 4680 50
576 20250311 113600 292910266 4680 4680 4680 4675 103
577 20250311 113500 292428236 4680 4680 4680 4680 1
578 20250311 113400 292423556 4670 4670 4670 4670 0
579 20250311 113300 292423556 4670 4670 4670 4670 0
580 20250311 113200 292423556 4670 4675 4675 4670 173
581 20250311 113100 291615636 4695 4695 4695 4695 0
582 20250311 113000 291615636 4695 4695 4695 4695 0
583 20250311 112900 291615636 4695 4695 4695 4695 0
584 20250311 112800 291615636 4695 4695 4695 4695 0
585 20250311 112700 291615636 4695 4695 4695 4695 0
586 20250311 112600 291615636 4695 4695 4695 4695 0
587 20250311 112500 291615636 4695 4695 4695 4695 0
588 20250311 112400 291615636 4695 4695 4695 4695 0
589 20250311 112300 291615636 4695 4675 4695 4675 534
590 20250311 112200 289119146 4675 4675 4675 4675 237
591 20250311 112100 288011171 4675 4675 4675 4675 0
592 20250311 112000 288011171 4675 4675 4675 4675 100
593 20250311 111900 287543671 4675 4675 4675 4675 0
594 20250311 111800 287543671 4675 4675 4675 4675 1644
595 20250311 111700 279857971 4675 4675 4675 4675 0
596 20250311 111600 279857971 4675 4675 4675 4675 7
597 20250311 111500 279825246 4695 4695 4695 4695 0
598 20250311 111400 279825246 4695 4695 4695 4695 0
599 20250311 111300 279825246 4695 4695 4695 4695 0
600 20250311 111200 279825246 4695 4695 4695 4695 0
601 20250311 111100 279825246 4695 4695 4695 4695 0
602 20250311 111000 279825246 4695 4695 4695 4695 4
603 20250311 110900 279806466 4695 4695 4695 4695 0
604 20250311 110800 279806466 4695 4695 4695 4695 1
605 20250311 110700 279801771 4675 4675 4675 4675 0
606 20250311 110600 279801771 4675 4675 4675 4675 1
607 20250311 110500 279797096 4690 4690 4690 4690 0
608 20250311 110400 279797096 4690 4690 4690 4690 70
609 20250311 110300 279468796 4700 4700 4700 4700 1
610 20250311 110200 279464096 4695 4690 4695 4690 258
611 20250311 110100 278253436 4690 4690 4690 4690 0
612 20250311 110000 278253436 4690 4690 4690 4690 0
613 20250311 105900 278253436 4690 4690 4690 4690 1
614 20250311 105800 278248746 4670 4670 4670 4670 0
615 20250311 105700 278248746 4670 4690 4690 4670 2
616 20250311 105600 278239386 4670 4670 4670 4670 0
617 20250311 105500 278239386 4670 4670 4670 4670 0
618 20250311 105400 278239386 4670 4670 4670 4670 0
619 20250311 105300 278239386 4670 4670 4670 4670 3
620 20250311 105200 278225376 4670 4680 4680 4670 54
621 20250311 105100 277972966 4685 4685 4685 4685 200
622 20250311 105000 277035966 4670 4670 4670 4670 300
623 20250311 104900 275634966 4670 4670 4670 4670 0
624 20250311 104800 275634966 4670 4690 4690 4670 101
625 20250311 104700 275161296 4690 4690 4690 4690 1
626 20250311 104600 275156606 4665 4665 4665 4665 0
627 20250311 104500 275156606 4665 4665 4665 4665 0
628 20250311 104400 275156606 4665 4665 4665 4665 0
629 20250311 104300 275156606 4665 4665 4665 4665 200
630 20250311 104200 274223606 4675 4665 4675 4665 372
631 20250311 104100 272487466 4665 4665 4665 4665 14
632 20250311 104000 272422156 4665 4670 4670 4665 75
633 20250311 103900 272072101 4670 4675 4675 4670 572
634 20250311 103800 269399001 4675 4675 4675 4675 28
635 20250311 103700 269268101 4695 4695 4695 4695 100
636 20250311 103600 268798601 4675 4685 4685 4675 613
637 20250311 103500 265927061 4685 4695 4695 4685 2032
638 20250311 103400 256397811 4695 4700 4700 4695 2040
639 20250311 103300 246812966 4700 4700 4700 4700 41
640 20250311 103200 246620266 4705 4705 4705 4705 0
641 20250311 103100 246620266 4705 4705 4705 4705 102
642 20250311 103000 246140356 4705 4705 4705 4705 0
643 20250311 102900 246140356 4705 4705 4705 4705 59
644 20250311 102800 245862761 4705 4705 4705 4705 0
645 20250311 102700 245862761 4705 4705 4705 4705 0
646 20250311 102600 245862761 4705 4705 4705 4705 0
647 20250311 102500 245862761 4705 4705 4705 4705 999
648 20250311 102400 241162466 4725 4725 4725 4725 0
649 20250311 102300 241162466 4725 4725 4725 4725 2
650 20250311 102200 241153016 4725 4725 4725 4725 0
651 20250311 102100 241153016 4725 4725 4725 4725 0
652 20250311 102000 241153016 4725 4725 4725 4725 0
653 20250311 101900 241153016 4725 4710 4725 4710 101
654 20250311 101800 240677291 4710 4730 4730 4710 91
655 20250311 101700 240248646 4730 4710 4730 4710 12
656 20250311 101600 240192106 4730 4735 4735 4710 204
657 20250311 101500 239231181 4735 4710 4735 4700 1001
658 20250311 101400 234524511 4750 4750 4750 4750 0
659 20250311 101300 234524511 4750 4750 4750 4750 0
660 20250311 101200 234524511 4750 4750 4750 4750 2
661 20250311 101100 234515011 4750 4750 4750 4750 109
662 20250311 101000 233997261 4750 4745 4750 4745 1601
663 20250311 100900 226400511 4745 4745 4745 4745 0
664 20250311 100800 226400511 4745 4745 4745 4745 1
665 20250311 100700 226395766 4755 4755 4755 4755 0
666 20250311 100600 226395766 4755 4755 4755 4755 0
667 20250311 100500 226395766 4755 4755 4755 4755 0
668 20250311 100400 226395766 4755 4725 4755 4725 48
669 20250311 100300 226168936 4755 4735 4755 4735 167
670 20250311 100200 225376371 4720 4715 4735 4715 19
671 20250311 100100 225286681 4735 4735 4735 4735 0
672 20250311 100000 225286681 4735 4720 4735 4720 270
673 20250311 095900 224012256 4715 4715 4715 4715 46
674 20250311 095800 223795366 4700 4700 4700 4700 2
675 20250311 095700 223785966 4720 4720 4720 4720 2
676 20250311 095600 223776526 4720 4720 4720 4695 653
677 20250311 095500 220710616 4695 4720 4720 4695 21
678 20250311 095400 220611996 4720 4715 4720 4695 1009
679 20250311 095300 215874541 4690 4715 4715 4690 505
680 20250311 095200 213504416 4690 4710 4710 4690 3237
681 20250311 095100 198286866 4710 4710 4710 4710 0
682 20250311 095000 198286866 4710 4710 4710 4710 10
683 20250311 094900 198239766 4710 4710 4710 4710 0
684 20250311 094800 198239766 4710 4740 4740 4710 124
685 20250311 094700 197655696 4710 4730 4735 4710 322
686 20250311 094600 196131086 4710 4710 4735 4710 52
687 20250311 094500 195885666 4740 4735 4740 4735 211
688 20250311 094400 194885936 4735 4735 4735 4735 1
689 20250311 094300 194881201 4735 4735 4735 4735 0
690 20250311 094200 194881201 4735 4735 4735 4735 0
691 20250311 094100 194881201 4735 4715 4740 4715 19
692 20250311 094000 194791251 4770 4770 4770 4770 0
693 20250311 093900 194791251 4770 4760 4770 4715 319
694 20250311 093800 193270401 4770 4765 4770 4765 100
695 20250311 093700 192793791 4770 4770 4770 4770 0
696 20250311 093600 192793791 4770 4765 4770 4765 10
697 20250311 093500 192746096 4770 4715 4770 4705 641
698 20250311 093400 189729521 4705 4840 4845 4705 3985
699 20250311 093300 170581726 4840 4840 4840 4840 1
700 20250311 093200 170576886 4840 4840 4840 4840 799
701 20250311 093100 166709726 4840 4755 4840 4755 2428
702 20250311 093000 154961646 4755 4705 4755 4705 122
703 20250311 092900 154383866 4735 4735 4735 4735 0
704 20250311 092800 154383866 4735 4735 4735 4735 0
705 20250311 092700 154383866 4735 4700 4735 4700 616
706 20250311 092600 151488631 4735 4705 4735 4705 253
707 20250311 092500 150298176 4735 4735 4735 4735 0
708 20250311 092400 150298176 4735 4735 4735 4735 10
709 20250311 092300 150250826 4735 4735 4735 4735 31
710 20250311 092200 150104041 4735 4705 4735 4700 56
711 20250311 092100 149840801 4735 4710 4735 4710 197
712 20250311 092000 148912856 4745 4745 4745 4745 0
713 20250311 091900 148912856 4745 4745 4745 4745 0
714 20250311 091800 148912856 4745 4730 4745 4710 9
715 20250311 091700 148870311 4730 4730 4740 4730 11
716 20250311 091600 148818201 4730 4730 4730 4730 2
717 20250311 091500 148808741 4730 4730 4730 4730 1
718 20250311 091400 148804011 4700 4690 4700 4690 165
719 20250311 091300 148029436 4690 4665 4690 4665 603
720 20250311 091200 145216366 4665 4665 4680 4660 33
721 20250311 091100 145062131 4670 4665 4690 4665 1538
722 20250311 091000 137880236 4705 4720 4720 4660 202
723 20250311 090900 136931666 4722 4722 4745 4722 53
724 20250311 090800 136681377 4700 4735 4735 4700 570
725 20250311 090700 134000627 4780 4795 4795 4760 519
726 20250311 090600 131519932 4820 4825 4830 4775 168
727 20250311 090500 130714847 4795 4830 4845 4795 7036
728 20250311 090400 96814212 4830 4855 4855 4825 1219
729 20250311 090300 90926047 4880 4805 4880 4805 5977
730 20250311 090200 62094572 4815 4757 4815 4757 1455
731 20250311 090100 55111635 4752 4700 4780 4700 71
732 20250311 090000 54775275 4800 4810 4810 4800 11388