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

738
297090/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211600,516890780,5190,5190,5190,5190,894
20250311,211500,516890780,5190,5190,5190,5190,0
20250311,211400,516890780,5190,5190,5190,5190,0
20250311,211300,516890780,5190,5190,5190,5190,0
20250311,211200,516890780,5190,5190,5190,5190,0
20250311,211100,516890780,5190,5190,5190,5190,0
20250311,211000,516890780,5190,5190,5190,5190,0
20250311,210900,516890780,5190,5190,5190,5190,0
20250311,210800,516890780,5190,5190,5190,5190,0
20250311,210700,516890780,5190,5190,5190,5190,0
20250311,210600,516890780,5190,5190,5190,5190,0
20250311,210500,516890780,5190,5190,5190,5190,0
20250311,210400,516890780,5190,5190,5190,5190,0
20250311,210300,516890780,5190,5190,5190,5190,0
20250311,210200,516890780,5190,5190,5190,5190,0
20250311,210100,516890780,5190,5190,5190,5190,0
20250311,210000,516890780,5190,5190,5190,5190,0
20250311,205900,516890780,5190,5190,5190,5190,0
20250311,205800,516890780,5190,5190,5190,5190,0
20250311,205700,516890780,5190,5190,5190,5190,0
20250311,205600,516890780,5190,5190,5190,5190,0
20250311,205500,516890780,5190,5190,5190,5190,0
20250311,205400,516890780,5190,5190,5190,5190,0
20250311,205300,516890780,5190,5190,5190,5190,0
20250311,205200,516890780,5190,5190,5190,5190,0
20250311,205100,516890780,5190,5190,5190,5190,0
20250311,205000,516890780,5190,5190,5190,5190,0
20250311,204900,516890780,5190,5190,5190,5190,0
20250311,204800,516890780,5190,5190,5190,5190,0
20250311,204700,516890780,5190,5190,5190,5190,0
20250311,204600,516890780,5190,5190,5190,5190,894
20250311,204500,516890780,5190,5190,5190,5190,0
20250311,204400,516890780,5190,5190,5190,5190,0
20250311,204300,516890780,5190,5190,5190,5190,0
20250311,204200,516890780,5190,5190,5190,5190,0
20250311,204100,516890780,5190,5190,5190,5190,0
20250311,204000,516890780,5190,5190,5190,5190,0
20250311,203900,516890780,5190,5190,5190,5190,0
20250311,203800,516890780,5190,5190,5190,5190,0
20250311,203700,516890780,5190,5190,5190,5190,0
20250311,203600,516890780,5190,5190,5190,5190,0
20250311,203500,516890780,5190,5190,5190,5190,0
20250311,203400,516890780,5190,5190,5190,5190,0
20250311,203300,516890780,5190,5190,5190,5190,0
20250311,203200,516890780,5190,5190,5190,5190,0
20250311,203100,516890780,5190,5190,5190,5190,0
20250311,203000,516890780,5190,5190,5190,5190,0
20250311,202900,516890780,5190,5190,5190,5190,0
20250311,202800,516890780,5190,5190,5190,5190,0
20250311,202700,516890780,5190,5190,5190,5190,0
20250311,202600,516890780,5190,5190,5190,5190,0
20250311,202500,516890780,5190,5190,5190,5190,0
20250311,202400,516890780,5190,5190,5190,5190,0
20250311,202300,516890780,5190,5190,5190,5190,0
20250311,202200,516890780,5190,5190,5190,5190,0
20250311,202100,516890780,5190,5190,5190,5190,0
20250311,202000,516890780,5190,5190,5190,5190,0
20250311,201900,516890780,5190,5190,5190,5190,0
20250311,201800,516890780,5190,5190,5190,5190,0
20250311,201700,516890780,5190,5190,5190,5190,0
20250311,201600,516890780,5190,5190,5190,5190,894
20250311,201500,516890780,5190,5190,5190,5190,0
20250311,201400,516890780,5190,5190,5190,5190,0
20250311,201300,516890780,5190,5190,5190,5190,0
20250311,201200,516890780,5190,5190,5190,5190,0
20250311,201100,516890780,5190,5190,5190,5190,0
20250311,201000,516890780,5190,5190,5190,5190,0
20250311,200900,516890780,5190,5190,5190,5190,0
20250311,200800,516890780,5190,5190,5190,5190,0
20250311,200700,516890780,5190,5190,5190,5190,0
20250311,200600,516890780,5190,5190,5190,5190,0
20250311,200500,516890780,5190,5190,5190,5190,0
20250311,200400,516890780,5190,5190,5190,5190,0
20250311,200300,516890780,5190,5190,5190,5190,0
20250311,200200,516890780,5190,5190,5190,5190,0
20250311,200100,516890780,5190,5190,5190,5190,0
20250311,200000,516890780,5190,5190,5190,5190,0
20250311,195900,516890780,5190,5190,5190,5190,0
20250311,195800,516890780,5190,5190,5190,5190,0
20250311,195700,516890780,5190,5190,5190,5190,0
20250311,195600,516890780,5190,5190,5190,5190,0
20250311,195500,516890780,5190,5190,5190,5190,0
20250311,195400,516890780,5190,5190,5190,5190,0
20250311,195300,516890780,5190,5190,5190,5190,0
20250311,195200,516890780,5190,5190,5190,5190,0
20250311,195100,516890780,5190,5190,5190,5190,0
20250311,195000,516890780,5190,5190,5190,5190,0
20250311,194900,516890780,5190,5190,5190,5190,0
20250311,194800,516890780,5190,5190,5190,5190,0
20250311,194700,516890780,5190,5190,5190,5190,0
20250311,194600,516890780,5190,5190,5190,5190,894
20250311,194500,516890780,5190,5190,5190,5190,0
20250311,194400,516890780,5190,5190,5190,5190,0
20250311,194300,516890780,5190,5190,5190,5190,0
20250311,194200,516890780,5190,5190,5190,5190,0
20250311,194100,516890780,5190,5190,5190,5190,0
20250311,194000,516890780,5190,5190,5190,5190,0
20250311,193900,516890780,5190,5190,5190,5190,0
20250311,193800,516890780,5190,5190,5190,5190,0
20250311,193700,516890780,5190,5190,5190,5190,0
20250311,193600,516890780,5190,5190,5190,5190,0
20250311,193500,516890780,5190,5190,5190,5190,0
20250311,193400,516890780,5190,5190,5190,5190,0
20250311,193300,516890780,5190,5190,5190,5190,0
20250311,193200,516890780,5190,5190,5190,5190,0
20250311,193100,516890780,5190,5190,5190,5190,0
20250311,193000,516890780,5190,5190,5190,5190,0
20250311,192900,516890780,5190,5190,5190,5190,0
20250311,192800,516890780,5190,5190,5190,5190,0
20250311,192700,516890780,5190,5190,5190,5190,0
20250311,192600,516890780,5190,5190,5190,5190,0
20250311,192500,516890780,5190,5190,5190,5190,0
20250311,192400,516890780,5190,5190,5190,5190,0
20250311,192300,516890780,5190,5190,5190,5190,0
20250311,192200,516890780,5190,5190,5190,5190,0
20250311,192100,516890780,5190,5190,5190,5190,0
20250311,192000,516890780,5190,5190,5190,5190,0
20250311,191900,516890780,5190,5190,5190,5190,0
20250311,191800,516890780,5190,5190,5190,5190,0
20250311,191700,516890780,5190,5190,5190,5190,0
20250311,191600,516890780,5190,5190,5190,5190,894
20250311,191500,516890780,5190,5190,5190,5190,0
20250311,191400,516890780,5190,5190,5190,5190,0
20250311,191300,516890780,5190,5190,5190,5190,0
20250311,191200,516890780,5190,5190,5190,5190,0
20250311,191100,516890780,5190,5190,5190,5190,0
20250311,191000,516890780,5190,5190,5190,5190,0
20250311,190900,516890780,5190,5190,5190,5190,0
20250311,190800,516890780,5190,5190,5190,5190,0
20250311,190700,516890780,5190,5190,5190,5190,0
20250311,190600,516890780,5190,5190,5190,5190,0
20250311,190500,516890780,5190,5190,5190,5190,0
20250311,190400,516890780,5190,5190,5190,5190,0
20250311,190300,516890780,5190,5190,5190,5190,0
20250311,190200,516890780,5190,5190,5190,5190,0
20250311,190100,516890780,5190,5190,5190,5190,0
20250311,190000,516890780,5190,5190,5190,5190,0
20250311,185900,516890780,5190,5190,5190,5190,0
20250311,185800,516890780,5190,5190,5190,5190,0
20250311,185700,516890780,5190,5190,5190,5190,0
20250311,185600,516890780,5190,5190,5190,5190,0
20250311,185500,516890780,5190,5190,5190,5190,0
20250311,185400,516890780,5190,5190,5190,5190,0
20250311,185300,516890780,5190,5190,5190,5190,0
20250311,185200,516890780,5190,5190,5190,5190,0
20250311,185100,516890780,5190,5190,5190,5190,0
20250311,185000,516890780,5190,5190,5190,5190,0
20250311,184900,516890780,5190,5190,5190,5190,0
20250311,184800,516890780,5190,5190,5190,5190,0
20250311,184700,516890780,5190,5190,5190,5190,0
20250311,184600,516890780,5190,5190,5190,5190,894
20250311,184500,516890780,5190,5190,5190,5190,0
20250311,184400,516890780,5190,5190,5190,5190,0
20250311,184300,516890780,5190,5190,5190,5190,0
20250311,184200,516890780,5190,5190,5190,5190,0
20250311,184100,516890780,5190,5190,5190,5190,0
20250311,184000,516890780,5190,5190,5190,5190,0
20250311,183900,516890780,5190,5190,5190,5190,0
20250311,183800,516890780,5190,5190,5190,5190,0
20250311,183700,516890780,5190,5190,5190,5190,0
20250311,183600,516890780,5190,5190,5190,5190,0
20250311,183500,516890780,5190,5190,5190,5190,0
20250311,183400,516890780,5190,5190,5190,5190,0
20250311,183300,516890780,5190,5190,5190,5190,0
20250311,183200,516890780,5190,5190,5190,5190,0
20250311,183100,516890780,5190,5190,5190,5190,0
20250311,183000,516890780,5190,5190,5190,5190,0
20250311,182900,516890780,5190,5190,5190,5190,0
20250311,182800,516890780,5190,5190,5190,5190,0
20250311,182700,516890780,5190,5190,5190,5190,0
20250311,182600,516890780,5190,5190,5190,5190,0
20250311,182500,516890780,5190,5190,5190,5190,0
20250311,182400,516890780,5190,5190,5190,5190,0
20250311,182300,516890780,5190,5190,5190,5190,0
20250311,182200,516890780,5190,5190,5190,5190,0
20250311,182100,516890780,5190,5190,5190,5190,0
20250311,182000,516890780,5190,5190,5190,5190,0
20250311,181900,516890780,5190,5190,5190,5190,0
20250311,181800,516890780,5190,5190,5190,5190,0
20250311,181700,516890780,5190,5190,5190,5190,0
20250311,181600,516890780,5190,5190,5190,5190,894
20250311,181500,516890780,5190,5190,5190,5190,0
20250311,181400,516890780,5190,5190,5190,5190,0
20250311,181300,516890780,5190,5190,5190,5190,0
20250311,181200,516890780,5190,5190,5190,5190,0
20250311,181100,516890780,5190,5190,5190,5190,0
20250311,181000,516890780,5190,5190,5190,5190,0
20250311,180900,516890780,5190,5190,5190,5190,0
20250311,180800,516890780,5190,5190,5190,5190,0
20250311,180700,516890780,5190,5190,5190,5190,0
20250311,180600,516890780,5190,5190,5190,5190,0
20250311,180500,516890780,5190,5190,5190,5190,0
20250311,180400,516890780,5190,5190,5190,5190,0
20250311,180300,516890780,5190,5190,5190,5190,0
20250311,180200,516890780,5190,5190,5190,5190,0
20250311,180100,516890780,5190,5190,5190,5190,0
20250311,180000,516890780,5190,5190,5190,5190,0
20250311,175900,516890780,5190,5190,5190,5190,0
20250311,175800,516890780,5190,5190,5190,5190,0
20250311,175700,516890780,5190,5190,5190,5190,0
20250311,175600,516890780,5190,5190,5190,5190,0
20250311,175500,516890780,5190,5190,5190,5190,0
20250311,175400,516890780,5190,5190,5190,5190,0
20250311,175300,516890780,5190,5190,5190,5190,0
20250311,175200,516890780,5190,5190,5190,5190,0
20250311,175100,516890780,5190,5190,5190,5190,0
20250311,175000,516890780,5190,5190,5190,5190,0
20250311,174900,516890780,5190,5190,5190,5190,0
20250311,174800,516890780,5190,5190,5190,5190,0
20250311,174700,516890780,5190,5190,5190,5190,0
20250311,174600,516890780,5190,5190,5190,5190,894
20250311,174500,516890780,5190,5190,5190,5190,0
20250311,174400,516890780,5190,5190,5190,5190,0
20250311,174300,516890780,5190,5190,5190,5190,0
20250311,174200,516890780,5190,5190,5190,5190,0
20250311,174100,516890780,5190,5190,5190,5190,0
20250311,174000,516890780,5190,5190,5190,5190,0
20250311,173900,516890780,5190,5190,5190,5190,0
20250311,173800,516890780,5190,5190,5190,5190,0
20250311,173700,516890780,5190,5190,5190,5190,0
20250311,173600,516890780,5190,5190,5190,5190,0
20250311,173500,516890780,5190,5190,5190,5190,0
20250311,173400,516890780,5190,5190,5190,5190,0
20250311,173300,516890780,5190,5190,5190,5190,0
20250311,173200,516890780,5190,5190,5190,5190,0
20250311,173100,516890780,5190,5190,5190,5190,0
20250311,173000,516890780,5190,5190,5190,5190,0
20250311,172900,516890780,5190,5190,5190,5190,0
20250311,172800,516890780,5190,5190,5190,5190,0
20250311,172700,516890780,5190,5190,5190,5190,0
20250311,172600,516890780,5190,5190,5190,5190,0
20250311,172500,516890780,5190,5190,5190,5190,0
20250311,172400,516890780,5190,5190,5190,5190,0
20250311,172300,516890780,5190,5190,5190,5190,0
20250311,172200,516890780,5190,5190,5190,5190,0
20250311,172100,516890780,5190,5190,5190,5190,0
20250311,172000,516890780,5190,5190,5190,5190,0
20250311,171900,516890780,5190,5190,5190,5190,0
20250311,171800,516890780,5190,5190,5190,5190,0
20250311,171700,516890780,5190,5190,5190,5190,0
20250311,171600,516890780,5190,5190,5190,5190,894
20250311,171500,516890780,5190,5190,5190,5190,0
20250311,171400,516890780,5190,5190,5190,5190,0
20250311,171300,516890780,5190,5190,5190,5190,0
20250311,171200,516890780,5190,5190,5190,5190,0
20250311,171100,516890780,5190,5190,5190,5190,0
20250311,171000,516890780,5190,5190,5190,5190,0
20250311,170900,516890780,5190,5190,5190,5190,0
20250311,170800,516890780,5190,5190,5190,5190,0
20250311,170700,516890780,5190,5190,5190,5190,0
20250311,170600,516890780,5190,5190,5190,5190,0
20250311,170500,516890780,5190,5190,5190,5190,0
20250311,170400,516890780,5190,5190,5190,5190,0
20250311,170300,516890780,5190,5190,5190,5190,0
20250311,170200,516890780,5190,5190,5190,5190,0
20250311,170100,516890780,5190,5190,5190,5190,0
20250311,170000,516890780,5190,5190,5190,5190,0
20250311,165900,516890780,5190,5190,5190,5190,0
20250311,165800,516890780,5190,5190,5190,5190,0
20250311,165700,516890780,5190,5190,5190,5190,0
20250311,165600,516890780,5190,5190,5190,5190,0
20250311,165500,516890780,5190,5190,5190,5190,0
20250311,165400,516890780,5190,5190,5190,5190,0
20250311,165300,516890780,5190,5190,5190,5190,0
20250311,165200,516890780,5190,5190,5190,5190,0
20250311,165100,516890780,5190,5190,5190,5190,0
20250311,165000,516890780,5190,5190,5190,5190,0
20250311,164900,516890780,5190,5190,5190,5190,0
20250311,164800,516890780,5190,5190,5190,5190,0
20250311,164700,516890780,5190,5190,5190,5190,0
20250311,164600,516890780,5190,5190,5190,5190,894
20250311,164500,516890780,5190,5190,5190,5190,0
20250311,164400,516890780,5190,5190,5190,5190,0
20250311,164300,516890780,5190,5190,5190,5190,0
20250311,164200,516890780,5190,5190,5190,5190,0
20250311,164100,516890780,5190,5190,5190,5190,0
20250311,164000,516890780,5190,5190,5190,5190,0
20250311,163900,516890780,5190,5190,5190,5190,0
20250311,163800,516890780,5190,5190,5190,5190,0
20250311,163700,516890780,5190,5190,5190,5190,0
20250311,163600,516890780,5190,5190,5190,5190,0
20250311,163500,516890780,5190,5190,5190,5190,0
20250311,163400,516890780,5190,5190,5190,5190,0
20250311,163300,516890780,5190,5190,5190,5190,0
20250311,163200,516890780,5190,5190,5190,5190,0
20250311,163100,516890780,5190,5190,5190,5190,0
20250311,163000,516890780,5190,5190,5190,5190,0
20250311,162900,516890780,5190,5190,5190,5190,0
20250311,162800,516890780,5190,5190,5190,5190,0
20250311,162700,516890780,5190,5190,5190,5190,0
20250311,162600,516890780,5190,5190,5190,5190,0
20250311,162500,516890780,5190,5190,5190,5190,0
20250311,162400,516890780,5190,5190,5190,5190,0
20250311,162300,516890780,5190,5190,5190,5190,0
20250311,162200,516890780,5190,5190,5190,5190,0
20250311,162100,516890780,5190,5190,5190,5190,0
20250311,162000,516890780,5190,5190,5190,5190,0
20250311,161900,516890780,5190,5190,5190,5190,0
20250311,161800,516890780,5190,5190,5190,5190,0
20250311,161700,516890780,5190,5190,5190,5190,0
20250311,161600,516890780,5190,5190,5190,5190,894
20250311,161500,516890780,5190,5190,5190,5190,0
20250311,161400,516890780,5190,5190,5190,5190,0
20250311,161300,516890780,5190,5190,5190,5190,0
20250311,161200,516890780,5190,5190,5190,5190,0
20250311,161100,516890780,5190,5190,5190,5190,0
20250311,161000,516890780,5190,5190,5190,5190,0
20250311,160900,516890780,5190,5190,5190,5190,0
20250311,160800,516890780,5190,5190,5190,5190,0
20250311,160700,516890780,5190,5190,5190,5190,0
20250311,160600,516890780,5190,5190,5190,5190,0
20250311,160500,516890780,5190,5190,5190,5190,0
20250311,160400,516890780,5190,5190,5190,5190,0
20250311,160300,516890780,5190,5190,5190,5190,0
20250311,160200,516890780,5190,5190,5190,5190,0
20250311,160100,516890780,5190,5190,5190,5190,0
20250311,160000,516890780,5190,5190,5190,5190,0
20250311,155900,516890780,5190,5190,5190,5190,0
20250311,155800,516890780,5190,5190,5190,5190,0
20250311,155700,516890780,5190,5190,5190,5190,0
20250311,155600,516890780,5190,5190,5190,5190,0
20250311,155500,516890780,5190,5190,5190,5190,0
20250311,155400,516890780,5190,5190,5190,5190,0
20250311,155300,516890780,5190,5190,5190,5190,0
20250311,155200,516890780,5190,5190,5190,5190,0
20250311,155100,516890780,5190,5190,5190,5190,0
20250311,155000,516890780,5190,5190,5190,5190,0
20250311,154900,516890780,5190,5190,5190,5190,0
20250311,154800,516890780,5190,5190,5190,5190,0
20250311,154700,516890780,5190,5190,5190,5190,0
20250311,154600,516890780,5190,5190,5190,5190,894
20250311,154500,516890780,5190,5190,5190,5190,0
20250311,154400,516890780,5190,5190,5190,5190,0
20250311,154300,516890780,5190,5190,5190,5190,0
20250311,154200,516890780,5190,5190,5190,5190,0
20250311,154100,516890780,5190,5190,5190,5190,0
20250311,154000,516890780,5190,5190,5190,5190,0
20250311,153900,516890780,5190,5190,5190,5190,0
20250311,153800,516890780,5190,5190,5190,5190,0
20250311,153700,516890780,5190,5190,5190,5190,0
20250311,153600,516890780,5190,5190,5190,5190,0
20250311,153500,516890780,5190,5190,5190,5190,0
20250311,153400,516890780,5190,5190,5190,5190,0
20250311,153300,516890780,5190,5190,5190,5190,0
20250311,153200,516890780,5190,5190,5190,5190,0
20250311,153100,516890780,5190,5190,5190,5190,0
20250311,153000,516890780,5190,5190,5190,5190,894
20250311,152900,512250920,5200,5200,5200,5200,0
20250311,152800,512250920,5200,5200,5200,5200,0
20250311,152700,512250920,5200,5200,5200,5200,0
20250311,152600,512250920,5200,5200,5200,5200,0
20250311,152500,512250920,5200,5200,5200,5200,0
20250311,152400,512250920,5200,5200,5200,5200,0
20250311,152300,512250920,5200,5200,5200,5200,0
20250311,152200,512250920,5200,5200,5200,5200,0
20250311,152100,512250920,5200,5200,5200,5200,0
20250311,152000,512250920,5200,5200,5200,5200,0
20250311,151900,512250920,5200,5200,5210,5190,159
20250311,151800,511424900,5200,5200,5200,5200,45
20250311,151700,511190900,5200,5200,5210,5200,57
20250311,151600,510894450,5200,5200,5200,5200,143
20250311,151500,510150850,5210,5210,5210,5210,4
20250311,151400,510130010,5210,5210,5210,5210,100
20250311,151300,509609010,5210,5210,5210,5210,0
20250311,151200,509609010,5210,5210,5210,5210,0
20250311,151100,509609010,5210,5210,5210,5210,0
20250311,151000,509609010,5210,5210,5210,5210,9
20250311,150900,509562120,5210,5210,5210,5210,1619
20250311,150800,501127130,5210,5210,5210,5210,0
20250311,150700,501127130,5210,5210,5210,5210,0
20250311,150600,501127130,5210,5200,5210,5200,37
20250311,150500,500934620,5210,5200,5210,5200,249
20250311,150400,499639810,5200,5190,5200,5190,55
20250311,150300,499354310,5190,5190,5190,5190,110
20250311,150200,498783410,5190,5190,5190,5190,0
20250311,150100,498783410,5190,5190,5200,5190,544
20250311,150000,495959770,5170,5170,5170,5170,34
20250311,145900,495783990,5180,5200,5200,5180,80
20250311,145800,495369190,5190,5170,5200,5170,180
20250311,145700,494435320,5180,5180,5210,5170,1310
20250311,145600,487649110,5180,5180,5190,5180,44
20250311,145500,487421090,5190,5190,5190,5190,0
20250311,145400,487421090,5190,5190,5190,5190,80
20250311,145300,487005890,5190,5190,5190,5190,24
20250311,145200,486881330,5200,5180,5200,5160,1145
20250311,145100,480959905,5180,5190,5210,5180,63
20250311,145000,480632935,5180,5180,5200,5180,168
20250311,144900,479761945,5170,5180,5200,5170,184
20250311,144800,478808515,5180,5180,5180,5180,0
20250311,144700,478808515,5180,5180,5180,5180,54
20250311,144600,478528795,5180,5190,5210,5180,139
20250311,144500,477807325,5200,5180,5200,5180,745
20250311,144400,473933845,5190,5190,5190,5190,59
20250311,144300,473627635,5190,5190,5190,5190,81
20250311,144200,473207245,5180,5190,5190,5180,123
20250311,144100,472569115,5190,5180,5210,5180,99
20250311,144000,472055675,5180,5180,5180,5180,15
20250311,143900,471977975,5190,5190,5190,5190,25
20250311,143800,471848225,5190,5200,5200,5190,110
20250311,143700,471276615,5210,5210,5210,5210,2
20250311,143600,471266195,5200,5190,5200,5190,126
20250311,143500,470611475,5190,5190,5200,5190,130
20250311,143400,469935925,5180,5180,5180,5180,25
20250311,143300,469806425,5190,5180,5190,5180,36
20250311,143200,469619905,5180,5190,5190,5180,47
20250311,143100,469376105,5190,5200,5200,5190,31
20250311,143000,469215165,5200,5200,5200,5200,69
20250311,142900,468856365,5200,5210,5210,5200,145
20250311,142800,468102105,5230,5190,5230,5190,195
20250311,142700,467085615,5200,5200,5200,5190,200
20250311,142600,466046085,5200,5200,5200,5200,407
20250311,142500,463929685,5200,5180,5230,5180,129
20250311,142400,463256875,5220,5190,5230,5160,2329
20250311,142300,451218285,5240,5240,5240,5240,0
20250311,142200,451218285,5240,5200,5240,5180,1688
20250311,142100,442469225,5200,5290,5290,5180,2189
20250311,142000,431062685,5300,5190,5400,5190,11224
20250311,141900,371921795,5160,5160,5170,5160,139
20250311,141800,371203825,5170,5160,5170,5160,36
20250311,141700,371017885,5160,5160,5160,5160,0
20250311,141600,371017885,5160,5170,5180,5160,57
20250311,141500,370723395,5170,5160,5170,5160,38
20250311,141400,370527065,5160,5160,5160,5160,41
20250311,141300,370315505,5190,5170,5190,5170,242
20250311,141200,369064345,5160,5160,5160,5160,24
20250311,141100,368940505,5160,5160,5160,5160,68
20250311,141000,368589625,5170,5170,5170,5170,7
20250311,140900,368553435,5160,5160,5160,5160,21
20250311,140800,368445075,5160,5180,5180,5160,41
20250311,140700,368233495,5160,5170,5200,5160,365
20250311,140600,366346515,5170,5170,5170,5160,43
20250311,140500,366124325,5170,5180,5180,5170,48
20250311,140400,365876125,5170,5170,5170,5170,27
20250311,140300,365736535,5170,5170,5170,5170,40
20250311,140200,365529735,5160,5160,5160,5160,44
20250311,140100,365302695,5200,5180,5200,5180,51
20250311,140000,365038495,5170,5160,5170,5160,70
20250311,135900,364677155,5180,5170,5180,5170,13
20250311,135800,364609935,5170,5170,5170,5160,133
20250311,135700,363922405,5170,5170,5170,5170,69
20250311,135600,363565675,5180,5170,5180,5170,4
20250311,135500,363544975,5180,5180,5180,5170,342
20250311,135400,361776395,5180,5180,5180,5180,0
20250311,135300,361776395,5180,5170,5180,5170,33
20250311,135200,361605645,5170,5170,5190,5170,100
20250311,135100,361087485,5180,5180,5180,5180,19
20250311,135000,360989065,5180,5180,5200,5180,495
20250311,134900,358417465,5180,5190,5190,5180,44
20250311,134800,358189275,5190,5180,5190,5180,47
20250311,134700,357945695,5180,5180,5180,5180,44
20250311,134600,357717775,5200,5190,5200,5180,127
20250311,134500,357057945,5200,5190,5200,5190,26
20250311,134400,356922985,5190,5190,5190,5190,59
20250311,134300,356616775,5200,5200,5200,5200,12
20250311,134200,356554375,5190,5190,5190,5190,28
20250311,134100,356409055,5190,5185,5210,5180,138
20250311,134000,355693050,5190,5190,5190,5190,16
20250311,133900,355610010,5190,5180,5190,5180,56
20250311,133800,355319870,5180,5180,5180,5180,19
20250311,133700,355221450,5180,5180,5180,5180,11
20250311,133600,355164470,5190,5180,5190,5180,70
20250311,133500,354801580,5180,5200,5200,5180,273
20250311,133400,353382500,5190,5190,5190,5190,0
20250311,133300,353382500,5190,5190,5190,5190,62
20250311,133200,353060720,5190,5190,5190,5190,32
20250311,133100,352894640,5190,5190,5190,5190,25
20250311,133000,352764890,5180,5180,5200,5180,69
20250311,132900,352407170,5210,5210,5210,5210,1
20250311,132800,352401960,5190,5180,5190,5180,151
20250311,132700,351618820,5210,5190,5210,5190,2046
20250311,132600,340978360,5180,5190,5190,5180,28
20250311,132500,340833290,5190,5180,5190,5180,75
20250311,132400,340444670,5180,5190,5190,5180,20
20250311,132300,340341060,5180,5170,5180,5170,19
20250311,132200,340242710,5170,5200,5200,5170,42
20250311,132100,340025310,5190,5170,5190,5170,56
20250311,132000,339735030,5190,5170,5190,5170,385
20250311,131900,337737730,5170,5170,5170,5170,21
20250311,131800,337629160,5180,5180,5180,5180,21
20250311,131700,337520380,5180,5170,5180,5170,76
20250311,131600,337127410,5170,5170,5170,5170,0
20250311,131500,337127410,5170,5170,5170,5170,46
20250311,131400,336889590,5180,5170,5180,5170,69
20250311,131300,336532850,5180,5180,5180,5180,0
20250311,131200,336532850,5180,5170,5180,5170,63
20250311,131100,336206940,5170,5170,5170,5170,20
20250311,131000,336103540,5180,5170,5180,5170,35
20250311,130900,335922570,5190,5170,5190,5170,63
20250311,130800,335596430,5170,5170,5170,5170,43
20250311,130700,335374120,5170,5170,5170,5170,168
20250311,130600,334505560,5160,5170,5170,5160,184
20250311,130500,333556110,5160,5160,5160,5160,19
20250311,130400,333458070,5160,5170,5170,5160,29
20250311,130300,333308390,5160,5170,5180,5160,62
20250311,130200,332987940,5190,5170,5190,5170,9
20250311,130100,332941380,5160,5180,5180,5160,186
20250311,130000,331980230,5180,5170,5180,5170,201
20250311,125900,330941050,5170,5170,5170,5170,29
20250311,125800,330791120,5170,5170,5180,5170,90
20250311,125700,330325810,5170,5170,5170,5170,1
20250311,125600,330320640,5170,5170,5170,5170,32
20250311,125500,330155200,5170,5180,5180,5170,39
20250311,125400,329953560,5170,5170,5170,5170,45
20250311,125300,329720910,5180,5170,5180,5170,44
20250311,125200,329493410,5170,5170,5170,5170,33
20250311,125100,329322800,5170,5170,5170,5170,25
20250311,125000,329193550,5170,5190,5190,5170,95
20250311,124900,328701400,5190,5170,5190,5170,55
20250311,124800,328416790,5170,5170,5170,5170,0
20250311,124700,328416790,5170,5180,5180,5170,63
20250311,124600,328090960,5190,5190,5190,5190,0
20250311,124500,328090960,5190,5170,5190,5170,109
20250311,124400,327526860,5170,5180,5180,5170,35
20250311,124300,327345810,5180,5170,5180,5170,68
20250311,124200,326993800,5170,5170,5170,5170,42
20250311,124100,326776660,5170,5170,5180,5170,55
20250311,124000,326492300,5170,5170,5170,5170,12
20250311,123900,326430260,5170,5170,5170,5170,37
20250311,123800,326238970,5190,5180,5190,5170,32
20250311,123700,326073380,5180,5190,5190,5180,285
20250311,123600,324594470,5170,5170,5180,5170,61
20250311,123500,324278970,5180,5180,5180,5180,25
20250311,123400,324149470,5170,5180,5180,5170,69
20250311,123300,323792210,5200,5170,5200,5170,351
20250311,123200,321977510,5170,5170,5170,5170,60
20250311,123100,321667310,5180,5170,5180,5160,55
20250311,123000,321383150,5200,5190,5200,5170,420
20250311,122900,319211290,5200,5180,5200,5170,115
20250311,122800,318615710,5180,5180,5180,5180,344
20250311,122700,316833790,5180,5180,5180,5180,56
20250311,122600,316543710,5180,5180,5180,5180,39
20250311,122500,316341690,5180,5180,5180,5180,20
20250311,122400,316238090,5190,5180,5190,5180,26
20250311,122300,316103400,5180,5180,5200,5180,58
20250311,122200,315802940,5180,5190,5190,5180,22
20250311,122100,315688850,5190,5190,5190,5190,5
20250311,122000,315662900,5190,5190,5190,5190,234
20250311,121900,314448440,5190,5190,5190,5190,0
20250311,121800,314448440,5190,5170,5190,5170,59
20250311,121700,314143270,5180,5180,5180,5180,0
20250311,121600,314143270,5180,5190,5190,5170,64
20250311,121500,313811920,5170,5170,5170,5170,49
20250311,121400,313558590,5180,5180,5180,5180,37
20250311,121300,313366930,5170,5180,5180,5170,44
20250311,121200,313139190,5170,5180,5180,5170,40
20250311,121100,312932190,5180,5180,5180,5180,8
20250311,121000,312890750,5190,5200,5200,5190,371
20250311,120900,310965250,5180,5190,5200,5180,72
20250311,120800,310592130,5180,5180,5180,5180,0
20250311,120700,310592130,5180,5200,5200,5180,484
20250311,120600,308076640,5190,5180,5190,5170,35
20250311,120500,307895510,5200,5200,5200,5200,0
20250311,120400,307895510,5200,5180,5200,5170,106
20250311,120300,307346320,5180,5180,5180,5180,36
20250311,120200,307159840,5180,5170,5180,5160,35
20250311,120100,306979060,5180,5170,5180,5170,41
20250311,120000,306767080,5170,5180,5180,5170,99
20250311,115900,306254330,5180,5190,5190,5180,41
20250311,115800,306041940,5180,5180,5180,5180,19
20250311,115700,305943520,5200,5180,5200,5150,5700
20250311,115600,276499630,5180,5180,5180,5180,38
20250311,115500,276302790,5180,5180,5180,5180,27
20250311,115400,276162930,5180,5180,5180,5180,270
20250311,115300,274764330,5180,5180,5190,5180,97
20250311,115200,274261850,5180,5180,5180,5180,0
20250311,115100,274261850,5180,5180,5180,5180,70
20250311,115000,273899250,5180,5180,5180,5180,24
20250311,114900,273774930,5180,5180,5180,5180,20
20250311,114800,273671330,5180,5180,5180,5180,69
20250311,114700,273313910,5200,5200,5200,5200,0
20250311,114600,273313910,5200,5190,5200,5180,49
20250311,114500,273059670,5190,5190,5190,5190,39
20250311,114400,272857260,5190,5190,5190,5190,34
20250311,114300,272680800,5210,5210,5210,5210,1
20250311,114200,272675590,5190,5190,5200,5190,300
20250311,114100,271116190,5200,5190,5200,5190,19
20250311,114000,271017560,5190,5190,5200,5190,81
20250311,113900,270597120,5200,5190,5200,5190,23
20250311,113800,270477730,5190,5190,5190,5190,0
20250311,113700,270477730,5190,5190,5190,5190,72
20250311,113600,270104050,5200,5200,5200,5200,132
20250311,113500,269417650,5200,5190,5200,5180,37
20250311,113400,269225830,5180,5180,5180,5180,38
20250311,113300,269028990,5180,5190,5190,5180,218
20250311,113200,267899410,5190,5180,5190,5180,76
20250311,113100,267505470,5180,5180,5180,5180,12
20250311,113000,267443310,5190,5180,5190,5180,39
20250311,112900,267241280,5200,5180,5200,5180,39
20250311,112800,267039240,5180,5200,5220,5180,15
20250311,112700,266961480,5190,5190,5190,5190,14
20250311,112600,266888820,5190,5200,5200,5180,92
20250311,112500,266411680,5210,5210,5210,5210,1
20250311,112400,266406470,5210,5170,5220,5170,259
20250311,112300,265062830,5180,5170,5190,5170,322
20250311,112200,263392190,5180,5180,5180,5180,15
20250311,112100,263314490,5190,5160,5190,5160,583
20250311,112000,260300880,5180,5155,5180,5155,110
20250311,111900,259733590,5160,5175,5175,5160,47
20250311,111800,259490570,5175,5180,5180,5175,39
20250311,111700,259288565,5190,5180,5190,5180,276
20250311,111600,257858865,5170,5170,5170,5160,107
20250311,111500,257306285,5150,5170,5170,5150,130
20250311,111400,256635485,5170,5150,5170,5150,11
20250311,111300,256578795,5160,5150,5160,5150,75
20250311,111200,256192185,5170,5160,5170,5150,71
20250311,111100,255825545,5170,5160,5170,5160,244
20250311,111000,254566495,5160,5150,5160,5140,72
20250311,110900,254196355,5150,5160,5160,5150,22
20250311,110800,254083045,5150,5150,5160,5140,95
20250311,110700,253594255,5150,5150,5150,5150,37
20250311,110600,253403705,5150,5150,5150,5150,46
20250311,110500,253166805,5160,5150,5160,5150,75
20250311,110400,252780545,5160,5160,5160,5160,6
20250311,110300,252749585,5150,5150,5150,5150,44
20250311,110200,252522985,5160,5150,5160,5150,43
20250311,110100,252301485,5150,5160,5160,5140,28
20250311,110000,252157405,5150,5140,5150,5140,52
20250311,105900,251889615,5140,5150,5150,5140,89
20250311,105800,251432045,5160,5150,5160,5150,43
20250311,105700,251210575,5150,5140,5160,5140,53
20250311,105600,250937995,5160,5150,5160,5150,127
20250311,105500,250283930,5170,5155,5170,5155,99
20250311,105400,249772810,5150,5150,5150,5150,131
20250311,105300,249098160,5160,5150,5160,5150,25
20250311,105200,248969400,5150,5160,5160,5150,67
20250311,105100,248623930,5160,5160,5160,5150,667
20250311,105000,245188750,5150,5160,5160,5150,35
20250311,104900,245008450,5150,5160,5160,5150,55
20250311,104800,244725000,5150,5160,5160,5150,81
20250311,104700,244307570,5160,5150,5160,5150,156
20250311,104600,243503100,5160,5160,5160,5150,40
20250311,104500,243296900,5170,5160,5170,5160,258
20250311,104400,241965600,5170,5170,5170,5170,5
20250311,104300,241939750,5170,5180,5180,5160,59
20250311,104200,241635050,5170,5170,5170,5170,190
20250311,104100,240652750,5170,5170,5170,5160,31
20250311,104000,240492730,5170,5160,5170,5160,443
20250311,103900,238202590,5160,5170,5170,5160,27
20250311,103800,238063140,5180,5170,5180,5160,61
20250311,103700,237748240,5180,5170,5180,5170,336
20250311,103600,236007810,5180,5170,5180,5160,58
20250311,103500,235708070,5170,5170,5170,5170,40
20250311,103400,235501270,5170,5170,5170,5170,26
20250311,103300,235366850,5180,5180,5180,5180,5
20250311,103200,235340950,5160,5190,5190,5160,178
20250311,103100,234421170,5170,5180,5190,5170,162
20250311,103000,233582400,5190,5180,5190,5180,502
20250311,102900,230982030,5180,5190,5190,5170,152
20250311,102800,230196160,5190,5190,5190,5190,5
20250311,102700,230170210,5190,5180,5190,5170,5
20250311,102600,230144300,5170,5160,5170,5160,19
20250311,102500,230046110,5160,5170,5170,5160,7
20250311,102400,230009960,5170,5170,5170,5170,14
20250311,102300,229937580,5170,5170,5170,5170,0
20250311,102200,229937580,5170,5160,5170,5160,86
20250311,102100,229493800,5170,5160,5170,5160,2601
20250311,102000,216072590,5180,5190,5190,5160,1306
20250311,101900,209321990,5170,5190,5190,5170,20
20250311,101800,209218550,5160,5190,5190,5160,164
20250311,101700,208370990,5190,5190,5190,5190,2
20250311,101600,208360610,5190,5190,5190,5190,0
20250311,101500,208360610,5190,5190,5190,5190,385
20250311,101400,206362460,5190,5190,5190,5190,1
20250311,101300,206357270,5170,5180,5190,5170,97
20250311,101200,205855560,5180,5170,5180,5170,651
20250311,101100,202489450,5190,5180,5190,5180,99
20250311,101000,201976620,5170,5190,5190,5170,76
20250311,100900,201583480,5190,5190,5190,5190,5
20250311,100800,201557530,5190,5190,5190,5190,3
20250311,100700,201541960,5190,5190,5190,5190,0
20250311,100600,201541960,5190,5180,5190,5180,216
20250311,100500,200422970,5180,5180,5180,5180,51
20250311,100400,200158790,5200,5200,5200,5200,0
20250311,100300,200158790,5200,5180,5200,5180,37
20250311,100200,199967110,5200,5190,5200,5180,2199
20250311,100100,188558140,5210,5200,5210,5190,1802
20250311,100000,179190500,5220,5200,5220,5200,310
20250311,095900,177578300,5220,5220,5220,5220,0
20250311,095800,177578300,5220,5220,5220,5220,0
20250311,095700,177578300,5220,5210,5220,5210,2
20250311,095600,177567870,5200,5200,5200,5200,0
20250311,095500,177567870,5200,5230,5230,5200,176
20250311,095400,176649670,5230,5230,5230,5230,0
20250311,095300,176649670,5230,5210,5230,5210,3
20250311,095200,176634010,5200,5210,5210,5200,124
20250311,095100,175988070,5230,5230,5230,5230,0
20250311,095000,175988070,5230,5230,5230,5230,0
20250311,094900,175988070,5230,5230,5230,5230,19
20250311,094800,175888700,5230,5210,5230,5210,41
20250311,094700,175675030,5230,5220,5230,5220,105
20250311,094600,175126900,5220,5230,5230,5220,86
20250311,094500,174677970,5220,5230,5230,5210,65
20250311,094400,174339030,5200,5220,5230,5200,1687
20250311,094300,165550080,5240,5240,5240,5240,9
20250311,094200,165502920,5240,5240,5240,5240,39
20250311,094100,165298560,5240,5230,5240,5230,199
20250311,094000,164257770,5230,5220,5230,5220,5
20250311,093900,164231660,5210,5230,5230,5200,57
20250311,093800,163934980,5210,5210,5210,5210,1
20250311,093700,163929770,5220,5240,5240,5220,265
20250311,093600,162545920,5230,5240,5240,5230,137
20250311,093500,161829040,5240,5250,5250,5240,179
20250311,093400,160890580,5250,5245,5250,5245,113
20250311,093300,160297580,5240,5240,5240,5240,83
20250311,093200,159862660,5240,5240,5240,5240,18
20250311,093100,159768340,5240,5240,5240,5240,22
20250311,093000,159653060,5250,5240,5250,5240,1007
20250311,092900,154376360,5230,5220,5230,5220,1451
20250311,092800,146799500,5220,5210,5220,5210,61
20250311,092700,146481580,5210,5200,5210,5200,101
20250311,092600,145956370,5210,5200,5210,5200,238
20250311,092500,144717390,5200,5210,5210,5190,1906
20250311,092400,134808900,5210,5210,5210,5210,524
20250311,092300,132078860,5210,5210,5210,5210,0
20250311,092200,132078860,5210,5210,5210,5210,0
20250311,092100,132078860,5210,5210,5210,5210,0
20250311,092000,132078860,5210,5210,5210,5210,51
20250311,091900,131813150,5210,5210,5210,5210,264
20250311,091800,130437710,5210,5190,5210,5190,1142
20250311,091700,124494770,5190,5190,5190,5190,90
20250311,091600,124027670,5190,5190,5190,5190,753
20250311,091500,120119600,5170,5170,5170,5170,0
20250311,091400,120119600,5170,5170,5170,5170,0
20250311,091300,120119600,5170,5170,5180,5170,619
20250311,091200,116915240,5170,5150,5170,5150,218
20250311,091100,115788260,5160,5150,5160,5150,56
20250311,091000,115499560,5160,5160,5160,5160,20
20250311,090900,115396360,5160,5150,5160,5150,254
20250311,090800,114086380,5140,5140,5145,5140,1962
20250311,090700,104001200,5140,5140,5140,5140,47
20250311,090600,103759620,5130,5150,5150,5130,951
20250311,090500,98872860,5130,5120,5200,5120,2071
20250311,090400,88217290,5110,5080,5110,5080,140
20250311,090300,87503090,5100,5130,5140,5100,2891
20250311,090200,72730230,5130,5110,5220,5000,7746
20250311,090100,33367850,5120,5180,5180,5120,5449
20250311,090000,5309200,5200,5200,5200,5200,1021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211600 516890780 5190 5190 5190 5190 894
3 20250311 211500 516890780 5190 5190 5190 5190 0
4 20250311 211400 516890780 5190 5190 5190 5190 0
5 20250311 211300 516890780 5190 5190 5190 5190 0
6 20250311 211200 516890780 5190 5190 5190 5190 0
7 20250311 211100 516890780 5190 5190 5190 5190 0
8 20250311 211000 516890780 5190 5190 5190 5190 0
9 20250311 210900 516890780 5190 5190 5190 5190 0
10 20250311 210800 516890780 5190 5190 5190 5190 0
11 20250311 210700 516890780 5190 5190 5190 5190 0
12 20250311 210600 516890780 5190 5190 5190 5190 0
13 20250311 210500 516890780 5190 5190 5190 5190 0
14 20250311 210400 516890780 5190 5190 5190 5190 0
15 20250311 210300 516890780 5190 5190 5190 5190 0
16 20250311 210200 516890780 5190 5190 5190 5190 0
17 20250311 210100 516890780 5190 5190 5190 5190 0
18 20250311 210000 516890780 5190 5190 5190 5190 0
19 20250311 205900 516890780 5190 5190 5190 5190 0
20 20250311 205800 516890780 5190 5190 5190 5190 0
21 20250311 205700 516890780 5190 5190 5190 5190 0
22 20250311 205600 516890780 5190 5190 5190 5190 0
23 20250311 205500 516890780 5190 5190 5190 5190 0
24 20250311 205400 516890780 5190 5190 5190 5190 0
25 20250311 205300 516890780 5190 5190 5190 5190 0
26 20250311 205200 516890780 5190 5190 5190 5190 0
27 20250311 205100 516890780 5190 5190 5190 5190 0
28 20250311 205000 516890780 5190 5190 5190 5190 0
29 20250311 204900 516890780 5190 5190 5190 5190 0
30 20250311 204800 516890780 5190 5190 5190 5190 0
31 20250311 204700 516890780 5190 5190 5190 5190 0
32 20250311 204600 516890780 5190 5190 5190 5190 894
33 20250311 204500 516890780 5190 5190 5190 5190 0
34 20250311 204400 516890780 5190 5190 5190 5190 0
35 20250311 204300 516890780 5190 5190 5190 5190 0
36 20250311 204200 516890780 5190 5190 5190 5190 0
37 20250311 204100 516890780 5190 5190 5190 5190 0
38 20250311 204000 516890780 5190 5190 5190 5190 0
39 20250311 203900 516890780 5190 5190 5190 5190 0
40 20250311 203800 516890780 5190 5190 5190 5190 0
41 20250311 203700 516890780 5190 5190 5190 5190 0
42 20250311 203600 516890780 5190 5190 5190 5190 0
43 20250311 203500 516890780 5190 5190 5190 5190 0
44 20250311 203400 516890780 5190 5190 5190 5190 0
45 20250311 203300 516890780 5190 5190 5190 5190 0
46 20250311 203200 516890780 5190 5190 5190 5190 0
47 20250311 203100 516890780 5190 5190 5190 5190 0
48 20250311 203000 516890780 5190 5190 5190 5190 0
49 20250311 202900 516890780 5190 5190 5190 5190 0
50 20250311 202800 516890780 5190 5190 5190 5190 0
51 20250311 202700 516890780 5190 5190 5190 5190 0
52 20250311 202600 516890780 5190 5190 5190 5190 0
53 20250311 202500 516890780 5190 5190 5190 5190 0
54 20250311 202400 516890780 5190 5190 5190 5190 0
55 20250311 202300 516890780 5190 5190 5190 5190 0
56 20250311 202200 516890780 5190 5190 5190 5190 0
57 20250311 202100 516890780 5190 5190 5190 5190 0
58 20250311 202000 516890780 5190 5190 5190 5190 0
59 20250311 201900 516890780 5190 5190 5190 5190 0
60 20250311 201800 516890780 5190 5190 5190 5190 0
61 20250311 201700 516890780 5190 5190 5190 5190 0
62 20250311 201600 516890780 5190 5190 5190 5190 894
63 20250311 201500 516890780 5190 5190 5190 5190 0
64 20250311 201400 516890780 5190 5190 5190 5190 0
65 20250311 201300 516890780 5190 5190 5190 5190 0
66 20250311 201200 516890780 5190 5190 5190 5190 0
67 20250311 201100 516890780 5190 5190 5190 5190 0
68 20250311 201000 516890780 5190 5190 5190 5190 0
69 20250311 200900 516890780 5190 5190 5190 5190 0
70 20250311 200800 516890780 5190 5190 5190 5190 0
71 20250311 200700 516890780 5190 5190 5190 5190 0
72 20250311 200600 516890780 5190 5190 5190 5190 0
73 20250311 200500 516890780 5190 5190 5190 5190 0
74 20250311 200400 516890780 5190 5190 5190 5190 0
75 20250311 200300 516890780 5190 5190 5190 5190 0
76 20250311 200200 516890780 5190 5190 5190 5190 0
77 20250311 200100 516890780 5190 5190 5190 5190 0
78 20250311 200000 516890780 5190 5190 5190 5190 0
79 20250311 195900 516890780 5190 5190 5190 5190 0
80 20250311 195800 516890780 5190 5190 5190 5190 0
81 20250311 195700 516890780 5190 5190 5190 5190 0
82 20250311 195600 516890780 5190 5190 5190 5190 0
83 20250311 195500 516890780 5190 5190 5190 5190 0
84 20250311 195400 516890780 5190 5190 5190 5190 0
85 20250311 195300 516890780 5190 5190 5190 5190 0
86 20250311 195200 516890780 5190 5190 5190 5190 0
87 20250311 195100 516890780 5190 5190 5190 5190 0
88 20250311 195000 516890780 5190 5190 5190 5190 0
89 20250311 194900 516890780 5190 5190 5190 5190 0
90 20250311 194800 516890780 5190 5190 5190 5190 0
91 20250311 194700 516890780 5190 5190 5190 5190 0
92 20250311 194600 516890780 5190 5190 5190 5190 894
93 20250311 194500 516890780 5190 5190 5190 5190 0
94 20250311 194400 516890780 5190 5190 5190 5190 0
95 20250311 194300 516890780 5190 5190 5190 5190 0
96 20250311 194200 516890780 5190 5190 5190 5190 0
97 20250311 194100 516890780 5190 5190 5190 5190 0
98 20250311 194000 516890780 5190 5190 5190 5190 0
99 20250311 193900 516890780 5190 5190 5190 5190 0
100 20250311 193800 516890780 5190 5190 5190 5190 0
101 20250311 193700 516890780 5190 5190 5190 5190 0
102 20250311 193600 516890780 5190 5190 5190 5190 0
103 20250311 193500 516890780 5190 5190 5190 5190 0
104 20250311 193400 516890780 5190 5190 5190 5190 0
105 20250311 193300 516890780 5190 5190 5190 5190 0
106 20250311 193200 516890780 5190 5190 5190 5190 0
107 20250311 193100 516890780 5190 5190 5190 5190 0
108 20250311 193000 516890780 5190 5190 5190 5190 0
109 20250311 192900 516890780 5190 5190 5190 5190 0
110 20250311 192800 516890780 5190 5190 5190 5190 0
111 20250311 192700 516890780 5190 5190 5190 5190 0
112 20250311 192600 516890780 5190 5190 5190 5190 0
113 20250311 192500 516890780 5190 5190 5190 5190 0
114 20250311 192400 516890780 5190 5190 5190 5190 0
115 20250311 192300 516890780 5190 5190 5190 5190 0
116 20250311 192200 516890780 5190 5190 5190 5190 0
117 20250311 192100 516890780 5190 5190 5190 5190 0
118 20250311 192000 516890780 5190 5190 5190 5190 0
119 20250311 191900 516890780 5190 5190 5190 5190 0
120 20250311 191800 516890780 5190 5190 5190 5190 0
121 20250311 191700 516890780 5190 5190 5190 5190 0
122 20250311 191600 516890780 5190 5190 5190 5190 894
123 20250311 191500 516890780 5190 5190 5190 5190 0
124 20250311 191400 516890780 5190 5190 5190 5190 0
125 20250311 191300 516890780 5190 5190 5190 5190 0
126 20250311 191200 516890780 5190 5190 5190 5190 0
127 20250311 191100 516890780 5190 5190 5190 5190 0
128 20250311 191000 516890780 5190 5190 5190 5190 0
129 20250311 190900 516890780 5190 5190 5190 5190 0
130 20250311 190800 516890780 5190 5190 5190 5190 0
131 20250311 190700 516890780 5190 5190 5190 5190 0
132 20250311 190600 516890780 5190 5190 5190 5190 0
133 20250311 190500 516890780 5190 5190 5190 5190 0
134 20250311 190400 516890780 5190 5190 5190 5190 0
135 20250311 190300 516890780 5190 5190 5190 5190 0
136 20250311 190200 516890780 5190 5190 5190 5190 0
137 20250311 190100 516890780 5190 5190 5190 5190 0
138 20250311 190000 516890780 5190 5190 5190 5190 0
139 20250311 185900 516890780 5190 5190 5190 5190 0
140 20250311 185800 516890780 5190 5190 5190 5190 0
141 20250311 185700 516890780 5190 5190 5190 5190 0
142 20250311 185600 516890780 5190 5190 5190 5190 0
143 20250311 185500 516890780 5190 5190 5190 5190 0
144 20250311 185400 516890780 5190 5190 5190 5190 0
145 20250311 185300 516890780 5190 5190 5190 5190 0
146 20250311 185200 516890780 5190 5190 5190 5190 0
147 20250311 185100 516890780 5190 5190 5190 5190 0
148 20250311 185000 516890780 5190 5190 5190 5190 0
149 20250311 184900 516890780 5190 5190 5190 5190 0
150 20250311 184800 516890780 5190 5190 5190 5190 0
151 20250311 184700 516890780 5190 5190 5190 5190 0
152 20250311 184600 516890780 5190 5190 5190 5190 894
153 20250311 184500 516890780 5190 5190 5190 5190 0
154 20250311 184400 516890780 5190 5190 5190 5190 0
155 20250311 184300 516890780 5190 5190 5190 5190 0
156 20250311 184200 516890780 5190 5190 5190 5190 0
157 20250311 184100 516890780 5190 5190 5190 5190 0
158 20250311 184000 516890780 5190 5190 5190 5190 0
159 20250311 183900 516890780 5190 5190 5190 5190 0
160 20250311 183800 516890780 5190 5190 5190 5190 0
161 20250311 183700 516890780 5190 5190 5190 5190 0
162 20250311 183600 516890780 5190 5190 5190 5190 0
163 20250311 183500 516890780 5190 5190 5190 5190 0
164 20250311 183400 516890780 5190 5190 5190 5190 0
165 20250311 183300 516890780 5190 5190 5190 5190 0
166 20250311 183200 516890780 5190 5190 5190 5190 0
167 20250311 183100 516890780 5190 5190 5190 5190 0
168 20250311 183000 516890780 5190 5190 5190 5190 0
169 20250311 182900 516890780 5190 5190 5190 5190 0
170 20250311 182800 516890780 5190 5190 5190 5190 0
171 20250311 182700 516890780 5190 5190 5190 5190 0
172 20250311 182600 516890780 5190 5190 5190 5190 0
173 20250311 182500 516890780 5190 5190 5190 5190 0
174 20250311 182400 516890780 5190 5190 5190 5190 0
175 20250311 182300 516890780 5190 5190 5190 5190 0
176 20250311 182200 516890780 5190 5190 5190 5190 0
177 20250311 182100 516890780 5190 5190 5190 5190 0
178 20250311 182000 516890780 5190 5190 5190 5190 0
179 20250311 181900 516890780 5190 5190 5190 5190 0
180 20250311 181800 516890780 5190 5190 5190 5190 0
181 20250311 181700 516890780 5190 5190 5190 5190 0
182 20250311 181600 516890780 5190 5190 5190 5190 894
183 20250311 181500 516890780 5190 5190 5190 5190 0
184 20250311 181400 516890780 5190 5190 5190 5190 0
185 20250311 181300 516890780 5190 5190 5190 5190 0
186 20250311 181200 516890780 5190 5190 5190 5190 0
187 20250311 181100 516890780 5190 5190 5190 5190 0
188 20250311 181000 516890780 5190 5190 5190 5190 0
189 20250311 180900 516890780 5190 5190 5190 5190 0
190 20250311 180800 516890780 5190 5190 5190 5190 0
191 20250311 180700 516890780 5190 5190 5190 5190 0
192 20250311 180600 516890780 5190 5190 5190 5190 0
193 20250311 180500 516890780 5190 5190 5190 5190 0
194 20250311 180400 516890780 5190 5190 5190 5190 0
195 20250311 180300 516890780 5190 5190 5190 5190 0
196 20250311 180200 516890780 5190 5190 5190 5190 0
197 20250311 180100 516890780 5190 5190 5190 5190 0
198 20250311 180000 516890780 5190 5190 5190 5190 0
199 20250311 175900 516890780 5190 5190 5190 5190 0
200 20250311 175800 516890780 5190 5190 5190 5190 0
201 20250311 175700 516890780 5190 5190 5190 5190 0
202 20250311 175600 516890780 5190 5190 5190 5190 0
203 20250311 175500 516890780 5190 5190 5190 5190 0
204 20250311 175400 516890780 5190 5190 5190 5190 0
205 20250311 175300 516890780 5190 5190 5190 5190 0
206 20250311 175200 516890780 5190 5190 5190 5190 0
207 20250311 175100 516890780 5190 5190 5190 5190 0
208 20250311 175000 516890780 5190 5190 5190 5190 0
209 20250311 174900 516890780 5190 5190 5190 5190 0
210 20250311 174800 516890780 5190 5190 5190 5190 0
211 20250311 174700 516890780 5190 5190 5190 5190 0
212 20250311 174600 516890780 5190 5190 5190 5190 894
213 20250311 174500 516890780 5190 5190 5190 5190 0
214 20250311 174400 516890780 5190 5190 5190 5190 0
215 20250311 174300 516890780 5190 5190 5190 5190 0
216 20250311 174200 516890780 5190 5190 5190 5190 0
217 20250311 174100 516890780 5190 5190 5190 5190 0
218 20250311 174000 516890780 5190 5190 5190 5190 0
219 20250311 173900 516890780 5190 5190 5190 5190 0
220 20250311 173800 516890780 5190 5190 5190 5190 0
221 20250311 173700 516890780 5190 5190 5190 5190 0
222 20250311 173600 516890780 5190 5190 5190 5190 0
223 20250311 173500 516890780 5190 5190 5190 5190 0
224 20250311 173400 516890780 5190 5190 5190 5190 0
225 20250311 173300 516890780 5190 5190 5190 5190 0
226 20250311 173200 516890780 5190 5190 5190 5190 0
227 20250311 173100 516890780 5190 5190 5190 5190 0
228 20250311 173000 516890780 5190 5190 5190 5190 0
229 20250311 172900 516890780 5190 5190 5190 5190 0
230 20250311 172800 516890780 5190 5190 5190 5190 0
231 20250311 172700 516890780 5190 5190 5190 5190 0
232 20250311 172600 516890780 5190 5190 5190 5190 0
233 20250311 172500 516890780 5190 5190 5190 5190 0
234 20250311 172400 516890780 5190 5190 5190 5190 0
235 20250311 172300 516890780 5190 5190 5190 5190 0
236 20250311 172200 516890780 5190 5190 5190 5190 0
237 20250311 172100 516890780 5190 5190 5190 5190 0
238 20250311 172000 516890780 5190 5190 5190 5190 0
239 20250311 171900 516890780 5190 5190 5190 5190 0
240 20250311 171800 516890780 5190 5190 5190 5190 0
241 20250311 171700 516890780 5190 5190 5190 5190 0
242 20250311 171600 516890780 5190 5190 5190 5190 894
243 20250311 171500 516890780 5190 5190 5190 5190 0
244 20250311 171400 516890780 5190 5190 5190 5190 0
245 20250311 171300 516890780 5190 5190 5190 5190 0
246 20250311 171200 516890780 5190 5190 5190 5190 0
247 20250311 171100 516890780 5190 5190 5190 5190 0
248 20250311 171000 516890780 5190 5190 5190 5190 0
249 20250311 170900 516890780 5190 5190 5190 5190 0
250 20250311 170800 516890780 5190 5190 5190 5190 0
251 20250311 170700 516890780 5190 5190 5190 5190 0
252 20250311 170600 516890780 5190 5190 5190 5190 0
253 20250311 170500 516890780 5190 5190 5190 5190 0
254 20250311 170400 516890780 5190 5190 5190 5190 0
255 20250311 170300 516890780 5190 5190 5190 5190 0
256 20250311 170200 516890780 5190 5190 5190 5190 0
257 20250311 170100 516890780 5190 5190 5190 5190 0
258 20250311 170000 516890780 5190 5190 5190 5190 0
259 20250311 165900 516890780 5190 5190 5190 5190 0
260 20250311 165800 516890780 5190 5190 5190 5190 0
261 20250311 165700 516890780 5190 5190 5190 5190 0
262 20250311 165600 516890780 5190 5190 5190 5190 0
263 20250311 165500 516890780 5190 5190 5190 5190 0
264 20250311 165400 516890780 5190 5190 5190 5190 0
265 20250311 165300 516890780 5190 5190 5190 5190 0
266 20250311 165200 516890780 5190 5190 5190 5190 0
267 20250311 165100 516890780 5190 5190 5190 5190 0
268 20250311 165000 516890780 5190 5190 5190 5190 0
269 20250311 164900 516890780 5190 5190 5190 5190 0
270 20250311 164800 516890780 5190 5190 5190 5190 0
271 20250311 164700 516890780 5190 5190 5190 5190 0
272 20250311 164600 516890780 5190 5190 5190 5190 894
273 20250311 164500 516890780 5190 5190 5190 5190 0
274 20250311 164400 516890780 5190 5190 5190 5190 0
275 20250311 164300 516890780 5190 5190 5190 5190 0
276 20250311 164200 516890780 5190 5190 5190 5190 0
277 20250311 164100 516890780 5190 5190 5190 5190 0
278 20250311 164000 516890780 5190 5190 5190 5190 0
279 20250311 163900 516890780 5190 5190 5190 5190 0
280 20250311 163800 516890780 5190 5190 5190 5190 0
281 20250311 163700 516890780 5190 5190 5190 5190 0
282 20250311 163600 516890780 5190 5190 5190 5190 0
283 20250311 163500 516890780 5190 5190 5190 5190 0
284 20250311 163400 516890780 5190 5190 5190 5190 0
285 20250311 163300 516890780 5190 5190 5190 5190 0
286 20250311 163200 516890780 5190 5190 5190 5190 0
287 20250311 163100 516890780 5190 5190 5190 5190 0
288 20250311 163000 516890780 5190 5190 5190 5190 0
289 20250311 162900 516890780 5190 5190 5190 5190 0
290 20250311 162800 516890780 5190 5190 5190 5190 0
291 20250311 162700 516890780 5190 5190 5190 5190 0
292 20250311 162600 516890780 5190 5190 5190 5190 0
293 20250311 162500 516890780 5190 5190 5190 5190 0
294 20250311 162400 516890780 5190 5190 5190 5190 0
295 20250311 162300 516890780 5190 5190 5190 5190 0
296 20250311 162200 516890780 5190 5190 5190 5190 0
297 20250311 162100 516890780 5190 5190 5190 5190 0
298 20250311 162000 516890780 5190 5190 5190 5190 0
299 20250311 161900 516890780 5190 5190 5190 5190 0
300 20250311 161800 516890780 5190 5190 5190 5190 0
301 20250311 161700 516890780 5190 5190 5190 5190 0
302 20250311 161600 516890780 5190 5190 5190 5190 894
303 20250311 161500 516890780 5190 5190 5190 5190 0
304 20250311 161400 516890780 5190 5190 5190 5190 0
305 20250311 161300 516890780 5190 5190 5190 5190 0
306 20250311 161200 516890780 5190 5190 5190 5190 0
307 20250311 161100 516890780 5190 5190 5190 5190 0
308 20250311 161000 516890780 5190 5190 5190 5190 0
309 20250311 160900 516890780 5190 5190 5190 5190 0
310 20250311 160800 516890780 5190 5190 5190 5190 0
311 20250311 160700 516890780 5190 5190 5190 5190 0
312 20250311 160600 516890780 5190 5190 5190 5190 0
313 20250311 160500 516890780 5190 5190 5190 5190 0
314 20250311 160400 516890780 5190 5190 5190 5190 0
315 20250311 160300 516890780 5190 5190 5190 5190 0
316 20250311 160200 516890780 5190 5190 5190 5190 0
317 20250311 160100 516890780 5190 5190 5190 5190 0
318 20250311 160000 516890780 5190 5190 5190 5190 0
319 20250311 155900 516890780 5190 5190 5190 5190 0
320 20250311 155800 516890780 5190 5190 5190 5190 0
321 20250311 155700 516890780 5190 5190 5190 5190 0
322 20250311 155600 516890780 5190 5190 5190 5190 0
323 20250311 155500 516890780 5190 5190 5190 5190 0
324 20250311 155400 516890780 5190 5190 5190 5190 0
325 20250311 155300 516890780 5190 5190 5190 5190 0
326 20250311 155200 516890780 5190 5190 5190 5190 0
327 20250311 155100 516890780 5190 5190 5190 5190 0
328 20250311 155000 516890780 5190 5190 5190 5190 0
329 20250311 154900 516890780 5190 5190 5190 5190 0
330 20250311 154800 516890780 5190 5190 5190 5190 0
331 20250311 154700 516890780 5190 5190 5190 5190 0
332 20250311 154600 516890780 5190 5190 5190 5190 894
333 20250311 154500 516890780 5190 5190 5190 5190 0
334 20250311 154400 516890780 5190 5190 5190 5190 0
335 20250311 154300 516890780 5190 5190 5190 5190 0
336 20250311 154200 516890780 5190 5190 5190 5190 0
337 20250311 154100 516890780 5190 5190 5190 5190 0
338 20250311 154000 516890780 5190 5190 5190 5190 0
339 20250311 153900 516890780 5190 5190 5190 5190 0
340 20250311 153800 516890780 5190 5190 5190 5190 0
341 20250311 153700 516890780 5190 5190 5190 5190 0
342 20250311 153600 516890780 5190 5190 5190 5190 0
343 20250311 153500 516890780 5190 5190 5190 5190 0
344 20250311 153400 516890780 5190 5190 5190 5190 0
345 20250311 153300 516890780 5190 5190 5190 5190 0
346 20250311 153200 516890780 5190 5190 5190 5190 0
347 20250311 153100 516890780 5190 5190 5190 5190 0
348 20250311 153000 516890780 5190 5190 5190 5190 894
349 20250311 152900 512250920 5200 5200 5200 5200 0
350 20250311 152800 512250920 5200 5200 5200 5200 0
351 20250311 152700 512250920 5200 5200 5200 5200 0
352 20250311 152600 512250920 5200 5200 5200 5200 0
353 20250311 152500 512250920 5200 5200 5200 5200 0
354 20250311 152400 512250920 5200 5200 5200 5200 0
355 20250311 152300 512250920 5200 5200 5200 5200 0
356 20250311 152200 512250920 5200 5200 5200 5200 0
357 20250311 152100 512250920 5200 5200 5200 5200 0
358 20250311 152000 512250920 5200 5200 5200 5200 0
359 20250311 151900 512250920 5200 5200 5210 5190 159
360 20250311 151800 511424900 5200 5200 5200 5200 45
361 20250311 151700 511190900 5200 5200 5210 5200 57
362 20250311 151600 510894450 5200 5200 5200 5200 143
363 20250311 151500 510150850 5210 5210 5210 5210 4
364 20250311 151400 510130010 5210 5210 5210 5210 100
365 20250311 151300 509609010 5210 5210 5210 5210 0
366 20250311 151200 509609010 5210 5210 5210 5210 0
367 20250311 151100 509609010 5210 5210 5210 5210 0
368 20250311 151000 509609010 5210 5210 5210 5210 9
369 20250311 150900 509562120 5210 5210 5210 5210 1619
370 20250311 150800 501127130 5210 5210 5210 5210 0
371 20250311 150700 501127130 5210 5210 5210 5210 0
372 20250311 150600 501127130 5210 5200 5210 5200 37
373 20250311 150500 500934620 5210 5200 5210 5200 249
374 20250311 150400 499639810 5200 5190 5200 5190 55
375 20250311 150300 499354310 5190 5190 5190 5190 110
376 20250311 150200 498783410 5190 5190 5190 5190 0
377 20250311 150100 498783410 5190 5190 5200 5190 544
378 20250311 150000 495959770 5170 5170 5170 5170 34
379 20250311 145900 495783990 5180 5200 5200 5180 80
380 20250311 145800 495369190 5190 5170 5200 5170 180
381 20250311 145700 494435320 5180 5180 5210 5170 1310
382 20250311 145600 487649110 5180 5180 5190 5180 44
383 20250311 145500 487421090 5190 5190 5190 5190 0
384 20250311 145400 487421090 5190 5190 5190 5190 80
385 20250311 145300 487005890 5190 5190 5190 5190 24
386 20250311 145200 486881330 5200 5180 5200 5160 1145
387 20250311 145100 480959905 5180 5190 5210 5180 63
388 20250311 145000 480632935 5180 5180 5200 5180 168
389 20250311 144900 479761945 5170 5180 5200 5170 184
390 20250311 144800 478808515 5180 5180 5180 5180 0
391 20250311 144700 478808515 5180 5180 5180 5180 54
392 20250311 144600 478528795 5180 5190 5210 5180 139
393 20250311 144500 477807325 5200 5180 5200 5180 745
394 20250311 144400 473933845 5190 5190 5190 5190 59
395 20250311 144300 473627635 5190 5190 5190 5190 81
396 20250311 144200 473207245 5180 5190 5190 5180 123
397 20250311 144100 472569115 5190 5180 5210 5180 99
398 20250311 144000 472055675 5180 5180 5180 5180 15
399 20250311 143900 471977975 5190 5190 5190 5190 25
400 20250311 143800 471848225 5190 5200 5200 5190 110
401 20250311 143700 471276615 5210 5210 5210 5210 2
402 20250311 143600 471266195 5200 5190 5200 5190 126
403 20250311 143500 470611475 5190 5190 5200 5190 130
404 20250311 143400 469935925 5180 5180 5180 5180 25
405 20250311 143300 469806425 5190 5180 5190 5180 36
406 20250311 143200 469619905 5180 5190 5190 5180 47
407 20250311 143100 469376105 5190 5200 5200 5190 31
408 20250311 143000 469215165 5200 5200 5200 5200 69
409 20250311 142900 468856365 5200 5210 5210 5200 145
410 20250311 142800 468102105 5230 5190 5230 5190 195
411 20250311 142700 467085615 5200 5200 5200 5190 200
412 20250311 142600 466046085 5200 5200 5200 5200 407
413 20250311 142500 463929685 5200 5180 5230 5180 129
414 20250311 142400 463256875 5220 5190 5230 5160 2329
415 20250311 142300 451218285 5240 5240 5240 5240 0
416 20250311 142200 451218285 5240 5200 5240 5180 1688
417 20250311 142100 442469225 5200 5290 5290 5180 2189
418 20250311 142000 431062685 5300 5190 5400 5190 11224
419 20250311 141900 371921795 5160 5160 5170 5160 139
420 20250311 141800 371203825 5170 5160 5170 5160 36
421 20250311 141700 371017885 5160 5160 5160 5160 0
422 20250311 141600 371017885 5160 5170 5180 5160 57
423 20250311 141500 370723395 5170 5160 5170 5160 38
424 20250311 141400 370527065 5160 5160 5160 5160 41
425 20250311 141300 370315505 5190 5170 5190 5170 242
426 20250311 141200 369064345 5160 5160 5160 5160 24
427 20250311 141100 368940505 5160 5160 5160 5160 68
428 20250311 141000 368589625 5170 5170 5170 5170 7
429 20250311 140900 368553435 5160 5160 5160 5160 21
430 20250311 140800 368445075 5160 5180 5180 5160 41
431 20250311 140700 368233495 5160 5170 5200 5160 365
432 20250311 140600 366346515 5170 5170 5170 5160 43
433 20250311 140500 366124325 5170 5180 5180 5170 48
434 20250311 140400 365876125 5170 5170 5170 5170 27
435 20250311 140300 365736535 5170 5170 5170 5170 40
436 20250311 140200 365529735 5160 5160 5160 5160 44
437 20250311 140100 365302695 5200 5180 5200 5180 51
438 20250311 140000 365038495 5170 5160 5170 5160 70
439 20250311 135900 364677155 5180 5170 5180 5170 13
440 20250311 135800 364609935 5170 5170 5170 5160 133
441 20250311 135700 363922405 5170 5170 5170 5170 69
442 20250311 135600 363565675 5180 5170 5180 5170 4
443 20250311 135500 363544975 5180 5180 5180 5170 342
444 20250311 135400 361776395 5180 5180 5180 5180 0
445 20250311 135300 361776395 5180 5170 5180 5170 33
446 20250311 135200 361605645 5170 5170 5190 5170 100
447 20250311 135100 361087485 5180 5180 5180 5180 19
448 20250311 135000 360989065 5180 5180 5200 5180 495
449 20250311 134900 358417465 5180 5190 5190 5180 44
450 20250311 134800 358189275 5190 5180 5190 5180 47
451 20250311 134700 357945695 5180 5180 5180 5180 44
452 20250311 134600 357717775 5200 5190 5200 5180 127
453 20250311 134500 357057945 5200 5190 5200 5190 26
454 20250311 134400 356922985 5190 5190 5190 5190 59
455 20250311 134300 356616775 5200 5200 5200 5200 12
456 20250311 134200 356554375 5190 5190 5190 5190 28
457 20250311 134100 356409055 5190 5185 5210 5180 138
458 20250311 134000 355693050 5190 5190 5190 5190 16
459 20250311 133900 355610010 5190 5180 5190 5180 56
460 20250311 133800 355319870 5180 5180 5180 5180 19
461 20250311 133700 355221450 5180 5180 5180 5180 11
462 20250311 133600 355164470 5190 5180 5190 5180 70
463 20250311 133500 354801580 5180 5200 5200 5180 273
464 20250311 133400 353382500 5190 5190 5190 5190 0
465 20250311 133300 353382500 5190 5190 5190 5190 62
466 20250311 133200 353060720 5190 5190 5190 5190 32
467 20250311 133100 352894640 5190 5190 5190 5190 25
468 20250311 133000 352764890 5180 5180 5200 5180 69
469 20250311 132900 352407170 5210 5210 5210 5210 1
470 20250311 132800 352401960 5190 5180 5190 5180 151
471 20250311 132700 351618820 5210 5190 5210 5190 2046
472 20250311 132600 340978360 5180 5190 5190 5180 28
473 20250311 132500 340833290 5190 5180 5190 5180 75
474 20250311 132400 340444670 5180 5190 5190 5180 20
475 20250311 132300 340341060 5180 5170 5180 5170 19
476 20250311 132200 340242710 5170 5200 5200 5170 42
477 20250311 132100 340025310 5190 5170 5190 5170 56
478 20250311 132000 339735030 5190 5170 5190 5170 385
479 20250311 131900 337737730 5170 5170 5170 5170 21
480 20250311 131800 337629160 5180 5180 5180 5180 21
481 20250311 131700 337520380 5180 5170 5180 5170 76
482 20250311 131600 337127410 5170 5170 5170 5170 0
483 20250311 131500 337127410 5170 5170 5170 5170 46
484 20250311 131400 336889590 5180 5170 5180 5170 69
485 20250311 131300 336532850 5180 5180 5180 5180 0
486 20250311 131200 336532850 5180 5170 5180 5170 63
487 20250311 131100 336206940 5170 5170 5170 5170 20
488 20250311 131000 336103540 5180 5170 5180 5170 35
489 20250311 130900 335922570 5190 5170 5190 5170 63
490 20250311 130800 335596430 5170 5170 5170 5170 43
491 20250311 130700 335374120 5170 5170 5170 5170 168
492 20250311 130600 334505560 5160 5170 5170 5160 184
493 20250311 130500 333556110 5160 5160 5160 5160 19
494 20250311 130400 333458070 5160 5170 5170 5160 29
495 20250311 130300 333308390 5160 5170 5180 5160 62
496 20250311 130200 332987940 5190 5170 5190 5170 9
497 20250311 130100 332941380 5160 5180 5180 5160 186
498 20250311 130000 331980230 5180 5170 5180 5170 201
499 20250311 125900 330941050 5170 5170 5170 5170 29
500 20250311 125800 330791120 5170 5170 5180 5170 90
501 20250311 125700 330325810 5170 5170 5170 5170 1
502 20250311 125600 330320640 5170 5170 5170 5170 32
503 20250311 125500 330155200 5170 5180 5180 5170 39
504 20250311 125400 329953560 5170 5170 5170 5170 45
505 20250311 125300 329720910 5180 5170 5180 5170 44
506 20250311 125200 329493410 5170 5170 5170 5170 33
507 20250311 125100 329322800 5170 5170 5170 5170 25
508 20250311 125000 329193550 5170 5190 5190 5170 95
509 20250311 124900 328701400 5190 5170 5190 5170 55
510 20250311 124800 328416790 5170 5170 5170 5170 0
511 20250311 124700 328416790 5170 5180 5180 5170 63
512 20250311 124600 328090960 5190 5190 5190 5190 0
513 20250311 124500 328090960 5190 5170 5190 5170 109
514 20250311 124400 327526860 5170 5180 5180 5170 35
515 20250311 124300 327345810 5180 5170 5180 5170 68
516 20250311 124200 326993800 5170 5170 5170 5170 42
517 20250311 124100 326776660 5170 5170 5180 5170 55
518 20250311 124000 326492300 5170 5170 5170 5170 12
519 20250311 123900 326430260 5170 5170 5170 5170 37
520 20250311 123800 326238970 5190 5180 5190 5170 32
521 20250311 123700 326073380 5180 5190 5190 5180 285
522 20250311 123600 324594470 5170 5170 5180 5170 61
523 20250311 123500 324278970 5180 5180 5180 5180 25
524 20250311 123400 324149470 5170 5180 5180 5170 69
525 20250311 123300 323792210 5200 5170 5200 5170 351
526 20250311 123200 321977510 5170 5170 5170 5170 60
527 20250311 123100 321667310 5180 5170 5180 5160 55
528 20250311 123000 321383150 5200 5190 5200 5170 420
529 20250311 122900 319211290 5200 5180 5200 5170 115
530 20250311 122800 318615710 5180 5180 5180 5180 344
531 20250311 122700 316833790 5180 5180 5180 5180 56
532 20250311 122600 316543710 5180 5180 5180 5180 39
533 20250311 122500 316341690 5180 5180 5180 5180 20
534 20250311 122400 316238090 5190 5180 5190 5180 26
535 20250311 122300 316103400 5180 5180 5200 5180 58
536 20250311 122200 315802940 5180 5190 5190 5180 22
537 20250311 122100 315688850 5190 5190 5190 5190 5
538 20250311 122000 315662900 5190 5190 5190 5190 234
539 20250311 121900 314448440 5190 5190 5190 5190 0
540 20250311 121800 314448440 5190 5170 5190 5170 59
541 20250311 121700 314143270 5180 5180 5180 5180 0
542 20250311 121600 314143270 5180 5190 5190 5170 64
543 20250311 121500 313811920 5170 5170 5170 5170 49
544 20250311 121400 313558590 5180 5180 5180 5180 37
545 20250311 121300 313366930 5170 5180 5180 5170 44
546 20250311 121200 313139190 5170 5180 5180 5170 40
547 20250311 121100 312932190 5180 5180 5180 5180 8
548 20250311 121000 312890750 5190 5200 5200 5190 371
549 20250311 120900 310965250 5180 5190 5200 5180 72
550 20250311 120800 310592130 5180 5180 5180 5180 0
551 20250311 120700 310592130 5180 5200 5200 5180 484
552 20250311 120600 308076640 5190 5180 5190 5170 35
553 20250311 120500 307895510 5200 5200 5200 5200 0
554 20250311 120400 307895510 5200 5180 5200 5170 106
555 20250311 120300 307346320 5180 5180 5180 5180 36
556 20250311 120200 307159840 5180 5170 5180 5160 35
557 20250311 120100 306979060 5180 5170 5180 5170 41
558 20250311 120000 306767080 5170 5180 5180 5170 99
559 20250311 115900 306254330 5180 5190 5190 5180 41
560 20250311 115800 306041940 5180 5180 5180 5180 19
561 20250311 115700 305943520 5200 5180 5200 5150 5700
562 20250311 115600 276499630 5180 5180 5180 5180 38
563 20250311 115500 276302790 5180 5180 5180 5180 27
564 20250311 115400 276162930 5180 5180 5180 5180 270
565 20250311 115300 274764330 5180 5180 5190 5180 97
566 20250311 115200 274261850 5180 5180 5180 5180 0
567 20250311 115100 274261850 5180 5180 5180 5180 70
568 20250311 115000 273899250 5180 5180 5180 5180 24
569 20250311 114900 273774930 5180 5180 5180 5180 20
570 20250311 114800 273671330 5180 5180 5180 5180 69
571 20250311 114700 273313910 5200 5200 5200 5200 0
572 20250311 114600 273313910 5200 5190 5200 5180 49
573 20250311 114500 273059670 5190 5190 5190 5190 39
574 20250311 114400 272857260 5190 5190 5190 5190 34
575 20250311 114300 272680800 5210 5210 5210 5210 1
576 20250311 114200 272675590 5190 5190 5200 5190 300
577 20250311 114100 271116190 5200 5190 5200 5190 19
578 20250311 114000 271017560 5190 5190 5200 5190 81
579 20250311 113900 270597120 5200 5190 5200 5190 23
580 20250311 113800 270477730 5190 5190 5190 5190 0
581 20250311 113700 270477730 5190 5190 5190 5190 72
582 20250311 113600 270104050 5200 5200 5200 5200 132
583 20250311 113500 269417650 5200 5190 5200 5180 37
584 20250311 113400 269225830 5180 5180 5180 5180 38
585 20250311 113300 269028990 5180 5190 5190 5180 218
586 20250311 113200 267899410 5190 5180 5190 5180 76
587 20250311 113100 267505470 5180 5180 5180 5180 12
588 20250311 113000 267443310 5190 5180 5190 5180 39
589 20250311 112900 267241280 5200 5180 5200 5180 39
590 20250311 112800 267039240 5180 5200 5220 5180 15
591 20250311 112700 266961480 5190 5190 5190 5190 14
592 20250311 112600 266888820 5190 5200 5200 5180 92
593 20250311 112500 266411680 5210 5210 5210 5210 1
594 20250311 112400 266406470 5210 5170 5220 5170 259
595 20250311 112300 265062830 5180 5170 5190 5170 322
596 20250311 112200 263392190 5180 5180 5180 5180 15
597 20250311 112100 263314490 5190 5160 5190 5160 583
598 20250311 112000 260300880 5180 5155 5180 5155 110
599 20250311 111900 259733590 5160 5175 5175 5160 47
600 20250311 111800 259490570 5175 5180 5180 5175 39
601 20250311 111700 259288565 5190 5180 5190 5180 276
602 20250311 111600 257858865 5170 5170 5170 5160 107
603 20250311 111500 257306285 5150 5170 5170 5150 130
604 20250311 111400 256635485 5170 5150 5170 5150 11
605 20250311 111300 256578795 5160 5150 5160 5150 75
606 20250311 111200 256192185 5170 5160 5170 5150 71
607 20250311 111100 255825545 5170 5160 5170 5160 244
608 20250311 111000 254566495 5160 5150 5160 5140 72
609 20250311 110900 254196355 5150 5160 5160 5150 22
610 20250311 110800 254083045 5150 5150 5160 5140 95
611 20250311 110700 253594255 5150 5150 5150 5150 37
612 20250311 110600 253403705 5150 5150 5150 5150 46
613 20250311 110500 253166805 5160 5150 5160 5150 75
614 20250311 110400 252780545 5160 5160 5160 5160 6
615 20250311 110300 252749585 5150 5150 5150 5150 44
616 20250311 110200 252522985 5160 5150 5160 5150 43
617 20250311 110100 252301485 5150 5160 5160 5140 28
618 20250311 110000 252157405 5150 5140 5150 5140 52
619 20250311 105900 251889615 5140 5150 5150 5140 89
620 20250311 105800 251432045 5160 5150 5160 5150 43
621 20250311 105700 251210575 5150 5140 5160 5140 53
622 20250311 105600 250937995 5160 5150 5160 5150 127
623 20250311 105500 250283930 5170 5155 5170 5155 99
624 20250311 105400 249772810 5150 5150 5150 5150 131
625 20250311 105300 249098160 5160 5150 5160 5150 25
626 20250311 105200 248969400 5150 5160 5160 5150 67
627 20250311 105100 248623930 5160 5160 5160 5150 667
628 20250311 105000 245188750 5150 5160 5160 5150 35
629 20250311 104900 245008450 5150 5160 5160 5150 55
630 20250311 104800 244725000 5150 5160 5160 5150 81
631 20250311 104700 244307570 5160 5150 5160 5150 156
632 20250311 104600 243503100 5160 5160 5160 5150 40
633 20250311 104500 243296900 5170 5160 5170 5160 258
634 20250311 104400 241965600 5170 5170 5170 5170 5
635 20250311 104300 241939750 5170 5180 5180 5160 59
636 20250311 104200 241635050 5170 5170 5170 5170 190
637 20250311 104100 240652750 5170 5170 5170 5160 31
638 20250311 104000 240492730 5170 5160 5170 5160 443
639 20250311 103900 238202590 5160 5170 5170 5160 27
640 20250311 103800 238063140 5180 5170 5180 5160 61
641 20250311 103700 237748240 5180 5170 5180 5170 336
642 20250311 103600 236007810 5180 5170 5180 5160 58
643 20250311 103500 235708070 5170 5170 5170 5170 40
644 20250311 103400 235501270 5170 5170 5170 5170 26
645 20250311 103300 235366850 5180 5180 5180 5180 5
646 20250311 103200 235340950 5160 5190 5190 5160 178
647 20250311 103100 234421170 5170 5180 5190 5170 162
648 20250311 103000 233582400 5190 5180 5190 5180 502
649 20250311 102900 230982030 5180 5190 5190 5170 152
650 20250311 102800 230196160 5190 5190 5190 5190 5
651 20250311 102700 230170210 5190 5180 5190 5170 5
652 20250311 102600 230144300 5170 5160 5170 5160 19
653 20250311 102500 230046110 5160 5170 5170 5160 7
654 20250311 102400 230009960 5170 5170 5170 5170 14
655 20250311 102300 229937580 5170 5170 5170 5170 0
656 20250311 102200 229937580 5170 5160 5170 5160 86
657 20250311 102100 229493800 5170 5160 5170 5160 2601
658 20250311 102000 216072590 5180 5190 5190 5160 1306
659 20250311 101900 209321990 5170 5190 5190 5170 20
660 20250311 101800 209218550 5160 5190 5190 5160 164
661 20250311 101700 208370990 5190 5190 5190 5190 2
662 20250311 101600 208360610 5190 5190 5190 5190 0
663 20250311 101500 208360610 5190 5190 5190 5190 385
664 20250311 101400 206362460 5190 5190 5190 5190 1
665 20250311 101300 206357270 5170 5180 5190 5170 97
666 20250311 101200 205855560 5180 5170 5180 5170 651
667 20250311 101100 202489450 5190 5180 5190 5180 99
668 20250311 101000 201976620 5170 5190 5190 5170 76
669 20250311 100900 201583480 5190 5190 5190 5190 5
670 20250311 100800 201557530 5190 5190 5190 5190 3
671 20250311 100700 201541960 5190 5190 5190 5190 0
672 20250311 100600 201541960 5190 5180 5190 5180 216
673 20250311 100500 200422970 5180 5180 5180 5180 51
674 20250311 100400 200158790 5200 5200 5200 5200 0
675 20250311 100300 200158790 5200 5180 5200 5180 37
676 20250311 100200 199967110 5200 5190 5200 5180 2199
677 20250311 100100 188558140 5210 5200 5210 5190 1802
678 20250311 100000 179190500 5220 5200 5220 5200 310
679 20250311 095900 177578300 5220 5220 5220 5220 0
680 20250311 095800 177578300 5220 5220 5220 5220 0
681 20250311 095700 177578300 5220 5210 5220 5210 2
682 20250311 095600 177567870 5200 5200 5200 5200 0
683 20250311 095500 177567870 5200 5230 5230 5200 176
684 20250311 095400 176649670 5230 5230 5230 5230 0
685 20250311 095300 176649670 5230 5210 5230 5210 3
686 20250311 095200 176634010 5200 5210 5210 5200 124
687 20250311 095100 175988070 5230 5230 5230 5230 0
688 20250311 095000 175988070 5230 5230 5230 5230 0
689 20250311 094900 175988070 5230 5230 5230 5230 19
690 20250311 094800 175888700 5230 5210 5230 5210 41
691 20250311 094700 175675030 5230 5220 5230 5220 105
692 20250311 094600 175126900 5220 5230 5230 5220 86
693 20250311 094500 174677970 5220 5230 5230 5210 65
694 20250311 094400 174339030 5200 5220 5230 5200 1687
695 20250311 094300 165550080 5240 5240 5240 5240 9
696 20250311 094200 165502920 5240 5240 5240 5240 39
697 20250311 094100 165298560 5240 5230 5240 5230 199
698 20250311 094000 164257770 5230 5220 5230 5220 5
699 20250311 093900 164231660 5210 5230 5230 5200 57
700 20250311 093800 163934980 5210 5210 5210 5210 1
701 20250311 093700 163929770 5220 5240 5240 5220 265
702 20250311 093600 162545920 5230 5240 5240 5230 137
703 20250311 093500 161829040 5240 5250 5250 5240 179
704 20250311 093400 160890580 5250 5245 5250 5245 113
705 20250311 093300 160297580 5240 5240 5240 5240 83
706 20250311 093200 159862660 5240 5240 5240 5240 18
707 20250311 093100 159768340 5240 5240 5240 5240 22
708 20250311 093000 159653060 5250 5240 5250 5240 1007
709 20250311 092900 154376360 5230 5220 5230 5220 1451
710 20250311 092800 146799500 5220 5210 5220 5210 61
711 20250311 092700 146481580 5210 5200 5210 5200 101
712 20250311 092600 145956370 5210 5200 5210 5200 238
713 20250311 092500 144717390 5200 5210 5210 5190 1906
714 20250311 092400 134808900 5210 5210 5210 5210 524
715 20250311 092300 132078860 5210 5210 5210 5210 0
716 20250311 092200 132078860 5210 5210 5210 5210 0
717 20250311 092100 132078860 5210 5210 5210 5210 0
718 20250311 092000 132078860 5210 5210 5210 5210 51
719 20250311 091900 131813150 5210 5210 5210 5210 264
720 20250311 091800 130437710 5210 5190 5210 5190 1142
721 20250311 091700 124494770 5190 5190 5190 5190 90
722 20250311 091600 124027670 5190 5190 5190 5190 753
723 20250311 091500 120119600 5170 5170 5170 5170 0
724 20250311 091400 120119600 5170 5170 5170 5170 0
725 20250311 091300 120119600 5170 5170 5180 5170 619
726 20250311 091200 116915240 5170 5150 5170 5150 218
727 20250311 091100 115788260 5160 5150 5160 5150 56
728 20250311 091000 115499560 5160 5160 5160 5160 20
729 20250311 090900 115396360 5160 5150 5160 5150 254
730 20250311 090800 114086380 5140 5140 5145 5140 1962
731 20250311 090700 104001200 5140 5140 5140 5140 47
732 20250311 090600 103759620 5130 5150 5150 5130 951
733 20250311 090500 98872860 5130 5120 5200 5120 2071
734 20250311 090400 88217290 5110 5080 5110 5080 140
735 20250311 090300 87503090 5100 5130 5140 5100 2891
736 20250311 090200 72730230 5130 5110 5220 5000 7746
737 20250311 090100 33367850 5120 5180 5180 5120 5449
738 20250311 090000 5309200 5200 5200 5200 5200 1021