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

746
322180/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212400,640146215,5770,5770,5770,5770,694
20250311,212300,640146215,5770,5770,5770,5770,0
20250311,212200,640146215,5770,5770,5770,5770,0
20250311,212100,640146215,5770,5770,5770,5770,0
20250311,212000,640146215,5770,5770,5770,5770,0
20250311,211900,640146215,5770,5770,5770,5770,0
20250311,211800,640146215,5770,5770,5770,5770,0
20250311,211700,640146215,5770,5770,5770,5770,0
20250311,211600,640146215,5770,5770,5770,5770,0
20250311,211500,640146215,5770,5770,5770,5770,0
20250311,211400,640146215,5770,5770,5770,5770,0
20250311,211300,640146215,5770,5770,5770,5770,0
20250311,211200,640146215,5770,5770,5770,5770,0
20250311,211100,640146215,5770,5770,5770,5770,0
20250311,211000,640146215,5770,5770,5770,5770,0
20250311,210900,640146215,5770,5770,5770,5770,0
20250311,210800,640146215,5770,5770,5770,5770,0
20250311,210700,640146215,5770,5770,5770,5770,0
20250311,210600,640146215,5770,5770,5770,5770,0
20250311,210500,640146215,5770,5770,5770,5770,0
20250311,210400,640146215,5770,5770,5770,5770,0
20250311,210300,640146215,5770,5770,5770,5770,0
20250311,210200,640146215,5770,5770,5770,5770,0
20250311,210100,640146215,5770,5770,5770,5770,0
20250311,210000,640146215,5770,5770,5770,5770,0
20250311,205900,640146215,5770,5770,5770,5770,0
20250311,205800,640146215,5770,5770,5770,5770,0
20250311,205700,640146215,5770,5770,5770,5770,0
20250311,205600,640146215,5770,5770,5770,5770,0
20250311,205500,640146215,5770,5770,5770,5770,0
20250311,205400,640146215,5770,5770,5770,5770,694
20250311,205300,640146215,5770,5770,5770,5770,0
20250311,205200,640146215,5770,5770,5770,5770,0
20250311,205100,640146215,5770,5770,5770,5770,0
20250311,205000,640146215,5770,5770,5770,5770,0
20250311,204900,640146215,5770,5770,5770,5770,0
20250311,204800,640146215,5770,5770,5770,5770,0
20250311,204700,640146215,5770,5770,5770,5770,0
20250311,204600,640146215,5770,5770,5770,5770,0
20250311,204500,640146215,5770,5770,5770,5770,0
20250311,204400,640146215,5770,5770,5770,5770,0
20250311,204300,640146215,5770,5770,5770,5770,0
20250311,204200,640146215,5770,5770,5770,5770,0
20250311,204100,640146215,5770,5770,5770,5770,0
20250311,204000,640146215,5770,5770,5770,5770,0
20250311,203900,640146215,5770,5770,5770,5770,0
20250311,203800,640146215,5770,5770,5770,5770,0
20250311,203700,640146215,5770,5770,5770,5770,0
20250311,203600,640146215,5770,5770,5770,5770,0
20250311,203500,640146215,5770,5770,5770,5770,0
20250311,203400,640146215,5770,5770,5770,5770,0
20250311,203300,640146215,5770,5770,5770,5770,0
20250311,203200,640146215,5770,5770,5770,5770,0
20250311,203100,640146215,5770,5770,5770,5770,0
20250311,203000,640146215,5770,5770,5770,5770,0
20250311,202900,640146215,5770,5770,5770,5770,0
20250311,202800,640146215,5770,5770,5770,5770,0
20250311,202700,640146215,5770,5770,5770,5770,0
20250311,202600,640146215,5770,5770,5770,5770,0
20250311,202500,640146215,5770,5770,5770,5770,0
20250311,202400,640146215,5770,5770,5770,5770,694
20250311,202300,640146215,5770,5770,5770,5770,0
20250311,202200,640146215,5770,5770,5770,5770,0
20250311,202100,640146215,5770,5770,5770,5770,0
20250311,202000,640146215,5770,5770,5770,5770,0
20250311,201900,640146215,5770,5770,5770,5770,0
20250311,201800,640146215,5770,5770,5770,5770,0
20250311,201700,640146215,5770,5770,5770,5770,0
20250311,201600,640146215,5770,5770,5770,5770,0
20250311,201500,640146215,5770,5770,5770,5770,0
20250311,201400,640146215,5770,5770,5770,5770,0
20250311,201300,640146215,5770,5770,5770,5770,0
20250311,201200,640146215,5770,5770,5770,5770,0
20250311,201100,640146215,5770,5770,5770,5770,0
20250311,201000,640146215,5770,5770,5770,5770,0
20250311,200900,640146215,5770,5770,5770,5770,0
20250311,200800,640146215,5770,5770,5770,5770,0
20250311,200700,640146215,5770,5770,5770,5770,0
20250311,200600,640146215,5770,5770,5770,5770,0
20250311,200500,640146215,5770,5770,5770,5770,0
20250311,200400,640146215,5770,5770,5770,5770,0
20250311,200300,640146215,5770,5770,5770,5770,0
20250311,200200,640146215,5770,5770,5770,5770,0
20250311,200100,640146215,5770,5770,5770,5770,0
20250311,200000,640146215,5770,5770,5770,5770,0
20250311,195900,640146215,5770,5770,5770,5770,0
20250311,195800,640146215,5770,5770,5770,5770,0
20250311,195700,640146215,5770,5770,5770,5770,0
20250311,195600,640146215,5770,5770,5770,5770,0
20250311,195500,640146215,5770,5770,5770,5770,0
20250311,195400,640146215,5770,5770,5770,5770,694
20250311,195300,640146215,5770,5770,5770,5770,0
20250311,195200,640146215,5770,5770,5770,5770,0
20250311,195100,640146215,5770,5770,5770,5770,0
20250311,195000,640146215,5770,5770,5770,5770,0
20250311,194900,640146215,5770,5770,5770,5770,0
20250311,194800,640146215,5770,5770,5770,5770,0
20250311,194700,640146215,5770,5770,5770,5770,0
20250311,194600,640146215,5770,5770,5770,5770,0
20250311,194500,640146215,5770,5770,5770,5770,0
20250311,194400,640146215,5770,5770,5770,5770,0
20250311,194300,640146215,5770,5770,5770,5770,0
20250311,194200,640146215,5770,5770,5770,5770,0
20250311,194100,640146215,5770,5770,5770,5770,0
20250311,194000,640146215,5770,5770,5770,5770,0
20250311,193900,640146215,5770,5770,5770,5770,0
20250311,193800,640146215,5770,5770,5770,5770,0
20250311,193700,640146215,5770,5770,5770,5770,0
20250311,193600,640146215,5770,5770,5770,5770,0
20250311,193500,640146215,5770,5770,5770,5770,0
20250311,193400,640146215,5770,5770,5770,5770,0
20250311,193300,640146215,5770,5770,5770,5770,0
20250311,193200,640146215,5770,5770,5770,5770,0
20250311,193100,640146215,5770,5770,5770,5770,0
20250311,193000,640146215,5770,5770,5770,5770,0
20250311,192900,640146215,5770,5770,5770,5770,0
20250311,192800,640146215,5770,5770,5770,5770,0
20250311,192700,640146215,5770,5770,5770,5770,0
20250311,192600,640146215,5770,5770,5770,5770,0
20250311,192500,640146215,5770,5770,5770,5770,0
20250311,192400,640146215,5770,5770,5770,5770,694
20250311,192300,640146215,5770,5770,5770,5770,0
20250311,192200,640146215,5770,5770,5770,5770,0
20250311,192100,640146215,5770,5770,5770,5770,0
20250311,192000,640146215,5770,5770,5770,5770,0
20250311,191900,640146215,5770,5770,5770,5770,0
20250311,191800,640146215,5770,5770,5770,5770,0
20250311,191700,640146215,5770,5770,5770,5770,0
20250311,191600,640146215,5770,5770,5770,5770,0
20250311,191500,640146215,5770,5770,5770,5770,0
20250311,191400,640146215,5770,5770,5770,5770,0
20250311,191300,640146215,5770,5770,5770,5770,0
20250311,191200,640146215,5770,5770,5770,5770,0
20250311,191100,640146215,5770,5770,5770,5770,0
20250311,191000,640146215,5770,5770,5770,5770,0
20250311,190900,640146215,5770,5770,5770,5770,0
20250311,190800,640146215,5770,5770,5770,5770,0
20250311,190700,640146215,5770,5770,5770,5770,0
20250311,190600,640146215,5770,5770,5770,5770,0
20250311,190500,640146215,5770,5770,5770,5770,0
20250311,190400,640146215,5770,5770,5770,5770,0
20250311,190300,640146215,5770,5770,5770,5770,0
20250311,190200,640146215,5770,5770,5770,5770,0
20250311,190100,640146215,5770,5770,5770,5770,0
20250311,190000,640146215,5770,5770,5770,5770,0
20250311,185900,640146215,5770,5770,5770,5770,0
20250311,185800,640146215,5770,5770,5770,5770,0
20250311,185700,640146215,5770,5770,5770,5770,0
20250311,185600,640146215,5770,5770,5770,5770,0
20250311,185500,640146215,5770,5770,5770,5770,0
20250311,185400,640146215,5770,5770,5770,5770,694
20250311,185300,640146215,5770,5770,5770,5770,0
20250311,185200,640146215,5770,5770,5770,5770,0
20250311,185100,640146215,5770,5770,5770,5770,0
20250311,185000,640146215,5770,5770,5770,5770,0
20250311,184900,640146215,5770,5770,5770,5770,0
20250311,184800,640146215,5770,5770,5770,5770,0
20250311,184700,640146215,5770,5770,5770,5770,0
20250311,184600,640146215,5770,5770,5770,5770,0
20250311,184500,640146215,5770,5770,5770,5770,0
20250311,184400,640146215,5770,5770,5770,5770,0
20250311,184300,640146215,5770,5770,5770,5770,0
20250311,184200,640146215,5770,5770,5770,5770,0
20250311,184100,640146215,5770,5770,5770,5770,0
20250311,184000,640146215,5770,5770,5770,5770,0
20250311,183900,640146215,5770,5770,5770,5770,0
20250311,183800,640146215,5770,5770,5770,5770,0
20250311,183700,640146215,5770,5770,5770,5770,0
20250311,183600,640146215,5770,5770,5770,5770,0
20250311,183500,640146215,5770,5770,5770,5770,0
20250311,183400,640146215,5770,5770,5770,5770,0
20250311,183300,640146215,5770,5770,5770,5770,0
20250311,183200,640146215,5770,5770,5770,5770,0
20250311,183100,640146215,5770,5770,5770,5770,0
20250311,183000,640146215,5770,5770,5770,5770,0
20250311,182900,640146215,5770,5770,5770,5770,0
20250311,182800,640146215,5770,5770,5770,5770,0
20250311,182700,640146215,5770,5770,5770,5770,0
20250311,182600,640146215,5770,5770,5770,5770,0
20250311,182500,640146215,5770,5770,5770,5770,0
20250311,182400,640146215,5770,5770,5770,5770,694
20250311,182300,640146215,5770,5770,5770,5770,0
20250311,182200,640146215,5770,5770,5770,5770,0
20250311,182100,640146215,5770,5770,5770,5770,0
20250311,182000,640146215,5770,5770,5770,5770,0
20250311,181900,640146215,5770,5770,5770,5770,0
20250311,181800,640146215,5770,5770,5770,5770,0
20250311,181700,640146215,5770,5770,5770,5770,0
20250311,181600,640146215,5770,5770,5770,5770,0
20250311,181500,640146215,5770,5770,5770,5770,0
20250311,181400,640146215,5770,5770,5770,5770,0
20250311,181300,640146215,5770,5770,5770,5770,0
20250311,181200,640146215,5770,5770,5770,5770,0
20250311,181100,640146215,5770,5770,5770,5770,0
20250311,181000,640146215,5770,5770,5770,5770,0
20250311,180900,640146215,5770,5770,5770,5770,0
20250311,180800,640146215,5770,5770,5770,5770,0
20250311,180700,640146215,5770,5770,5770,5770,0
20250311,180600,640146215,5770,5770,5770,5770,0
20250311,180500,640146215,5770,5770,5770,5770,0
20250311,180400,640146215,5770,5770,5770,5770,0
20250311,180300,640146215,5770,5770,5770,5770,0
20250311,180200,640146215,5770,5770,5770,5770,0
20250311,180100,640146215,5770,5770,5770,5770,0
20250311,180000,640146215,5770,5770,5770,5770,0
20250311,175900,640146215,5770,5770,5770,5770,0
20250311,175800,640146215,5770,5770,5770,5770,0
20250311,175700,640146215,5770,5770,5770,5770,0
20250311,175600,640146215,5770,5770,5770,5770,0
20250311,175500,640146215,5770,5770,5770,5770,0
20250311,175400,640146215,5770,5770,5770,5770,694
20250311,175300,640146215,5770,5770,5770,5770,0
20250311,175200,640146215,5770,5770,5770,5770,0
20250311,175100,640146215,5770,5770,5770,5770,0
20250311,175000,640146215,5770,5770,5770,5770,0
20250311,174900,640146215,5770,5770,5770,5770,0
20250311,174800,640146215,5770,5770,5770,5770,0
20250311,174700,640146215,5770,5770,5770,5770,0
20250311,174600,640146215,5770,5770,5770,5770,0
20250311,174500,640146215,5770,5770,5770,5770,0
20250311,174400,640146215,5770,5770,5770,5770,0
20250311,174300,640146215,5770,5770,5770,5770,0
20250311,174200,640146215,5770,5770,5770,5770,0
20250311,174100,640146215,5770,5770,5770,5770,0
20250311,174000,640146215,5770,5770,5770,5770,0
20250311,173900,640146215,5770,5770,5770,5770,0
20250311,173800,640146215,5770,5770,5770,5770,0
20250311,173700,640146215,5770,5770,5770,5770,0
20250311,173600,640146215,5770,5770,5770,5770,0
20250311,173500,640146215,5770,5770,5770,5770,0
20250311,173400,640146215,5770,5770,5770,5770,0
20250311,173300,640146215,5770,5770,5770,5770,0
20250311,173200,640146215,5770,5770,5770,5770,0
20250311,173100,640146215,5770,5770,5770,5770,0
20250311,173000,640146215,5770,5770,5770,5770,0
20250311,172900,640146215,5770,5770,5770,5770,0
20250311,172800,640146215,5770,5770,5770,5770,0
20250311,172700,640146215,5770,5770,5770,5770,0
20250311,172600,640146215,5770,5770,5770,5770,0
20250311,172500,640146215,5770,5770,5770,5770,0
20250311,172400,640146215,5770,5770,5770,5770,694
20250311,172300,640146215,5770,5770,5770,5770,0
20250311,172200,640146215,5770,5770,5770,5770,0
20250311,172100,640146215,5770,5770,5770,5770,0
20250311,172000,640146215,5770,5770,5770,5770,0
20250311,171900,640146215,5770,5770,5770,5770,0
20250311,171800,640146215,5770,5770,5770,5770,0
20250311,171700,640146215,5770,5770,5770,5770,0
20250311,171600,640146215,5770,5770,5770,5770,0
20250311,171500,640146215,5770,5770,5770,5770,0
20250311,171400,640146215,5770,5770,5770,5770,0
20250311,171300,640146215,5770,5770,5770,5770,0
20250311,171200,640146215,5770,5770,5770,5770,0
20250311,171100,640146215,5770,5770,5770,5770,0
20250311,171000,640146215,5770,5770,5770,5770,0
20250311,170900,640146215,5770,5770,5770,5770,0
20250311,170800,640146215,5770,5770,5770,5770,0
20250311,170700,640146215,5770,5770,5770,5770,0
20250311,170600,640146215,5770,5770,5770,5770,0
20250311,170500,640146215,5770,5770,5770,5770,0
20250311,170400,640146215,5770,5770,5770,5770,0
20250311,170300,640146215,5770,5770,5770,5770,0
20250311,170200,640146215,5770,5770,5770,5770,0
20250311,170100,640146215,5770,5770,5770,5770,0
20250311,170000,640146215,5770,5770,5770,5770,0
20250311,165900,640146215,5770,5770,5770,5770,0
20250311,165800,640146215,5770,5770,5770,5770,0
20250311,165700,640146215,5770,5770,5770,5770,0
20250311,165600,640146215,5770,5770,5770,5770,0
20250311,165500,640146215,5770,5770,5770,5770,0
20250311,165400,640146215,5770,5770,5770,5770,694
20250311,165300,640146215,5770,5770,5770,5770,0
20250311,165200,640146215,5770,5770,5770,5770,0
20250311,165100,640146215,5770,5770,5770,5770,0
20250311,165000,640146215,5770,5770,5770,5770,0
20250311,164900,640146215,5770,5770,5770,5770,0
20250311,164800,640146215,5770,5770,5770,5770,0
20250311,164700,640146215,5770,5770,5770,5770,0
20250311,164600,640146215,5770,5770,5770,5770,0
20250311,164500,640146215,5770,5770,5770,5770,0
20250311,164400,640146215,5770,5770,5770,5770,0
20250311,164300,640146215,5770,5770,5770,5770,0
20250311,164200,640146215,5770,5770,5770,5770,0
20250311,164100,640146215,5770,5770,5770,5770,0
20250311,164000,640146215,5770,5770,5770,5770,0
20250311,163900,640146215,5770,5770,5770,5770,0
20250311,163800,640146215,5770,5770,5770,5770,0
20250311,163700,640146215,5770,5770,5770,5770,0
20250311,163600,640146215,5770,5770,5770,5770,0
20250311,163500,640146215,5770,5770,5770,5770,0
20250311,163400,640146215,5770,5770,5770,5770,0
20250311,163300,640146215,5770,5770,5770,5770,0
20250311,163200,640146215,5770,5770,5770,5770,0
20250311,163100,640146215,5770,5770,5770,5770,0
20250311,163000,640146215,5770,5770,5770,5770,0
20250311,162900,640146215,5770,5770,5770,5770,0
20250311,162800,640146215,5770,5770,5770,5770,0
20250311,162700,640146215,5770,5770,5770,5770,0
20250311,162600,640146215,5770,5770,5770,5770,0
20250311,162500,640146215,5770,5770,5770,5770,0
20250311,162400,640146215,5770,5770,5770,5770,694
20250311,162300,640146215,5770,5770,5770,5770,0
20250311,162200,640146215,5770,5770,5770,5770,0
20250311,162100,640146215,5770,5770,5770,5770,0
20250311,162000,640146215,5770,5770,5770,5770,0
20250311,161900,640146215,5770,5770,5770,5770,0
20250311,161800,640146215,5770,5770,5770,5770,0
20250311,161700,640146215,5770,5770,5770,5770,0
20250311,161600,640146215,5770,5770,5770,5770,0
20250311,161500,640146215,5770,5770,5770,5770,0
20250311,161400,640146215,5770,5770,5770,5770,0
20250311,161300,640146215,5770,5770,5770,5770,0
20250311,161200,640146215,5770,5770,5770,5770,0
20250311,161100,640146215,5770,5770,5770,5770,0
20250311,161000,640146215,5770,5770,5770,5770,0
20250311,160900,640146215,5770,5770,5770,5770,0
20250311,160800,640146215,5770,5770,5770,5770,0
20250311,160700,640146215,5770,5770,5770,5770,0
20250311,160600,640146215,5770,5770,5770,5770,0
20250311,160500,640146215,5770,5770,5770,5770,0
20250311,160400,640146215,5770,5770,5770,5770,0
20250311,160300,640146215,5770,5770,5770,5770,0
20250311,160200,640146215,5770,5770,5770,5770,0
20250311,160100,640146215,5770,5770,5770,5770,0
20250311,160000,640146215,5770,5770,5770,5770,0
20250311,155900,640146215,5770,5770,5770,5770,0
20250311,155800,640146215,5770,5770,5770,5770,0
20250311,155700,640146215,5770,5770,5770,5770,0
20250311,155600,640146215,5770,5770,5770,5770,0
20250311,155500,640146215,5770,5770,5770,5770,0
20250311,155400,640146215,5770,5770,5770,5770,694
20250311,155300,640146215,5770,5770,5770,5770,0
20250311,155200,640146215,5770,5770,5770,5770,0
20250311,155100,640146215,5770,5770,5770,5770,0
20250311,155000,640146215,5770,5770,5770,5770,0
20250311,154900,640146215,5770,5770,5770,5770,0
20250311,154800,640146215,5770,5770,5770,5770,0
20250311,154700,640146215,5770,5770,5770,5770,0
20250311,154600,640146215,5770,5770,5770,5770,0
20250311,154500,640146215,5770,5770,5770,5770,0
20250311,154400,640146215,5770,5770,5770,5770,0
20250311,154300,640146215,5770,5770,5770,5770,0
20250311,154200,640146215,5770,5770,5770,5770,0
20250311,154100,640146215,5770,5770,5770,5770,0
20250311,154000,640146215,5770,5770,5770,5770,0
20250311,153900,640146215,5770,5770,5770,5770,0
20250311,153800,640146215,5770,5770,5770,5770,0
20250311,153700,640146215,5770,5770,5770,5770,0
20250311,153600,640146215,5770,5770,5770,5770,0
20250311,153500,640146215,5770,5770,5770,5770,0
20250311,153400,640146215,5770,5770,5770,5770,0
20250311,153300,640146215,5770,5770,5770,5770,0
20250311,153200,640146215,5770,5770,5770,5770,0
20250311,153100,640146215,5770,5770,5770,5770,0
20250311,153000,640146215,5770,5770,5770,5770,694
20250311,152900,636141835,5780,5780,5780,5780,0
20250311,152800,636141835,5780,5780,5780,5780,0
20250311,152700,636141835,5780,5780,5780,5780,0
20250311,152600,636141835,5780,5780,5780,5780,0
20250311,152500,636141835,5780,5780,5780,5780,0
20250311,152400,636141835,5780,5780,5780,5780,0
20250311,152300,636141835,5780,5780,5780,5780,0
20250311,152200,636141835,5780,5780,5780,5780,0
20250311,152100,636141835,5780,5780,5780,5780,0
20250311,152000,636141835,5780,5780,5780,5780,0
20250311,151900,636141835,5780,5800,5800,5780,98
20250311,151800,635573485,5790,5790,5790,5790,80
20250311,151700,635110285,5780,5780,5780,5780,0
20250311,151600,635110285,5780,5780,5780,5780,111
20250311,151500,634468705,5780,5770,5780,5760,184
20250311,151400,633408455,5770,5770,5770,5770,0
20250311,151300,633408455,5770,5770,5770,5770,0
20250311,151200,633408455,5770,5770,5770,5770,0
20250311,151100,633408455,5770,5770,5770,5770,103
20250311,151000,632814145,5760,5770,5770,5760,316
20250311,150900,630992985,5760,5760,5760,5760,3
20250311,150800,630975705,5780,5780,5780,5780,0
20250311,150700,630975705,5780,5780,5780,5780,5
20250311,150600,630946805,5780,5780,5780,5780,0
20250311,150500,630946805,5780,5780,5780,5780,0
20250311,150400,630946805,5780,5770,5780,5770,943
20250311,150300,625497725,5750,5750,5750,5750,286
20250311,150200,623853225,5750,5750,5750,5750,300
20250311,150100,622128225,5750,5750,5750,5750,0
20250311,150000,622128225,5750,5750,5750,5750,400
20250311,145900,619828225,5760,5740,5860,5740,2382
20250311,145800,605972625,5730,5730,5730,5730,0
20250311,145700,605972625,5730,5720,5730,5710,209
20250311,145600,604775205,5720,5720,5720,5720,0
20250311,145500,604775205,5720,5720,5720,5720,10
20250311,145400,604718005,5730,5730,5730,5730,99
20250311,145300,604150735,5710,5710,5710,5710,0
20250311,145200,604150735,5710,5710,5710,5710,5
20250311,145100,604122185,5730,5730,5730,5730,3
20250311,145000,604104995,5710,5710,5710,5710,0
20250311,144900,604104995,5710,5710,5710,5710,0
20250311,144800,604104995,5710,5710,5710,5710,0
20250311,144700,604104995,5710,5710,5710,5710,5
20250311,144600,604076445,5710,5710,5710,5710,0
20250311,144500,604076445,5710,5710,5710,5710,0
20250311,144400,604076445,5710,5710,5710,5710,0
20250311,144300,604076445,5710,5710,5710,5710,0
20250311,144200,604076445,5710,5710,5710,5710,52
20250311,144100,603779525,5710,5720,5730,5710,198
20250311,144000,602645315,5730,5730,5730,5730,0
20250311,143900,602645315,5730,5730,5730,5730,0
20250311,143800,602645315,5730,5730,5730,5730,0
20250311,143700,602645315,5730,5730,5730,5730,0
20250311,143600,602645315,5730,5730,5730,5730,0
20250311,143500,602645315,5730,5730,5730,5730,0
20250311,143400,602645315,5730,5730,5730,5730,38
20250311,143300,602427575,5700,5700,5700,5700,15
20250311,143200,602342075,5700,5700,5700,5700,0
20250311,143100,602342075,5700,5720,5720,5700,123
20250311,143000,601640935,5720,5720,5720,5720,24
20250311,142900,601503655,5720,5720,5720,5720,0
20250311,142800,601503655,5720,5710,5720,5710,74
20250311,142700,601080895,5710,5710,5710,5710,0
20250311,142600,601080895,5710,5710,5710,5710,0
20250311,142500,601080895,5710,5710,5710,5710,48
20250311,142400,600806815,5690,5690,5690,5690,0
20250311,142300,600806815,5690,5690,5690,5690,0
20250311,142200,600806815,5690,5690,5690,5690,0
20250311,142100,600806815,5690,5690,5690,5690,0
20250311,142000,600806815,5690,5690,5690,5690,0
20250311,141900,600806815,5690,5690,5690,5690,0
20250311,141800,600806815,5690,5710,5710,5690,201
20250311,141700,599663105,5690,5690,5690,5690,0
20250311,141600,599663105,5690,5690,5690,5690,0
20250311,141500,599663105,5690,5690,5690,5690,0
20250311,141400,599663105,5690,5690,5690,5690,0
20250311,141300,599663105,5690,5700,5700,5690,60
20250311,141200,599321675,5710,5710,5710,5710,0
20250311,141100,599321675,5710,5710,5710,5710,0
20250311,141000,599321675,5710,5710,5710,5710,0
20250311,140900,599321675,5710,5710,5710,5710,534
20250311,140800,596272535,5720,5720,5720,5710,37
20250311,140700,596061055,5720,5720,5720,5720,0
20250311,140600,596061055,5720,5720,5720,5720,0
20250311,140500,596061055,5720,5720,5720,5720,10
20250311,140400,596003855,5730,5730,5730,5730,0
20250311,140300,596003855,5730,5725,5730,5725,76
20250311,140200,595568400,5730,5730,5730,5730,11
20250311,140100,595505370,5730,5720,5730,5710,295
20250311,140000,593820610,5710,5710,5710,5710,0
20250311,135900,593820610,5710,5710,5710,5710,0
20250311,135800,593820610,5710,5710,5710,5710,0
20250311,135700,593820610,5710,5710,5710,5710,0
20250311,135600,593820610,5710,5710,5710,5710,0
20250311,135500,593820610,5710,5710,5720,5710,65
20250311,135400,593448960,5700,5700,5700,5700,49
20250311,135300,593169660,5700,5700,5700,5700,0
20250311,135200,593169660,5700,5700,5700,5700,21
20250311,135100,593049960,5700,5700,5700,5700,0
20250311,135000,593049960,5700,5700,5700,5700,17
20250311,134900,592953060,5700,5700,5700,5700,0
20250311,134800,592953060,5700,5700,5700,5700,90
20250311,134700,592440060,5730,5730,5730,5730,0
20250311,134600,592440060,5730,5730,5730,5730,0
20250311,134500,592440060,5730,5730,5730,5730,0
20250311,134400,592440060,5730,5730,5730,5730,0
20250311,134300,592440060,5730,5730,5730,5730,1
20250311,134200,592434330,5720,5720,5720,5720,0
20250311,134100,592434330,5720,5720,5720,5720,218
20250311,134000,591187370,5720,5720,5720,5720,0
20250311,133900,591187370,5720,5720,5720,5720,0
20250311,133800,591187370,5720,5700,5720,5700,303
20250311,133700,589455370,5720,5720,5720,5720,4
20250311,133600,589432490,5720,5710,5730,5700,710
20250311,133500,585373450,5710,5720,5840,5670,3797
20250311,133400,563534750,5710,5710,5710,5710,32
20250311,133300,563352030,5690,5690,5690,5690,60
20250311,133200,563010630,5710,5710,5710,5710,0
20250311,133100,563010630,5710,5710,5710,5710,0
20250311,133000,563010630,5710,5700,5710,5700,2
20250311,132900,562999220,5660,5660,5660,5660,0
20250311,132800,562999220,5660,5700,5710,5660,353
20250311,132700,560985880,5650,5710,5710,5650,2347
20250311,132600,547662470,5730,5760,5760,5710,6480
20250311,132500,510477050,5760,5760,5760,5760,0
20250311,132400,510477050,5760,5770,5770,5760,106
20250311,132300,509866060,5800,5800,5800,5800,0
20250311,132200,509866060,5800,5800,5800,5800,150
20250311,132100,508996060,5730,5730,5730,5730,0
20250311,132000,508996060,5730,5770,5780,5730,554
20250311,131900,505811650,5830,5750,5860,5750,1220
20250311,131800,498710620,5740,5740,5740,5740,0
20250311,131700,498710620,5740,5740,5740,5740,49
20250311,131600,498429360,5710,5730,5730,5710,5
20250311,131500,498400790,5730,5730,5730,5730,9
20250311,131400,498349220,5700,5700,5700,5700,116
20250311,131300,497688020,5700,5700,5700,5700,1050
20250311,131200,491703020,5700,5700,5700,5700,0
20250311,131100,491703020,5700,5700,5720,5700,177
20250311,131000,490692800,5720,5720,5720,5720,10
20250311,130900,490635600,5740,5740,5740,5740,0
20250311,130800,490635600,5740,5740,5740,5740,0
20250311,130700,490635600,5740,5740,5740,5740,0
20250311,130600,490635600,5740,5740,5740,5740,0
20250311,130500,490635600,5740,5740,5740,5740,0
20250311,130400,490635600,5740,5740,5740,5740,0
20250311,130300,490635600,5740,5740,5740,5740,0
20250311,130200,490635600,5740,5740,5740,5740,0
20250311,130100,490635600,5740,5740,5740,5740,0
20250311,130000,490635600,5740,5740,5740,5740,0
20250311,125900,490635600,5740,5740,5740,5740,0
20250311,125800,490635600,5740,5740,5740,5740,0
20250311,125700,490635600,5740,5730,5740,5730,2
20250311,125600,490624130,5710,5720,5720,5710,368
20250311,125500,488521750,5720,5730,5730,5720,90
20250311,125400,488006530,5780,5730,5780,5730,171
20250311,125300,487022460,5730,5730,5730,5730,0
20250311,125200,487022460,5730,5730,5730,5730,0
20250311,125100,487022460,5730,5730,5730,5730,100
20250311,125000,486449460,5730,5760,5770,5730,91
20250311,124900,485926030,5770,5770,5770,5770,0
20250311,124800,485926030,5770,5770,5770,5770,2
20250311,124700,485914490,5770,5770,5770,5760,11
20250311,124600,485851030,5770,5720,5770,5720,2607
20250311,124500,470883440,5680,5680,5680,5680,74
20250311,124400,470463120,5720,5720,5720,5720,0
20250311,124300,470463120,5720,5690,5720,5690,1050
20250311,124200,464457870,5670,5670,5670,5670,0
20250311,124100,464457870,5670,5670,5670,5650,213
20250311,124000,463250910,5670,5690,5690,5670,3863
20250311,123900,441270580,5700,5700,5700,5700,0
20250311,123800,441270580,5700,5700,5700,5700,117
20250311,123700,440603680,5700,5700,5700,5700,0
20250311,123600,440603680,5700,5700,5700,5700,101
20250311,123500,440027980,5720,5720,5720,5720,0
20250311,123400,440027980,5720,5720,5720,5720,214
20250311,123300,438803900,5720,5720,5720,5720,0
20250311,123200,438803900,5720,5720,5720,5720,0
20250311,123100,438803900,5720,5720,5720,5720,0
20250311,123000,438803900,5720,5720,5720,5720,0
20250311,122900,438803900,5720,5720,5720,5720,0
20250311,122800,438803900,5720,5720,5720,5720,27
20250311,122700,438649460,5720,5720,5720,5720,0
20250311,122600,438649460,5720,5720,5720,5720,0
20250311,122500,438649460,5720,5720,5720,5720,0
20250311,122400,438649460,5720,5720,5720,5720,217
20250311,122300,437408220,5720,5720,5720,5720,33
20250311,122200,437219460,5720,5720,5720,5720,0
20250311,122100,437219460,5720,5720,5720,5720,0
20250311,122000,437219460,5720,5720,5720,5720,0
20250311,121900,437219460,5720,5720,5720,5720,0
20250311,121800,437219460,5720,5720,5720,5720,0
20250311,121700,437219460,5720,5720,5720,5720,15
20250311,121600,437133660,5690,5705,5705,5690,56
20250311,121500,436815005,5690,5690,5690,5690,0
20250311,121400,436815005,5690,5690,5690,5690,1
20250311,121300,436809315,5690,5710,5710,5690,491
20250311,121200,434010685,5720,5720,5720,5720,0
20250311,121100,434010685,5720,5720,5720,5720,64
20250311,121000,433644605,5750,5750,5750,5750,1
20250311,120900,433638855,5750,5750,5750,5750,1
20250311,120800,433633105,5720,5720,5720,5720,4
20250311,120700,433610225,5760,5760,5760,5760,103
20250311,120600,433016945,5710,5710,5710,5710,0
20250311,120500,433016945,5710,5720,5720,5710,22
20250311,120400,432891205,5750,5720,5750,5720,1200
20250311,120300,426022605,5700,5700,5700,5700,0
20250311,120200,426022605,5700,5700,5700,5700,0
20250311,120100,426022605,5700,5700,5700,5700,0
20250311,120000,426022605,5700,5700,5700,5700,157
20250311,115900,425127705,5720,5720,5720,5720,0
20250311,115800,425127705,5720,5700,5720,5700,443
20250311,115700,422598145,5700,5700,5700,5700,70
20250311,115600,422199145,5700,5700,5700,5700,5
20250311,115500,422170645,5710,5710,5710,5710,0
20250311,115400,422170645,5710,5710,5710,5710,1448
20250311,115300,413902565,5690,5690,5700,5690,3682
20250311,115200,392951875,5690,5680,5690,5680,1416
20250311,115100,384903635,5690,5690,5690,5690,0
20250311,115000,384903635,5690,5690,5690,5690,0
20250311,114900,384903635,5690,5690,5690,5690,615
20250311,114800,381404285,5690,5690,5690,5690,46
20250311,114700,381142545,5690,5670,5690,5670,5000
20250311,114600,352704595,5650,5650,5650,5650,0
20250311,114500,352704595,5650,5650,5650,5650,159
20250311,114400,351806245,5650,5650,5650,5650,0
20250311,114300,351806245,5650,5650,5650,5650,20
20250311,114200,351693245,5650,5650,5650,5650,10
20250311,114100,351636745,5650,5650,5650,5650,11
20250311,114000,351574595,5650,5650,5650,5650,10
20250311,113900,351518095,5650,5670,5670,5650,110
20250311,113800,350896395,5680,5680,5680,5680,0
20250311,113700,350896395,5680,5680,5680,5680,0
20250311,113600,350896395,5680,5680,5680,5680,10
20250311,113500,350839595,5680,5680,5680,5680,0
20250311,113400,350839595,5680,5680,5680,5680,37
20250311,113300,350629435,5680,5680,5680,5680,0
20250311,113200,350629435,5680,5680,5680,5680,11
20250311,113100,350566955,5680,5680,5680,5680,10
20250311,113000,350510155,5680,5680,5680,5680,189
20250311,112900,349436635,5680,5680,5680,5680,0
20250311,112800,349436635,5680,5650,5680,5650,1246
20250311,112700,342386005,5640,5630,5640,5630,974
20250311,112600,336894145,5640,5640,5640,5640,10
20250311,112500,336837745,5640,5640,5640,5640,10
20250311,112400,336781345,5640,5640,5640,5640,0
20250311,112300,336781345,5640,5640,5640,5640,39
20250311,112200,336561385,5640,5620,5640,5620,71
20250311,112100,336161145,5610,5640,5640,5610,146
20250311,112000,335339685,5640,5640,5640,5640,59
20250311,111900,335006925,5640,5640,5640,5640,1
20250311,111800,335001285,5640,5650,5650,5640,8
20250311,111700,334956155,5650,5650,5650,5650,111
20250311,111600,334329005,5680,5690,5690,5680,200
20250311,111500,333192005,5690,5625,5690,5625,2304
20250311,111400,320135305,5610,5610,5610,5610,0
20250311,111300,320135305,5610,5610,5610,5610,0
20250311,111200,320135305,5610,5600,5610,5600,1462
20250311,111100,311934895,5590,5590,5590,5590,0
20250311,111000,311934895,5590,5580,5590,5580,1100
20250311,110900,305785905,5580,5570,5580,5570,1029
20250311,110800,300044375,5560,5560,5560,5560,1
20250311,110700,300038815,5570,5570,5570,5570,0
20250311,110600,300038815,5570,5570,5570,5570,144
20250311,110500,299236735,5550,5550,5550,5550,0
20250311,110400,299236735,5550,5550,5550,5550,0
20250311,110300,299236735,5550,5550,5550,5550,0
20250311,110200,299236735,5550,5550,5550,5550,55
20250311,110100,298931485,5560,5560,5560,5560,100
20250311,110000,298375485,5560,5570,5570,5560,186
20250311,105900,297339515,5570,5570,5570,5570,0
20250311,105800,297339515,5570,5570,5570,5570,1
20250311,105700,297333945,5570,5570,5570,5570,1
20250311,105600,297328375,5570,5570,5570,5570,1
20250311,105500,297322805,5550,5590,5590,5550,26
20250311,105400,297178465,5550,5550,5550,5550,0
20250311,105300,297178465,5550,5570,5570,5550,5
20250311,105200,297150635,5600,5600,5600,5600,0
20250311,105100,297150635,5600,5600,5600,5600,0
20250311,105000,297150635,5600,5600,5600,5600,234
20250311,104900,295840235,5600,5590,5600,5590,1000
20250311,104800,290244975,5580,5580,5580,5580,100
20250311,104700,289686975,5580,5580,5580,5580,29
20250311,104600,289525155,5580,5580,5580,5580,50
20250311,104500,289246155,5580,5580,5580,5580,505
20250311,104400,286428255,5580,5580,5580,5580,0
20250311,104300,286428255,5580,5580,5580,5580,2
20250311,104200,286417095,5580,5580,5580,5580,0
20250311,104100,286417095,5580,5540,5580,5540,1018
20250311,104000,280777335,5580,5560,5580,5560,51
20250311,103900,280493755,5540,5580,5580,5540,1062
20250311,103800,274582305,5580,5570,5580,5570,51
20250311,103700,274298225,5570,5570,5570,5570,21
20250311,103600,274181255,5570,5570,5570,5570,0
20250311,103500,274181255,5570,5570,5570,5570,10
20250311,103400,274125555,5580,5580,5580,5580,0
20250311,103300,274125555,5580,5580,5580,5580,0
20250311,103200,274125555,5580,5580,5580,5580,0
20250311,103100,274125555,5580,5580,5580,5580,0
20250311,103000,274125555,5580,5580,5580,5580,1
20250311,102900,274119975,5540,5540,5540,5540,0
20250311,102800,274119975,5540,5540,5540,5540,31
20250311,102700,273948235,5540,5550,5550,5540,1672
20250311,102600,264677425,5570,5570,5570,5570,1007
20250311,102500,259068435,5570,5570,5570,5570,161
20250311,102400,258171665,5570,5570,5570,5570,0
20250311,102300,258171665,5570,5570,5570,5570,19
20250311,102200,258065835,5580,5580,5580,5580,0
20250311,102100,258065835,5580,5580,5580,5580,0
20250311,102000,258065835,5580,5550,5580,5550,737
20250311,101900,253973715,5600,5600,5600,5600,0
20250311,101800,253973715,5600,5600,5600,5600,0
20250311,101700,253973715,5600,5560,5600,5560,49
20250311,101600,253700915,5560,5560,5560,5560,0
20250311,101500,253700915,5560,5570,5570,5560,407
20250311,101400,251437795,5570,5630,5630,5570,152
20250311,101300,250591035,5630,5620,5630,5620,2
20250311,101200,250579785,5580,5600,5600,5580,108
20250311,101100,249976325,5600,5600,5600,5600,81
20250311,101000,249522725,5600,5600,5600,5600,0
20250311,100900,249522725,5600,5600,5600,5600,2
20250311,100800,249511525,5600,5600,5610,5590,167
20250311,100700,248576075,5610,5590,5610,5590,945
20250311,100600,243293505,5580,5580,5580,5580,9
20250311,100500,243243285,5600,5600,5600,5600,1
20250311,100400,243237685,5570,5580,5580,5570,300
20250311,100300,241564545,5570,5590,5590,5570,180
20250311,100200,240559835,5590,5590,5590,5590,18
20250311,100100,240459215,5600,5600,5600,5600,0
20250311,100000,240459215,5600,5600,5600,5600,0
20250311,095900,240459215,5600,5600,5600,5600,56
20250311,095800,240145615,5600,5600,5600,5600,0
20250311,095700,240145615,5600,5610,5610,5600,1099
20250311,095600,233988415,5630,5630,5630,5630,1
20250311,095500,233982785,5630,5630,5630,5630,1064
20250311,095400,227992465,5670,5640,5670,5630,910
20250311,095300,222862435,5640,5640,5640,5640,170
20250311,095200,221903635,5640,5640,5640,5640,10
20250311,095100,221847235,5640,5640,5670,5630,692
20250311,095000,217945545,5670,5670,5670,5670,275
20250311,094900,216386295,5670,5670,5670,5670,753
20250311,094800,212116785,5670,5620,5670,5620,1860
20250311,094700,201628995,5610,5620,5620,5600,210
20250311,094600,200452805,5620,5620,5620,5620,260
20250311,094500,198991605,5620,5600,5620,5600,434
20250311,094400,196560385,5590,5580,5600,5580,1182
20250311,094300,189962990,5580,5550,5590,5550,2838
20250311,094200,174141570,5550,5550,5550,5550,349
20250311,094100,172204620,5540,5550,5550,5540,58
20250311,094000,171883270,5520,5550,5550,5520,360
20250311,093900,169892020,5550,5550,5550,5550,1
20250311,093800,169886470,5550,5560,5560,5550,1783
20250311,093700,159989800,5560,5560,5560,5560,0
20250311,093600,159989800,5560,5560,5560,5560,20
20250311,093500,159878600,5560,5560,5560,5560,300
20250311,093400,158210600,5560,5570,5570,5560,377
20250311,093300,156112350,5570,5570,5570,5570,0
20250311,093200,156112350,5570,5570,5570,5570,54
20250311,093100,155811570,5590,5580,5590,5580,290
20250311,093000,154190670,5580,5570,5590,5570,154
20250311,092900,153331590,5580,5540,5580,5540,1113
20250311,092800,147129650,5540,5540,5540,5540,0
20250311,092700,147129650,5540,5540,5540,5540,31
20250311,092600,146957910,5560,5540,5560,5540,364
20250311,092500,144940520,5520,5520,5520,5520,0
20250311,092400,144940520,5520,5560,5560,5470,6003
20250311,092300,111923510,5560,5560,5560,5560,0
20250311,092200,111923510,5560,5590,5590,5560,16
20250311,092100,111834420,5600,5600,5600,5600,0
20250311,092000,111834420,5600,5580,5600,5550,1501
20250311,091900,103448090,5570,5520,5570,5520,185
20250311,091800,102418780,5520,5550,5550,5520,576
20250311,091700,99235960,5540,5540,5560,5520,573
20250311,091600,96064780,5560,5560,5570,5560,374
20250311,091500,93984640,5540,5550,5560,5540,538
20250311,091400,91003460,5550,5530,5550,5530,2091
20250311,091300,79398910,5520,5530,5530,5520,30
20250311,091200,79233260,5530,5530,5530,5530,10
20250311,091100,79177960,5530,5530,5530,5500,1504
20250311,091000,70893610,5520,5520,5520,5510,461
20250311,090900,68348950,5520,5510,5550,5510,862
20250311,090800,63568650,5550,5540,5550,5510,1780
20250311,090700,53733830,5560,5560,5560,5560,576
20250311,090600,50531270,5560,5550,5560,5550,444
20250311,090500,48066030,5510,5550,5550,5510,382
20250311,090400,45952770,5530,5530,5530,5530,95
20250311,090300,45427420,5510,5600,5600,5510,365
20250311,090200,43398680,5600,5490,5610,5480,2062
20250311,090100,31959810,5480,5520,5520,5450,1790
20250311,090000,22171730,5520,5510,5650,5500,4017
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212400 640146215 5770 5770 5770 5770 694
3 20250311 212300 640146215 5770 5770 5770 5770 0
4 20250311 212200 640146215 5770 5770 5770 5770 0
5 20250311 212100 640146215 5770 5770 5770 5770 0
6 20250311 212000 640146215 5770 5770 5770 5770 0
7 20250311 211900 640146215 5770 5770 5770 5770 0
8 20250311 211800 640146215 5770 5770 5770 5770 0
9 20250311 211700 640146215 5770 5770 5770 5770 0
10 20250311 211600 640146215 5770 5770 5770 5770 0
11 20250311 211500 640146215 5770 5770 5770 5770 0
12 20250311 211400 640146215 5770 5770 5770 5770 0
13 20250311 211300 640146215 5770 5770 5770 5770 0
14 20250311 211200 640146215 5770 5770 5770 5770 0
15 20250311 211100 640146215 5770 5770 5770 5770 0
16 20250311 211000 640146215 5770 5770 5770 5770 0
17 20250311 210900 640146215 5770 5770 5770 5770 0
18 20250311 210800 640146215 5770 5770 5770 5770 0
19 20250311 210700 640146215 5770 5770 5770 5770 0
20 20250311 210600 640146215 5770 5770 5770 5770 0
21 20250311 210500 640146215 5770 5770 5770 5770 0
22 20250311 210400 640146215 5770 5770 5770 5770 0
23 20250311 210300 640146215 5770 5770 5770 5770 0
24 20250311 210200 640146215 5770 5770 5770 5770 0
25 20250311 210100 640146215 5770 5770 5770 5770 0
26 20250311 210000 640146215 5770 5770 5770 5770 0
27 20250311 205900 640146215 5770 5770 5770 5770 0
28 20250311 205800 640146215 5770 5770 5770 5770 0
29 20250311 205700 640146215 5770 5770 5770 5770 0
30 20250311 205600 640146215 5770 5770 5770 5770 0
31 20250311 205500 640146215 5770 5770 5770 5770 0
32 20250311 205400 640146215 5770 5770 5770 5770 694
33 20250311 205300 640146215 5770 5770 5770 5770 0
34 20250311 205200 640146215 5770 5770 5770 5770 0
35 20250311 205100 640146215 5770 5770 5770 5770 0
36 20250311 205000 640146215 5770 5770 5770 5770 0
37 20250311 204900 640146215 5770 5770 5770 5770 0
38 20250311 204800 640146215 5770 5770 5770 5770 0
39 20250311 204700 640146215 5770 5770 5770 5770 0
40 20250311 204600 640146215 5770 5770 5770 5770 0
41 20250311 204500 640146215 5770 5770 5770 5770 0
42 20250311 204400 640146215 5770 5770 5770 5770 0
43 20250311 204300 640146215 5770 5770 5770 5770 0
44 20250311 204200 640146215 5770 5770 5770 5770 0
45 20250311 204100 640146215 5770 5770 5770 5770 0
46 20250311 204000 640146215 5770 5770 5770 5770 0
47 20250311 203900 640146215 5770 5770 5770 5770 0
48 20250311 203800 640146215 5770 5770 5770 5770 0
49 20250311 203700 640146215 5770 5770 5770 5770 0
50 20250311 203600 640146215 5770 5770 5770 5770 0
51 20250311 203500 640146215 5770 5770 5770 5770 0
52 20250311 203400 640146215 5770 5770 5770 5770 0
53 20250311 203300 640146215 5770 5770 5770 5770 0
54 20250311 203200 640146215 5770 5770 5770 5770 0
55 20250311 203100 640146215 5770 5770 5770 5770 0
56 20250311 203000 640146215 5770 5770 5770 5770 0
57 20250311 202900 640146215 5770 5770 5770 5770 0
58 20250311 202800 640146215 5770 5770 5770 5770 0
59 20250311 202700 640146215 5770 5770 5770 5770 0
60 20250311 202600 640146215 5770 5770 5770 5770 0
61 20250311 202500 640146215 5770 5770 5770 5770 0
62 20250311 202400 640146215 5770 5770 5770 5770 694
63 20250311 202300 640146215 5770 5770 5770 5770 0
64 20250311 202200 640146215 5770 5770 5770 5770 0
65 20250311 202100 640146215 5770 5770 5770 5770 0
66 20250311 202000 640146215 5770 5770 5770 5770 0
67 20250311 201900 640146215 5770 5770 5770 5770 0
68 20250311 201800 640146215 5770 5770 5770 5770 0
69 20250311 201700 640146215 5770 5770 5770 5770 0
70 20250311 201600 640146215 5770 5770 5770 5770 0
71 20250311 201500 640146215 5770 5770 5770 5770 0
72 20250311 201400 640146215 5770 5770 5770 5770 0
73 20250311 201300 640146215 5770 5770 5770 5770 0
74 20250311 201200 640146215 5770 5770 5770 5770 0
75 20250311 201100 640146215 5770 5770 5770 5770 0
76 20250311 201000 640146215 5770 5770 5770 5770 0
77 20250311 200900 640146215 5770 5770 5770 5770 0
78 20250311 200800 640146215 5770 5770 5770 5770 0
79 20250311 200700 640146215 5770 5770 5770 5770 0
80 20250311 200600 640146215 5770 5770 5770 5770 0
81 20250311 200500 640146215 5770 5770 5770 5770 0
82 20250311 200400 640146215 5770 5770 5770 5770 0
83 20250311 200300 640146215 5770 5770 5770 5770 0
84 20250311 200200 640146215 5770 5770 5770 5770 0
85 20250311 200100 640146215 5770 5770 5770 5770 0
86 20250311 200000 640146215 5770 5770 5770 5770 0
87 20250311 195900 640146215 5770 5770 5770 5770 0
88 20250311 195800 640146215 5770 5770 5770 5770 0
89 20250311 195700 640146215 5770 5770 5770 5770 0
90 20250311 195600 640146215 5770 5770 5770 5770 0
91 20250311 195500 640146215 5770 5770 5770 5770 0
92 20250311 195400 640146215 5770 5770 5770 5770 694
93 20250311 195300 640146215 5770 5770 5770 5770 0
94 20250311 195200 640146215 5770 5770 5770 5770 0
95 20250311 195100 640146215 5770 5770 5770 5770 0
96 20250311 195000 640146215 5770 5770 5770 5770 0
97 20250311 194900 640146215 5770 5770 5770 5770 0
98 20250311 194800 640146215 5770 5770 5770 5770 0
99 20250311 194700 640146215 5770 5770 5770 5770 0
100 20250311 194600 640146215 5770 5770 5770 5770 0
101 20250311 194500 640146215 5770 5770 5770 5770 0
102 20250311 194400 640146215 5770 5770 5770 5770 0
103 20250311 194300 640146215 5770 5770 5770 5770 0
104 20250311 194200 640146215 5770 5770 5770 5770 0
105 20250311 194100 640146215 5770 5770 5770 5770 0
106 20250311 194000 640146215 5770 5770 5770 5770 0
107 20250311 193900 640146215 5770 5770 5770 5770 0
108 20250311 193800 640146215 5770 5770 5770 5770 0
109 20250311 193700 640146215 5770 5770 5770 5770 0
110 20250311 193600 640146215 5770 5770 5770 5770 0
111 20250311 193500 640146215 5770 5770 5770 5770 0
112 20250311 193400 640146215 5770 5770 5770 5770 0
113 20250311 193300 640146215 5770 5770 5770 5770 0
114 20250311 193200 640146215 5770 5770 5770 5770 0
115 20250311 193100 640146215 5770 5770 5770 5770 0
116 20250311 193000 640146215 5770 5770 5770 5770 0
117 20250311 192900 640146215 5770 5770 5770 5770 0
118 20250311 192800 640146215 5770 5770 5770 5770 0
119 20250311 192700 640146215 5770 5770 5770 5770 0
120 20250311 192600 640146215 5770 5770 5770 5770 0
121 20250311 192500 640146215 5770 5770 5770 5770 0
122 20250311 192400 640146215 5770 5770 5770 5770 694
123 20250311 192300 640146215 5770 5770 5770 5770 0
124 20250311 192200 640146215 5770 5770 5770 5770 0
125 20250311 192100 640146215 5770 5770 5770 5770 0
126 20250311 192000 640146215 5770 5770 5770 5770 0
127 20250311 191900 640146215 5770 5770 5770 5770 0
128 20250311 191800 640146215 5770 5770 5770 5770 0
129 20250311 191700 640146215 5770 5770 5770 5770 0
130 20250311 191600 640146215 5770 5770 5770 5770 0
131 20250311 191500 640146215 5770 5770 5770 5770 0
132 20250311 191400 640146215 5770 5770 5770 5770 0
133 20250311 191300 640146215 5770 5770 5770 5770 0
134 20250311 191200 640146215 5770 5770 5770 5770 0
135 20250311 191100 640146215 5770 5770 5770 5770 0
136 20250311 191000 640146215 5770 5770 5770 5770 0
137 20250311 190900 640146215 5770 5770 5770 5770 0
138 20250311 190800 640146215 5770 5770 5770 5770 0
139 20250311 190700 640146215 5770 5770 5770 5770 0
140 20250311 190600 640146215 5770 5770 5770 5770 0
141 20250311 190500 640146215 5770 5770 5770 5770 0
142 20250311 190400 640146215 5770 5770 5770 5770 0
143 20250311 190300 640146215 5770 5770 5770 5770 0
144 20250311 190200 640146215 5770 5770 5770 5770 0
145 20250311 190100 640146215 5770 5770 5770 5770 0
146 20250311 190000 640146215 5770 5770 5770 5770 0
147 20250311 185900 640146215 5770 5770 5770 5770 0
148 20250311 185800 640146215 5770 5770 5770 5770 0
149 20250311 185700 640146215 5770 5770 5770 5770 0
150 20250311 185600 640146215 5770 5770 5770 5770 0
151 20250311 185500 640146215 5770 5770 5770 5770 0
152 20250311 185400 640146215 5770 5770 5770 5770 694
153 20250311 185300 640146215 5770 5770 5770 5770 0
154 20250311 185200 640146215 5770 5770 5770 5770 0
155 20250311 185100 640146215 5770 5770 5770 5770 0
156 20250311 185000 640146215 5770 5770 5770 5770 0
157 20250311 184900 640146215 5770 5770 5770 5770 0
158 20250311 184800 640146215 5770 5770 5770 5770 0
159 20250311 184700 640146215 5770 5770 5770 5770 0
160 20250311 184600 640146215 5770 5770 5770 5770 0
161 20250311 184500 640146215 5770 5770 5770 5770 0
162 20250311 184400 640146215 5770 5770 5770 5770 0
163 20250311 184300 640146215 5770 5770 5770 5770 0
164 20250311 184200 640146215 5770 5770 5770 5770 0
165 20250311 184100 640146215 5770 5770 5770 5770 0
166 20250311 184000 640146215 5770 5770 5770 5770 0
167 20250311 183900 640146215 5770 5770 5770 5770 0
168 20250311 183800 640146215 5770 5770 5770 5770 0
169 20250311 183700 640146215 5770 5770 5770 5770 0
170 20250311 183600 640146215 5770 5770 5770 5770 0
171 20250311 183500 640146215 5770 5770 5770 5770 0
172 20250311 183400 640146215 5770 5770 5770 5770 0
173 20250311 183300 640146215 5770 5770 5770 5770 0
174 20250311 183200 640146215 5770 5770 5770 5770 0
175 20250311 183100 640146215 5770 5770 5770 5770 0
176 20250311 183000 640146215 5770 5770 5770 5770 0
177 20250311 182900 640146215 5770 5770 5770 5770 0
178 20250311 182800 640146215 5770 5770 5770 5770 0
179 20250311 182700 640146215 5770 5770 5770 5770 0
180 20250311 182600 640146215 5770 5770 5770 5770 0
181 20250311 182500 640146215 5770 5770 5770 5770 0
182 20250311 182400 640146215 5770 5770 5770 5770 694
183 20250311 182300 640146215 5770 5770 5770 5770 0
184 20250311 182200 640146215 5770 5770 5770 5770 0
185 20250311 182100 640146215 5770 5770 5770 5770 0
186 20250311 182000 640146215 5770 5770 5770 5770 0
187 20250311 181900 640146215 5770 5770 5770 5770 0
188 20250311 181800 640146215 5770 5770 5770 5770 0
189 20250311 181700 640146215 5770 5770 5770 5770 0
190 20250311 181600 640146215 5770 5770 5770 5770 0
191 20250311 181500 640146215 5770 5770 5770 5770 0
192 20250311 181400 640146215 5770 5770 5770 5770 0
193 20250311 181300 640146215 5770 5770 5770 5770 0
194 20250311 181200 640146215 5770 5770 5770 5770 0
195 20250311 181100 640146215 5770 5770 5770 5770 0
196 20250311 181000 640146215 5770 5770 5770 5770 0
197 20250311 180900 640146215 5770 5770 5770 5770 0
198 20250311 180800 640146215 5770 5770 5770 5770 0
199 20250311 180700 640146215 5770 5770 5770 5770 0
200 20250311 180600 640146215 5770 5770 5770 5770 0
201 20250311 180500 640146215 5770 5770 5770 5770 0
202 20250311 180400 640146215 5770 5770 5770 5770 0
203 20250311 180300 640146215 5770 5770 5770 5770 0
204 20250311 180200 640146215 5770 5770 5770 5770 0
205 20250311 180100 640146215 5770 5770 5770 5770 0
206 20250311 180000 640146215 5770 5770 5770 5770 0
207 20250311 175900 640146215 5770 5770 5770 5770 0
208 20250311 175800 640146215 5770 5770 5770 5770 0
209 20250311 175700 640146215 5770 5770 5770 5770 0
210 20250311 175600 640146215 5770 5770 5770 5770 0
211 20250311 175500 640146215 5770 5770 5770 5770 0
212 20250311 175400 640146215 5770 5770 5770 5770 694
213 20250311 175300 640146215 5770 5770 5770 5770 0
214 20250311 175200 640146215 5770 5770 5770 5770 0
215 20250311 175100 640146215 5770 5770 5770 5770 0
216 20250311 175000 640146215 5770 5770 5770 5770 0
217 20250311 174900 640146215 5770 5770 5770 5770 0
218 20250311 174800 640146215 5770 5770 5770 5770 0
219 20250311 174700 640146215 5770 5770 5770 5770 0
220 20250311 174600 640146215 5770 5770 5770 5770 0
221 20250311 174500 640146215 5770 5770 5770 5770 0
222 20250311 174400 640146215 5770 5770 5770 5770 0
223 20250311 174300 640146215 5770 5770 5770 5770 0
224 20250311 174200 640146215 5770 5770 5770 5770 0
225 20250311 174100 640146215 5770 5770 5770 5770 0
226 20250311 174000 640146215 5770 5770 5770 5770 0
227 20250311 173900 640146215 5770 5770 5770 5770 0
228 20250311 173800 640146215 5770 5770 5770 5770 0
229 20250311 173700 640146215 5770 5770 5770 5770 0
230 20250311 173600 640146215 5770 5770 5770 5770 0
231 20250311 173500 640146215 5770 5770 5770 5770 0
232 20250311 173400 640146215 5770 5770 5770 5770 0
233 20250311 173300 640146215 5770 5770 5770 5770 0
234 20250311 173200 640146215 5770 5770 5770 5770 0
235 20250311 173100 640146215 5770 5770 5770 5770 0
236 20250311 173000 640146215 5770 5770 5770 5770 0
237 20250311 172900 640146215 5770 5770 5770 5770 0
238 20250311 172800 640146215 5770 5770 5770 5770 0
239 20250311 172700 640146215 5770 5770 5770 5770 0
240 20250311 172600 640146215 5770 5770 5770 5770 0
241 20250311 172500 640146215 5770 5770 5770 5770 0
242 20250311 172400 640146215 5770 5770 5770 5770 694
243 20250311 172300 640146215 5770 5770 5770 5770 0
244 20250311 172200 640146215 5770 5770 5770 5770 0
245 20250311 172100 640146215 5770 5770 5770 5770 0
246 20250311 172000 640146215 5770 5770 5770 5770 0
247 20250311 171900 640146215 5770 5770 5770 5770 0
248 20250311 171800 640146215 5770 5770 5770 5770 0
249 20250311 171700 640146215 5770 5770 5770 5770 0
250 20250311 171600 640146215 5770 5770 5770 5770 0
251 20250311 171500 640146215 5770 5770 5770 5770 0
252 20250311 171400 640146215 5770 5770 5770 5770 0
253 20250311 171300 640146215 5770 5770 5770 5770 0
254 20250311 171200 640146215 5770 5770 5770 5770 0
255 20250311 171100 640146215 5770 5770 5770 5770 0
256 20250311 171000 640146215 5770 5770 5770 5770 0
257 20250311 170900 640146215 5770 5770 5770 5770 0
258 20250311 170800 640146215 5770 5770 5770 5770 0
259 20250311 170700 640146215 5770 5770 5770 5770 0
260 20250311 170600 640146215 5770 5770 5770 5770 0
261 20250311 170500 640146215 5770 5770 5770 5770 0
262 20250311 170400 640146215 5770 5770 5770 5770 0
263 20250311 170300 640146215 5770 5770 5770 5770 0
264 20250311 170200 640146215 5770 5770 5770 5770 0
265 20250311 170100 640146215 5770 5770 5770 5770 0
266 20250311 170000 640146215 5770 5770 5770 5770 0
267 20250311 165900 640146215 5770 5770 5770 5770 0
268 20250311 165800 640146215 5770 5770 5770 5770 0
269 20250311 165700 640146215 5770 5770 5770 5770 0
270 20250311 165600 640146215 5770 5770 5770 5770 0
271 20250311 165500 640146215 5770 5770 5770 5770 0
272 20250311 165400 640146215 5770 5770 5770 5770 694
273 20250311 165300 640146215 5770 5770 5770 5770 0
274 20250311 165200 640146215 5770 5770 5770 5770 0
275 20250311 165100 640146215 5770 5770 5770 5770 0
276 20250311 165000 640146215 5770 5770 5770 5770 0
277 20250311 164900 640146215 5770 5770 5770 5770 0
278 20250311 164800 640146215 5770 5770 5770 5770 0
279 20250311 164700 640146215 5770 5770 5770 5770 0
280 20250311 164600 640146215 5770 5770 5770 5770 0
281 20250311 164500 640146215 5770 5770 5770 5770 0
282 20250311 164400 640146215 5770 5770 5770 5770 0
283 20250311 164300 640146215 5770 5770 5770 5770 0
284 20250311 164200 640146215 5770 5770 5770 5770 0
285 20250311 164100 640146215 5770 5770 5770 5770 0
286 20250311 164000 640146215 5770 5770 5770 5770 0
287 20250311 163900 640146215 5770 5770 5770 5770 0
288 20250311 163800 640146215 5770 5770 5770 5770 0
289 20250311 163700 640146215 5770 5770 5770 5770 0
290 20250311 163600 640146215 5770 5770 5770 5770 0
291 20250311 163500 640146215 5770 5770 5770 5770 0
292 20250311 163400 640146215 5770 5770 5770 5770 0
293 20250311 163300 640146215 5770 5770 5770 5770 0
294 20250311 163200 640146215 5770 5770 5770 5770 0
295 20250311 163100 640146215 5770 5770 5770 5770 0
296 20250311 163000 640146215 5770 5770 5770 5770 0
297 20250311 162900 640146215 5770 5770 5770 5770 0
298 20250311 162800 640146215 5770 5770 5770 5770 0
299 20250311 162700 640146215 5770 5770 5770 5770 0
300 20250311 162600 640146215 5770 5770 5770 5770 0
301 20250311 162500 640146215 5770 5770 5770 5770 0
302 20250311 162400 640146215 5770 5770 5770 5770 694
303 20250311 162300 640146215 5770 5770 5770 5770 0
304 20250311 162200 640146215 5770 5770 5770 5770 0
305 20250311 162100 640146215 5770 5770 5770 5770 0
306 20250311 162000 640146215 5770 5770 5770 5770 0
307 20250311 161900 640146215 5770 5770 5770 5770 0
308 20250311 161800 640146215 5770 5770 5770 5770 0
309 20250311 161700 640146215 5770 5770 5770 5770 0
310 20250311 161600 640146215 5770 5770 5770 5770 0
311 20250311 161500 640146215 5770 5770 5770 5770 0
312 20250311 161400 640146215 5770 5770 5770 5770 0
313 20250311 161300 640146215 5770 5770 5770 5770 0
314 20250311 161200 640146215 5770 5770 5770 5770 0
315 20250311 161100 640146215 5770 5770 5770 5770 0
316 20250311 161000 640146215 5770 5770 5770 5770 0
317 20250311 160900 640146215 5770 5770 5770 5770 0
318 20250311 160800 640146215 5770 5770 5770 5770 0
319 20250311 160700 640146215 5770 5770 5770 5770 0
320 20250311 160600 640146215 5770 5770 5770 5770 0
321 20250311 160500 640146215 5770 5770 5770 5770 0
322 20250311 160400 640146215 5770 5770 5770 5770 0
323 20250311 160300 640146215 5770 5770 5770 5770 0
324 20250311 160200 640146215 5770 5770 5770 5770 0
325 20250311 160100 640146215 5770 5770 5770 5770 0
326 20250311 160000 640146215 5770 5770 5770 5770 0
327 20250311 155900 640146215 5770 5770 5770 5770 0
328 20250311 155800 640146215 5770 5770 5770 5770 0
329 20250311 155700 640146215 5770 5770 5770 5770 0
330 20250311 155600 640146215 5770 5770 5770 5770 0
331 20250311 155500 640146215 5770 5770 5770 5770 0
332 20250311 155400 640146215 5770 5770 5770 5770 694
333 20250311 155300 640146215 5770 5770 5770 5770 0
334 20250311 155200 640146215 5770 5770 5770 5770 0
335 20250311 155100 640146215 5770 5770 5770 5770 0
336 20250311 155000 640146215 5770 5770 5770 5770 0
337 20250311 154900 640146215 5770 5770 5770 5770 0
338 20250311 154800 640146215 5770 5770 5770 5770 0
339 20250311 154700 640146215 5770 5770 5770 5770 0
340 20250311 154600 640146215 5770 5770 5770 5770 0
341 20250311 154500 640146215 5770 5770 5770 5770 0
342 20250311 154400 640146215 5770 5770 5770 5770 0
343 20250311 154300 640146215 5770 5770 5770 5770 0
344 20250311 154200 640146215 5770 5770 5770 5770 0
345 20250311 154100 640146215 5770 5770 5770 5770 0
346 20250311 154000 640146215 5770 5770 5770 5770 0
347 20250311 153900 640146215 5770 5770 5770 5770 0
348 20250311 153800 640146215 5770 5770 5770 5770 0
349 20250311 153700 640146215 5770 5770 5770 5770 0
350 20250311 153600 640146215 5770 5770 5770 5770 0
351 20250311 153500 640146215 5770 5770 5770 5770 0
352 20250311 153400 640146215 5770 5770 5770 5770 0
353 20250311 153300 640146215 5770 5770 5770 5770 0
354 20250311 153200 640146215 5770 5770 5770 5770 0
355 20250311 153100 640146215 5770 5770 5770 5770 0
356 20250311 153000 640146215 5770 5770 5770 5770 694
357 20250311 152900 636141835 5780 5780 5780 5780 0
358 20250311 152800 636141835 5780 5780 5780 5780 0
359 20250311 152700 636141835 5780 5780 5780 5780 0
360 20250311 152600 636141835 5780 5780 5780 5780 0
361 20250311 152500 636141835 5780 5780 5780 5780 0
362 20250311 152400 636141835 5780 5780 5780 5780 0
363 20250311 152300 636141835 5780 5780 5780 5780 0
364 20250311 152200 636141835 5780 5780 5780 5780 0
365 20250311 152100 636141835 5780 5780 5780 5780 0
366 20250311 152000 636141835 5780 5780 5780 5780 0
367 20250311 151900 636141835 5780 5800 5800 5780 98
368 20250311 151800 635573485 5790 5790 5790 5790 80
369 20250311 151700 635110285 5780 5780 5780 5780 0
370 20250311 151600 635110285 5780 5780 5780 5780 111
371 20250311 151500 634468705 5780 5770 5780 5760 184
372 20250311 151400 633408455 5770 5770 5770 5770 0
373 20250311 151300 633408455 5770 5770 5770 5770 0
374 20250311 151200 633408455 5770 5770 5770 5770 0
375 20250311 151100 633408455 5770 5770 5770 5770 103
376 20250311 151000 632814145 5760 5770 5770 5760 316
377 20250311 150900 630992985 5760 5760 5760 5760 3
378 20250311 150800 630975705 5780 5780 5780 5780 0
379 20250311 150700 630975705 5780 5780 5780 5780 5
380 20250311 150600 630946805 5780 5780 5780 5780 0
381 20250311 150500 630946805 5780 5780 5780 5780 0
382 20250311 150400 630946805 5780 5770 5780 5770 943
383 20250311 150300 625497725 5750 5750 5750 5750 286
384 20250311 150200 623853225 5750 5750 5750 5750 300
385 20250311 150100 622128225 5750 5750 5750 5750 0
386 20250311 150000 622128225 5750 5750 5750 5750 400
387 20250311 145900 619828225 5760 5740 5860 5740 2382
388 20250311 145800 605972625 5730 5730 5730 5730 0
389 20250311 145700 605972625 5730 5720 5730 5710 209
390 20250311 145600 604775205 5720 5720 5720 5720 0
391 20250311 145500 604775205 5720 5720 5720 5720 10
392 20250311 145400 604718005 5730 5730 5730 5730 99
393 20250311 145300 604150735 5710 5710 5710 5710 0
394 20250311 145200 604150735 5710 5710 5710 5710 5
395 20250311 145100 604122185 5730 5730 5730 5730 3
396 20250311 145000 604104995 5710 5710 5710 5710 0
397 20250311 144900 604104995 5710 5710 5710 5710 0
398 20250311 144800 604104995 5710 5710 5710 5710 0
399 20250311 144700 604104995 5710 5710 5710 5710 5
400 20250311 144600 604076445 5710 5710 5710 5710 0
401 20250311 144500 604076445 5710 5710 5710 5710 0
402 20250311 144400 604076445 5710 5710 5710 5710 0
403 20250311 144300 604076445 5710 5710 5710 5710 0
404 20250311 144200 604076445 5710 5710 5710 5710 52
405 20250311 144100 603779525 5710 5720 5730 5710 198
406 20250311 144000 602645315 5730 5730 5730 5730 0
407 20250311 143900 602645315 5730 5730 5730 5730 0
408 20250311 143800 602645315 5730 5730 5730 5730 0
409 20250311 143700 602645315 5730 5730 5730 5730 0
410 20250311 143600 602645315 5730 5730 5730 5730 0
411 20250311 143500 602645315 5730 5730 5730 5730 0
412 20250311 143400 602645315 5730 5730 5730 5730 38
413 20250311 143300 602427575 5700 5700 5700 5700 15
414 20250311 143200 602342075 5700 5700 5700 5700 0
415 20250311 143100 602342075 5700 5720 5720 5700 123
416 20250311 143000 601640935 5720 5720 5720 5720 24
417 20250311 142900 601503655 5720 5720 5720 5720 0
418 20250311 142800 601503655 5720 5710 5720 5710 74
419 20250311 142700 601080895 5710 5710 5710 5710 0
420 20250311 142600 601080895 5710 5710 5710 5710 0
421 20250311 142500 601080895 5710 5710 5710 5710 48
422 20250311 142400 600806815 5690 5690 5690 5690 0
423 20250311 142300 600806815 5690 5690 5690 5690 0
424 20250311 142200 600806815 5690 5690 5690 5690 0
425 20250311 142100 600806815 5690 5690 5690 5690 0
426 20250311 142000 600806815 5690 5690 5690 5690 0
427 20250311 141900 600806815 5690 5690 5690 5690 0
428 20250311 141800 600806815 5690 5710 5710 5690 201
429 20250311 141700 599663105 5690 5690 5690 5690 0
430 20250311 141600 599663105 5690 5690 5690 5690 0
431 20250311 141500 599663105 5690 5690 5690 5690 0
432 20250311 141400 599663105 5690 5690 5690 5690 0
433 20250311 141300 599663105 5690 5700 5700 5690 60
434 20250311 141200 599321675 5710 5710 5710 5710 0
435 20250311 141100 599321675 5710 5710 5710 5710 0
436 20250311 141000 599321675 5710 5710 5710 5710 0
437 20250311 140900 599321675 5710 5710 5710 5710 534
438 20250311 140800 596272535 5720 5720 5720 5710 37
439 20250311 140700 596061055 5720 5720 5720 5720 0
440 20250311 140600 596061055 5720 5720 5720 5720 0
441 20250311 140500 596061055 5720 5720 5720 5720 10
442 20250311 140400 596003855 5730 5730 5730 5730 0
443 20250311 140300 596003855 5730 5725 5730 5725 76
444 20250311 140200 595568400 5730 5730 5730 5730 11
445 20250311 140100 595505370 5730 5720 5730 5710 295
446 20250311 140000 593820610 5710 5710 5710 5710 0
447 20250311 135900 593820610 5710 5710 5710 5710 0
448 20250311 135800 593820610 5710 5710 5710 5710 0
449 20250311 135700 593820610 5710 5710 5710 5710 0
450 20250311 135600 593820610 5710 5710 5710 5710 0
451 20250311 135500 593820610 5710 5710 5720 5710 65
452 20250311 135400 593448960 5700 5700 5700 5700 49
453 20250311 135300 593169660 5700 5700 5700 5700 0
454 20250311 135200 593169660 5700 5700 5700 5700 21
455 20250311 135100 593049960 5700 5700 5700 5700 0
456 20250311 135000 593049960 5700 5700 5700 5700 17
457 20250311 134900 592953060 5700 5700 5700 5700 0
458 20250311 134800 592953060 5700 5700 5700 5700 90
459 20250311 134700 592440060 5730 5730 5730 5730 0
460 20250311 134600 592440060 5730 5730 5730 5730 0
461 20250311 134500 592440060 5730 5730 5730 5730 0
462 20250311 134400 592440060 5730 5730 5730 5730 0
463 20250311 134300 592440060 5730 5730 5730 5730 1
464 20250311 134200 592434330 5720 5720 5720 5720 0
465 20250311 134100 592434330 5720 5720 5720 5720 218
466 20250311 134000 591187370 5720 5720 5720 5720 0
467 20250311 133900 591187370 5720 5720 5720 5720 0
468 20250311 133800 591187370 5720 5700 5720 5700 303
469 20250311 133700 589455370 5720 5720 5720 5720 4
470 20250311 133600 589432490 5720 5710 5730 5700 710
471 20250311 133500 585373450 5710 5720 5840 5670 3797
472 20250311 133400 563534750 5710 5710 5710 5710 32
473 20250311 133300 563352030 5690 5690 5690 5690 60
474 20250311 133200 563010630 5710 5710 5710 5710 0
475 20250311 133100 563010630 5710 5710 5710 5710 0
476 20250311 133000 563010630 5710 5700 5710 5700 2
477 20250311 132900 562999220 5660 5660 5660 5660 0
478 20250311 132800 562999220 5660 5700 5710 5660 353
479 20250311 132700 560985880 5650 5710 5710 5650 2347
480 20250311 132600 547662470 5730 5760 5760 5710 6480
481 20250311 132500 510477050 5760 5760 5760 5760 0
482 20250311 132400 510477050 5760 5770 5770 5760 106
483 20250311 132300 509866060 5800 5800 5800 5800 0
484 20250311 132200 509866060 5800 5800 5800 5800 150
485 20250311 132100 508996060 5730 5730 5730 5730 0
486 20250311 132000 508996060 5730 5770 5780 5730 554
487 20250311 131900 505811650 5830 5750 5860 5750 1220
488 20250311 131800 498710620 5740 5740 5740 5740 0
489 20250311 131700 498710620 5740 5740 5740 5740 49
490 20250311 131600 498429360 5710 5730 5730 5710 5
491 20250311 131500 498400790 5730 5730 5730 5730 9
492 20250311 131400 498349220 5700 5700 5700 5700 116
493 20250311 131300 497688020 5700 5700 5700 5700 1050
494 20250311 131200 491703020 5700 5700 5700 5700 0
495 20250311 131100 491703020 5700 5700 5720 5700 177
496 20250311 131000 490692800 5720 5720 5720 5720 10
497 20250311 130900 490635600 5740 5740 5740 5740 0
498 20250311 130800 490635600 5740 5740 5740 5740 0
499 20250311 130700 490635600 5740 5740 5740 5740 0
500 20250311 130600 490635600 5740 5740 5740 5740 0
501 20250311 130500 490635600 5740 5740 5740 5740 0
502 20250311 130400 490635600 5740 5740 5740 5740 0
503 20250311 130300 490635600 5740 5740 5740 5740 0
504 20250311 130200 490635600 5740 5740 5740 5740 0
505 20250311 130100 490635600 5740 5740 5740 5740 0
506 20250311 130000 490635600 5740 5740 5740 5740 0
507 20250311 125900 490635600 5740 5740 5740 5740 0
508 20250311 125800 490635600 5740 5740 5740 5740 0
509 20250311 125700 490635600 5740 5730 5740 5730 2
510 20250311 125600 490624130 5710 5720 5720 5710 368
511 20250311 125500 488521750 5720 5730 5730 5720 90
512 20250311 125400 488006530 5780 5730 5780 5730 171
513 20250311 125300 487022460 5730 5730 5730 5730 0
514 20250311 125200 487022460 5730 5730 5730 5730 0
515 20250311 125100 487022460 5730 5730 5730 5730 100
516 20250311 125000 486449460 5730 5760 5770 5730 91
517 20250311 124900 485926030 5770 5770 5770 5770 0
518 20250311 124800 485926030 5770 5770 5770 5770 2
519 20250311 124700 485914490 5770 5770 5770 5760 11
520 20250311 124600 485851030 5770 5720 5770 5720 2607
521 20250311 124500 470883440 5680 5680 5680 5680 74
522 20250311 124400 470463120 5720 5720 5720 5720 0
523 20250311 124300 470463120 5720 5690 5720 5690 1050
524 20250311 124200 464457870 5670 5670 5670 5670 0
525 20250311 124100 464457870 5670 5670 5670 5650 213
526 20250311 124000 463250910 5670 5690 5690 5670 3863
527 20250311 123900 441270580 5700 5700 5700 5700 0
528 20250311 123800 441270580 5700 5700 5700 5700 117
529 20250311 123700 440603680 5700 5700 5700 5700 0
530 20250311 123600 440603680 5700 5700 5700 5700 101
531 20250311 123500 440027980 5720 5720 5720 5720 0
532 20250311 123400 440027980 5720 5720 5720 5720 214
533 20250311 123300 438803900 5720 5720 5720 5720 0
534 20250311 123200 438803900 5720 5720 5720 5720 0
535 20250311 123100 438803900 5720 5720 5720 5720 0
536 20250311 123000 438803900 5720 5720 5720 5720 0
537 20250311 122900 438803900 5720 5720 5720 5720 0
538 20250311 122800 438803900 5720 5720 5720 5720 27
539 20250311 122700 438649460 5720 5720 5720 5720 0
540 20250311 122600 438649460 5720 5720 5720 5720 0
541 20250311 122500 438649460 5720 5720 5720 5720 0
542 20250311 122400 438649460 5720 5720 5720 5720 217
543 20250311 122300 437408220 5720 5720 5720 5720 33
544 20250311 122200 437219460 5720 5720 5720 5720 0
545 20250311 122100 437219460 5720 5720 5720 5720 0
546 20250311 122000 437219460 5720 5720 5720 5720 0
547 20250311 121900 437219460 5720 5720 5720 5720 0
548 20250311 121800 437219460 5720 5720 5720 5720 0
549 20250311 121700 437219460 5720 5720 5720 5720 15
550 20250311 121600 437133660 5690 5705 5705 5690 56
551 20250311 121500 436815005 5690 5690 5690 5690 0
552 20250311 121400 436815005 5690 5690 5690 5690 1
553 20250311 121300 436809315 5690 5710 5710 5690 491
554 20250311 121200 434010685 5720 5720 5720 5720 0
555 20250311 121100 434010685 5720 5720 5720 5720 64
556 20250311 121000 433644605 5750 5750 5750 5750 1
557 20250311 120900 433638855 5750 5750 5750 5750 1
558 20250311 120800 433633105 5720 5720 5720 5720 4
559 20250311 120700 433610225 5760 5760 5760 5760 103
560 20250311 120600 433016945 5710 5710 5710 5710 0
561 20250311 120500 433016945 5710 5720 5720 5710 22
562 20250311 120400 432891205 5750 5720 5750 5720 1200
563 20250311 120300 426022605 5700 5700 5700 5700 0
564 20250311 120200 426022605 5700 5700 5700 5700 0
565 20250311 120100 426022605 5700 5700 5700 5700 0
566 20250311 120000 426022605 5700 5700 5700 5700 157
567 20250311 115900 425127705 5720 5720 5720 5720 0
568 20250311 115800 425127705 5720 5700 5720 5700 443
569 20250311 115700 422598145 5700 5700 5700 5700 70
570 20250311 115600 422199145 5700 5700 5700 5700 5
571 20250311 115500 422170645 5710 5710 5710 5710 0
572 20250311 115400 422170645 5710 5710 5710 5710 1448
573 20250311 115300 413902565 5690 5690 5700 5690 3682
574 20250311 115200 392951875 5690 5680 5690 5680 1416
575 20250311 115100 384903635 5690 5690 5690 5690 0
576 20250311 115000 384903635 5690 5690 5690 5690 0
577 20250311 114900 384903635 5690 5690 5690 5690 615
578 20250311 114800 381404285 5690 5690 5690 5690 46
579 20250311 114700 381142545 5690 5670 5690 5670 5000
580 20250311 114600 352704595 5650 5650 5650 5650 0
581 20250311 114500 352704595 5650 5650 5650 5650 159
582 20250311 114400 351806245 5650 5650 5650 5650 0
583 20250311 114300 351806245 5650 5650 5650 5650 20
584 20250311 114200 351693245 5650 5650 5650 5650 10
585 20250311 114100 351636745 5650 5650 5650 5650 11
586 20250311 114000 351574595 5650 5650 5650 5650 10
587 20250311 113900 351518095 5650 5670 5670 5650 110
588 20250311 113800 350896395 5680 5680 5680 5680 0
589 20250311 113700 350896395 5680 5680 5680 5680 0
590 20250311 113600 350896395 5680 5680 5680 5680 10
591 20250311 113500 350839595 5680 5680 5680 5680 0
592 20250311 113400 350839595 5680 5680 5680 5680 37
593 20250311 113300 350629435 5680 5680 5680 5680 0
594 20250311 113200 350629435 5680 5680 5680 5680 11
595 20250311 113100 350566955 5680 5680 5680 5680 10
596 20250311 113000 350510155 5680 5680 5680 5680 189
597 20250311 112900 349436635 5680 5680 5680 5680 0
598 20250311 112800 349436635 5680 5650 5680 5650 1246
599 20250311 112700 342386005 5640 5630 5640 5630 974
600 20250311 112600 336894145 5640 5640 5640 5640 10
601 20250311 112500 336837745 5640 5640 5640 5640 10
602 20250311 112400 336781345 5640 5640 5640 5640 0
603 20250311 112300 336781345 5640 5640 5640 5640 39
604 20250311 112200 336561385 5640 5620 5640 5620 71
605 20250311 112100 336161145 5610 5640 5640 5610 146
606 20250311 112000 335339685 5640 5640 5640 5640 59
607 20250311 111900 335006925 5640 5640 5640 5640 1
608 20250311 111800 335001285 5640 5650 5650 5640 8
609 20250311 111700 334956155 5650 5650 5650 5650 111
610 20250311 111600 334329005 5680 5690 5690 5680 200
611 20250311 111500 333192005 5690 5625 5690 5625 2304
612 20250311 111400 320135305 5610 5610 5610 5610 0
613 20250311 111300 320135305 5610 5610 5610 5610 0
614 20250311 111200 320135305 5610 5600 5610 5600 1462
615 20250311 111100 311934895 5590 5590 5590 5590 0
616 20250311 111000 311934895 5590 5580 5590 5580 1100
617 20250311 110900 305785905 5580 5570 5580 5570 1029
618 20250311 110800 300044375 5560 5560 5560 5560 1
619 20250311 110700 300038815 5570 5570 5570 5570 0
620 20250311 110600 300038815 5570 5570 5570 5570 144
621 20250311 110500 299236735 5550 5550 5550 5550 0
622 20250311 110400 299236735 5550 5550 5550 5550 0
623 20250311 110300 299236735 5550 5550 5550 5550 0
624 20250311 110200 299236735 5550 5550 5550 5550 55
625 20250311 110100 298931485 5560 5560 5560 5560 100
626 20250311 110000 298375485 5560 5570 5570 5560 186
627 20250311 105900 297339515 5570 5570 5570 5570 0
628 20250311 105800 297339515 5570 5570 5570 5570 1
629 20250311 105700 297333945 5570 5570 5570 5570 1
630 20250311 105600 297328375 5570 5570 5570 5570 1
631 20250311 105500 297322805 5550 5590 5590 5550 26
632 20250311 105400 297178465 5550 5550 5550 5550 0
633 20250311 105300 297178465 5550 5570 5570 5550 5
634 20250311 105200 297150635 5600 5600 5600 5600 0
635 20250311 105100 297150635 5600 5600 5600 5600 0
636 20250311 105000 297150635 5600 5600 5600 5600 234
637 20250311 104900 295840235 5600 5590 5600 5590 1000
638 20250311 104800 290244975 5580 5580 5580 5580 100
639 20250311 104700 289686975 5580 5580 5580 5580 29
640 20250311 104600 289525155 5580 5580 5580 5580 50
641 20250311 104500 289246155 5580 5580 5580 5580 505
642 20250311 104400 286428255 5580 5580 5580 5580 0
643 20250311 104300 286428255 5580 5580 5580 5580 2
644 20250311 104200 286417095 5580 5580 5580 5580 0
645 20250311 104100 286417095 5580 5540 5580 5540 1018
646 20250311 104000 280777335 5580 5560 5580 5560 51
647 20250311 103900 280493755 5540 5580 5580 5540 1062
648 20250311 103800 274582305 5580 5570 5580 5570 51
649 20250311 103700 274298225 5570 5570 5570 5570 21
650 20250311 103600 274181255 5570 5570 5570 5570 0
651 20250311 103500 274181255 5570 5570 5570 5570 10
652 20250311 103400 274125555 5580 5580 5580 5580 0
653 20250311 103300 274125555 5580 5580 5580 5580 0
654 20250311 103200 274125555 5580 5580 5580 5580 0
655 20250311 103100 274125555 5580 5580 5580 5580 0
656 20250311 103000 274125555 5580 5580 5580 5580 1
657 20250311 102900 274119975 5540 5540 5540 5540 0
658 20250311 102800 274119975 5540 5540 5540 5540 31
659 20250311 102700 273948235 5540 5550 5550 5540 1672
660 20250311 102600 264677425 5570 5570 5570 5570 1007
661 20250311 102500 259068435 5570 5570 5570 5570 161
662 20250311 102400 258171665 5570 5570 5570 5570 0
663 20250311 102300 258171665 5570 5570 5570 5570 19
664 20250311 102200 258065835 5580 5580 5580 5580 0
665 20250311 102100 258065835 5580 5580 5580 5580 0
666 20250311 102000 258065835 5580 5550 5580 5550 737
667 20250311 101900 253973715 5600 5600 5600 5600 0
668 20250311 101800 253973715 5600 5600 5600 5600 0
669 20250311 101700 253973715 5600 5560 5600 5560 49
670 20250311 101600 253700915 5560 5560 5560 5560 0
671 20250311 101500 253700915 5560 5570 5570 5560 407
672 20250311 101400 251437795 5570 5630 5630 5570 152
673 20250311 101300 250591035 5630 5620 5630 5620 2
674 20250311 101200 250579785 5580 5600 5600 5580 108
675 20250311 101100 249976325 5600 5600 5600 5600 81
676 20250311 101000 249522725 5600 5600 5600 5600 0
677 20250311 100900 249522725 5600 5600 5600 5600 2
678 20250311 100800 249511525 5600 5600 5610 5590 167
679 20250311 100700 248576075 5610 5590 5610 5590 945
680 20250311 100600 243293505 5580 5580 5580 5580 9
681 20250311 100500 243243285 5600 5600 5600 5600 1
682 20250311 100400 243237685 5570 5580 5580 5570 300
683 20250311 100300 241564545 5570 5590 5590 5570 180
684 20250311 100200 240559835 5590 5590 5590 5590 18
685 20250311 100100 240459215 5600 5600 5600 5600 0
686 20250311 100000 240459215 5600 5600 5600 5600 0
687 20250311 095900 240459215 5600 5600 5600 5600 56
688 20250311 095800 240145615 5600 5600 5600 5600 0
689 20250311 095700 240145615 5600 5610 5610 5600 1099
690 20250311 095600 233988415 5630 5630 5630 5630 1
691 20250311 095500 233982785 5630 5630 5630 5630 1064
692 20250311 095400 227992465 5670 5640 5670 5630 910
693 20250311 095300 222862435 5640 5640 5640 5640 170
694 20250311 095200 221903635 5640 5640 5640 5640 10
695 20250311 095100 221847235 5640 5640 5670 5630 692
696 20250311 095000 217945545 5670 5670 5670 5670 275
697 20250311 094900 216386295 5670 5670 5670 5670 753
698 20250311 094800 212116785 5670 5620 5670 5620 1860
699 20250311 094700 201628995 5610 5620 5620 5600 210
700 20250311 094600 200452805 5620 5620 5620 5620 260
701 20250311 094500 198991605 5620 5600 5620 5600 434
702 20250311 094400 196560385 5590 5580 5600 5580 1182
703 20250311 094300 189962990 5580 5550 5590 5550 2838
704 20250311 094200 174141570 5550 5550 5550 5550 349
705 20250311 094100 172204620 5540 5550 5550 5540 58
706 20250311 094000 171883270 5520 5550 5550 5520 360
707 20250311 093900 169892020 5550 5550 5550 5550 1
708 20250311 093800 169886470 5550 5560 5560 5550 1783
709 20250311 093700 159989800 5560 5560 5560 5560 0
710 20250311 093600 159989800 5560 5560 5560 5560 20
711 20250311 093500 159878600 5560 5560 5560 5560 300
712 20250311 093400 158210600 5560 5570 5570 5560 377
713 20250311 093300 156112350 5570 5570 5570 5570 0
714 20250311 093200 156112350 5570 5570 5570 5570 54
715 20250311 093100 155811570 5590 5580 5590 5580 290
716 20250311 093000 154190670 5580 5570 5590 5570 154
717 20250311 092900 153331590 5580 5540 5580 5540 1113
718 20250311 092800 147129650 5540 5540 5540 5540 0
719 20250311 092700 147129650 5540 5540 5540 5540 31
720 20250311 092600 146957910 5560 5540 5560 5540 364
721 20250311 092500 144940520 5520 5520 5520 5520 0
722 20250311 092400 144940520 5520 5560 5560 5470 6003
723 20250311 092300 111923510 5560 5560 5560 5560 0
724 20250311 092200 111923510 5560 5590 5590 5560 16
725 20250311 092100 111834420 5600 5600 5600 5600 0
726 20250311 092000 111834420 5600 5580 5600 5550 1501
727 20250311 091900 103448090 5570 5520 5570 5520 185
728 20250311 091800 102418780 5520 5550 5550 5520 576
729 20250311 091700 99235960 5540 5540 5560 5520 573
730 20250311 091600 96064780 5560 5560 5570 5560 374
731 20250311 091500 93984640 5540 5550 5560 5540 538
732 20250311 091400 91003460 5550 5530 5550 5530 2091
733 20250311 091300 79398910 5520 5530 5530 5520 30
734 20250311 091200 79233260 5530 5530 5530 5530 10
735 20250311 091100 79177960 5530 5530 5530 5500 1504
736 20250311 091000 70893610 5520 5520 5520 5510 461
737 20250311 090900 68348950 5520 5510 5550 5510 862
738 20250311 090800 63568650 5550 5540 5550 5510 1780
739 20250311 090700 53733830 5560 5560 5560 5560 576
740 20250311 090600 50531270 5560 5550 5560 5550 444
741 20250311 090500 48066030 5510 5550 5550 5510 382
742 20250311 090400 45952770 5530 5530 5530 5530 95
743 20250311 090300 45427420 5510 5600 5600 5510 365
744 20250311 090200 43398680 5600 5490 5610 5480 2062
745 20250311 090100 31959810 5480 5520 5520 5450 1790
746 20250311 090000 22171730 5520 5510 5650 5500 4017