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

756
362320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213400,539866015,5580,5580,5580,5580,3500
20250311,213300,539866015,5580,5580,5580,5580,0
20250311,213200,539866015,5580,5580,5580,5580,0
20250311,213100,539866015,5580,5580,5580,5580,0
20250311,213000,539866015,5580,5580,5580,5580,0
20250311,212900,539866015,5580,5580,5580,5580,0
20250311,212800,539866015,5580,5580,5580,5580,0
20250311,212700,539866015,5580,5580,5580,5580,0
20250311,212600,539866015,5580,5580,5580,5580,0
20250311,212500,539866015,5580,5580,5580,5580,0
20250311,212400,539866015,5580,5580,5580,5580,0
20250311,212300,539866015,5580,5580,5580,5580,0
20250311,212200,539866015,5580,5580,5580,5580,0
20250311,212100,539866015,5580,5580,5580,5580,0
20250311,212000,539866015,5580,5580,5580,5580,0
20250311,211900,539866015,5580,5580,5580,5580,0
20250311,211800,539866015,5580,5580,5580,5580,0
20250311,211700,539866015,5580,5580,5580,5580,0
20250311,211600,539866015,5580,5580,5580,5580,0
20250311,211500,539866015,5580,5580,5580,5580,0
20250311,211400,539866015,5580,5580,5580,5580,0
20250311,211300,539866015,5580,5580,5580,5580,0
20250311,211200,539866015,5580,5580,5580,5580,0
20250311,211100,539866015,5580,5580,5580,5580,0
20250311,211000,539866015,5580,5580,5580,5580,0
20250311,210900,539866015,5580,5580,5580,5580,0
20250311,210800,539866015,5580,5580,5580,5580,0
20250311,210700,539866015,5580,5580,5580,5580,0
20250311,210600,539866015,5580,5580,5580,5580,0
20250311,210500,539866015,5580,5580,5580,5580,0
20250311,210400,539866015,5580,5580,5580,5580,3500
20250311,210300,539866015,5580,5580,5580,5580,0
20250311,210200,539866015,5580,5580,5580,5580,0
20250311,210100,539866015,5580,5580,5580,5580,0
20250311,210000,539866015,5580,5580,5580,5580,0
20250311,205900,539866015,5580,5580,5580,5580,0
20250311,205800,539866015,5580,5580,5580,5580,0
20250311,205700,539866015,5580,5580,5580,5580,0
20250311,205600,539866015,5580,5580,5580,5580,0
20250311,205500,539866015,5580,5580,5580,5580,0
20250311,205400,539866015,5580,5580,5580,5580,0
20250311,205300,539866015,5580,5580,5580,5580,0
20250311,205200,539866015,5580,5580,5580,5580,0
20250311,205100,539866015,5580,5580,5580,5580,0
20250311,205000,539866015,5580,5580,5580,5580,0
20250311,204900,539866015,5580,5580,5580,5580,0
20250311,204800,539866015,5580,5580,5580,5580,0
20250311,204700,539866015,5580,5580,5580,5580,0
20250311,204600,539866015,5580,5580,5580,5580,0
20250311,204500,539866015,5580,5580,5580,5580,0
20250311,204400,539866015,5580,5580,5580,5580,0
20250311,204300,539866015,5580,5580,5580,5580,0
20250311,204200,539866015,5580,5580,5580,5580,0
20250311,204100,539866015,5580,5580,5580,5580,0
20250311,204000,539866015,5580,5580,5580,5580,0
20250311,203900,539866015,5580,5580,5580,5580,0
20250311,203800,539866015,5580,5580,5580,5580,0
20250311,203700,539866015,5580,5580,5580,5580,0
20250311,203600,539866015,5580,5580,5580,5580,0
20250311,203500,539866015,5580,5580,5580,5580,0
20250311,203400,539866015,5580,5580,5580,5580,3500
20250311,203300,539866015,5580,5580,5580,5580,0
20250311,203200,539866015,5580,5580,5580,5580,0
20250311,203100,539866015,5580,5580,5580,5580,0
20250311,203000,539866015,5580,5580,5580,5580,0
20250311,202900,539866015,5580,5580,5580,5580,0
20250311,202800,539866015,5580,5580,5580,5580,0
20250311,202700,539866015,5580,5580,5580,5580,0
20250311,202600,539866015,5580,5580,5580,5580,0
20250311,202500,539866015,5580,5580,5580,5580,0
20250311,202400,539866015,5580,5580,5580,5580,0
20250311,202300,539866015,5580,5580,5580,5580,0
20250311,202200,539866015,5580,5580,5580,5580,0
20250311,202100,539866015,5580,5580,5580,5580,0
20250311,202000,539866015,5580,5580,5580,5580,0
20250311,201900,539866015,5580,5580,5580,5580,0
20250311,201800,539866015,5580,5580,5580,5580,0
20250311,201700,539866015,5580,5580,5580,5580,0
20250311,201600,539866015,5580,5580,5580,5580,0
20250311,201500,539866015,5580,5580,5580,5580,0
20250311,201400,539866015,5580,5580,5580,5580,0
20250311,201300,539866015,5580,5580,5580,5580,0
20250311,201200,539866015,5580,5580,5580,5580,0
20250311,201100,539866015,5580,5580,5580,5580,0
20250311,201000,539866015,5580,5580,5580,5580,0
20250311,200900,539866015,5580,5580,5580,5580,0
20250311,200800,539866015,5580,5580,5580,5580,0
20250311,200700,539866015,5580,5580,5580,5580,0
20250311,200600,539866015,5580,5580,5580,5580,0
20250311,200500,539866015,5580,5580,5580,5580,0
20250311,200400,539866015,5580,5580,5580,5580,3500
20250311,200300,539866015,5580,5580,5580,5580,0
20250311,200200,539866015,5580,5580,5580,5580,0
20250311,200100,539866015,5580,5580,5580,5580,0
20250311,200000,539866015,5580,5580,5580,5580,0
20250311,195900,539866015,5580,5580,5580,5580,0
20250311,195800,539866015,5580,5580,5580,5580,0
20250311,195700,539866015,5580,5580,5580,5580,0
20250311,195600,539866015,5580,5580,5580,5580,0
20250311,195500,539866015,5580,5580,5580,5580,0
20250311,195400,539866015,5580,5580,5580,5580,0
20250311,195300,539866015,5580,5580,5580,5580,0
20250311,195200,539866015,5580,5580,5580,5580,0
20250311,195100,539866015,5580,5580,5580,5580,0
20250311,195000,539866015,5580,5580,5580,5580,0
20250311,194900,539866015,5580,5580,5580,5580,0
20250311,194800,539866015,5580,5580,5580,5580,0
20250311,194700,539866015,5580,5580,5580,5580,0
20250311,194600,539866015,5580,5580,5580,5580,0
20250311,194500,539866015,5580,5580,5580,5580,0
20250311,194400,539866015,5580,5580,5580,5580,0
20250311,194300,539866015,5580,5580,5580,5580,0
20250311,194200,539866015,5580,5580,5580,5580,0
20250311,194100,539866015,5580,5580,5580,5580,0
20250311,194000,539866015,5580,5580,5580,5580,0
20250311,193900,539866015,5580,5580,5580,5580,0
20250311,193800,539866015,5580,5580,5580,5580,0
20250311,193700,539866015,5580,5580,5580,5580,0
20250311,193600,539866015,5580,5580,5580,5580,0
20250311,193500,539866015,5580,5580,5580,5580,0
20250311,193400,539866015,5580,5580,5580,5580,3500
20250311,193300,539866015,5580,5580,5580,5580,0
20250311,193200,539866015,5580,5580,5580,5580,0
20250311,193100,539866015,5580,5580,5580,5580,0
20250311,193000,539866015,5580,5580,5580,5580,0
20250311,192900,539866015,5580,5580,5580,5580,0
20250311,192800,539866015,5580,5580,5580,5580,0
20250311,192700,539866015,5580,5580,5580,5580,0
20250311,192600,539866015,5580,5580,5580,5580,0
20250311,192500,539866015,5580,5580,5580,5580,0
20250311,192400,539866015,5580,5580,5580,5580,0
20250311,192300,539866015,5580,5580,5580,5580,0
20250311,192200,539866015,5580,5580,5580,5580,0
20250311,192100,539866015,5580,5580,5580,5580,0
20250311,192000,539866015,5580,5580,5580,5580,0
20250311,191900,539866015,5580,5580,5580,5580,0
20250311,191800,539866015,5580,5580,5580,5580,0
20250311,191700,539866015,5580,5580,5580,5580,0
20250311,191600,539866015,5580,5580,5580,5580,0
20250311,191500,539866015,5580,5580,5580,5580,0
20250311,191400,539866015,5580,5580,5580,5580,0
20250311,191300,539866015,5580,5580,5580,5580,0
20250311,191200,539866015,5580,5580,5580,5580,0
20250311,191100,539866015,5580,5580,5580,5580,0
20250311,191000,539866015,5580,5580,5580,5580,0
20250311,190900,539866015,5580,5580,5580,5580,0
20250311,190800,539866015,5580,5580,5580,5580,0
20250311,190700,539866015,5580,5580,5580,5580,0
20250311,190600,539866015,5580,5580,5580,5580,0
20250311,190500,539866015,5580,5580,5580,5580,0
20250311,190400,539866015,5580,5580,5580,5580,3500
20250311,190300,539866015,5580,5580,5580,5580,0
20250311,190200,539866015,5580,5580,5580,5580,0
20250311,190100,539866015,5580,5580,5580,5580,0
20250311,190000,539866015,5580,5580,5580,5580,0
20250311,185900,539866015,5580,5580,5580,5580,0
20250311,185800,539866015,5580,5580,5580,5580,0
20250311,185700,539866015,5580,5580,5580,5580,0
20250311,185600,539866015,5580,5580,5580,5580,0
20250311,185500,539866015,5580,5580,5580,5580,0
20250311,185400,539866015,5580,5580,5580,5580,0
20250311,185300,539866015,5580,5580,5580,5580,0
20250311,185200,539866015,5580,5580,5580,5580,0
20250311,185100,539866015,5580,5580,5580,5580,0
20250311,185000,539866015,5580,5580,5580,5580,0
20250311,184900,539866015,5580,5580,5580,5580,0
20250311,184800,539866015,5580,5580,5580,5580,0
20250311,184700,539866015,5580,5580,5580,5580,0
20250311,184600,539866015,5580,5580,5580,5580,0
20250311,184500,539866015,5580,5580,5580,5580,0
20250311,184400,539866015,5580,5580,5580,5580,0
20250311,184300,539866015,5580,5580,5580,5580,0
20250311,184200,539866015,5580,5580,5580,5580,0
20250311,184100,539866015,5580,5580,5580,5580,0
20250311,184000,539866015,5580,5580,5580,5580,0
20250311,183900,539866015,5580,5580,5580,5580,0
20250311,183800,539866015,5580,5580,5580,5580,0
20250311,183700,539866015,5580,5580,5580,5580,0
20250311,183600,539866015,5580,5580,5580,5580,0
20250311,183500,539866015,5580,5580,5580,5580,0
20250311,183400,539866015,5580,5580,5580,5580,3500
20250311,183300,539866015,5580,5580,5580,5580,0
20250311,183200,539866015,5580,5580,5580,5580,0
20250311,183100,539866015,5580,5580,5580,5580,0
20250311,183000,539866015,5580,5580,5580,5580,0
20250311,182900,539866015,5580,5580,5580,5580,0
20250311,182800,539866015,5580,5580,5580,5580,0
20250311,182700,539866015,5580,5580,5580,5580,0
20250311,182600,539866015,5580,5580,5580,5580,0
20250311,182500,539866015,5580,5580,5580,5580,0
20250311,182400,539866015,5580,5580,5580,5580,0
20250311,182300,539866015,5580,5580,5580,5580,0
20250311,182200,539866015,5580,5580,5580,5580,0
20250311,182100,539866015,5580,5580,5580,5580,0
20250311,182000,539866015,5580,5580,5580,5580,0
20250311,181900,539866015,5580,5580,5580,5580,0
20250311,181800,539866015,5580,5580,5580,5580,0
20250311,181700,539866015,5580,5580,5580,5580,0
20250311,181600,539866015,5580,5580,5580,5580,0
20250311,181500,539866015,5580,5580,5580,5580,0
20250311,181400,539866015,5580,5580,5580,5580,0
20250311,181300,539866015,5580,5580,5580,5580,0
20250311,181200,539866015,5580,5580,5580,5580,0
20250311,181100,539866015,5580,5580,5580,5580,0
20250311,181000,539866015,5580,5580,5580,5580,0
20250311,180900,539866015,5580,5580,5580,5580,0
20250311,180800,539866015,5580,5580,5580,5580,0
20250311,180700,539866015,5580,5580,5580,5580,0
20250311,180600,539866015,5580,5580,5580,5580,0
20250311,180500,539866015,5580,5580,5580,5580,0
20250311,180400,539866015,5580,5580,5580,5580,3500
20250311,180300,539866015,5580,5580,5580,5580,0
20250311,180200,539866015,5580,5580,5580,5580,0
20250311,180100,539866015,5580,5580,5580,5580,0
20250311,180000,539866015,5580,5580,5580,5580,0
20250311,175900,539866015,5580,5580,5580,5580,0
20250311,175800,539866015,5580,5580,5580,5580,0
20250311,175700,539866015,5580,5580,5580,5580,0
20250311,175600,539866015,5580,5580,5580,5580,0
20250311,175500,539866015,5580,5580,5580,5580,0
20250311,175400,539866015,5580,5580,5580,5580,0
20250311,175300,539866015,5580,5580,5580,5580,0
20250311,175200,539866015,5580,5580,5580,5580,0
20250311,175100,539866015,5580,5580,5580,5580,0
20250311,175000,539866015,5580,5580,5580,5580,0
20250311,174900,539866015,5580,5580,5580,5580,0
20250311,174800,539866015,5580,5580,5580,5580,0
20250311,174700,539866015,5580,5580,5580,5580,0
20250311,174600,539866015,5580,5580,5580,5580,0
20250311,174500,539866015,5580,5580,5580,5580,0
20250311,174400,539866015,5580,5580,5580,5580,0
20250311,174300,539866015,5580,5580,5580,5580,0
20250311,174200,539866015,5580,5580,5580,5580,0
20250311,174100,539866015,5580,5580,5580,5580,0
20250311,174000,539866015,5580,5580,5580,5580,0
20250311,173900,539866015,5580,5580,5580,5580,0
20250311,173800,539866015,5580,5580,5580,5580,0
20250311,173700,539866015,5580,5580,5580,5580,0
20250311,173600,539866015,5580,5580,5580,5580,0
20250311,173500,539866015,5580,5580,5580,5580,0
20250311,173400,539866015,5580,5580,5580,5580,3500
20250311,173300,539866015,5580,5580,5580,5580,0
20250311,173200,539866015,5580,5580,5580,5580,0
20250311,173100,539866015,5580,5580,5580,5580,0
20250311,173000,539866015,5580,5580,5580,5580,0
20250311,172900,539866015,5580,5580,5580,5580,0
20250311,172800,539866015,5580,5580,5580,5580,0
20250311,172700,539866015,5580,5580,5580,5580,0
20250311,172600,539866015,5580,5580,5580,5580,0
20250311,172500,539866015,5580,5580,5580,5580,0
20250311,172400,539866015,5580,5580,5580,5580,0
20250311,172300,539866015,5580,5580,5580,5580,0
20250311,172200,539866015,5580,5580,5580,5580,0
20250311,172100,539866015,5580,5580,5580,5580,0
20250311,172000,539866015,5580,5580,5580,5580,0
20250311,171900,539866015,5580,5580,5580,5580,0
20250311,171800,539866015,5580,5580,5580,5580,0
20250311,171700,539866015,5580,5580,5580,5580,0
20250311,171600,539866015,5580,5580,5580,5580,0
20250311,171500,539866015,5580,5580,5580,5580,0
20250311,171400,539866015,5580,5580,5580,5580,0
20250311,171300,539866015,5580,5580,5580,5580,0
20250311,171200,539866015,5580,5580,5580,5580,0
20250311,171100,539866015,5580,5580,5580,5580,0
20250311,171000,539866015,5580,5580,5580,5580,0
20250311,170900,539866015,5580,5580,5580,5580,0
20250311,170800,539866015,5580,5580,5580,5580,0
20250311,170700,539866015,5580,5580,5580,5580,0
20250311,170600,539866015,5580,5580,5580,5580,0
20250311,170500,539866015,5580,5580,5580,5580,0
20250311,170400,539866015,5580,5580,5580,5580,3500
20250311,170300,539866015,5580,5580,5580,5580,0
20250311,170200,539866015,5580,5580,5580,5580,0
20250311,170100,539866015,5580,5580,5580,5580,0
20250311,170000,539866015,5580,5580,5580,5580,0
20250311,165900,539866015,5580,5580,5580,5580,0
20250311,165800,539866015,5580,5580,5580,5580,0
20250311,165700,539866015,5580,5580,5580,5580,0
20250311,165600,539866015,5580,5580,5580,5580,0
20250311,165500,539866015,5580,5580,5580,5580,0
20250311,165400,539866015,5580,5580,5580,5580,0
20250311,165300,539866015,5580,5580,5580,5580,0
20250311,165200,539866015,5580,5580,5580,5580,0
20250311,165100,539866015,5580,5580,5580,5580,0
20250311,165000,539866015,5580,5580,5580,5580,0
20250311,164900,539866015,5580,5580,5580,5580,0
20250311,164800,539866015,5580,5580,5580,5580,0
20250311,164700,539866015,5580,5580,5580,5580,0
20250311,164600,539866015,5580,5580,5580,5580,0
20250311,164500,539866015,5580,5580,5580,5580,0
20250311,164400,539866015,5580,5580,5580,5580,0
20250311,164300,539866015,5580,5580,5580,5580,0
20250311,164200,539866015,5580,5580,5580,5580,0
20250311,164100,539866015,5580,5580,5580,5580,0
20250311,164000,539866015,5580,5580,5580,5580,0
20250311,163900,539866015,5580,5580,5580,5580,0
20250311,163800,539866015,5580,5580,5580,5580,0
20250311,163700,539866015,5580,5580,5580,5580,0
20250311,163600,539866015,5580,5580,5580,5580,0
20250311,163500,539866015,5580,5580,5580,5580,0
20250311,163400,539866015,5580,5580,5580,5580,3500
20250311,163300,539866015,5580,5580,5580,5580,0
20250311,163200,539866015,5580,5580,5580,5580,0
20250311,163100,539866015,5580,5580,5580,5580,0
20250311,163000,539866015,5580,5580,5580,5580,0
20250311,162900,539866015,5580,5580,5580,5580,0
20250311,162800,539866015,5580,5580,5580,5580,0
20250311,162700,539866015,5580,5580,5580,5580,0
20250311,162600,539866015,5580,5580,5580,5580,0
20250311,162500,539866015,5580,5580,5580,5580,0
20250311,162400,539866015,5580,5580,5580,5580,0
20250311,162300,539866015,5580,5580,5580,5580,0
20250311,162200,539866015,5580,5580,5580,5580,0
20250311,162100,539866015,5580,5580,5580,5580,0
20250311,162000,539866015,5580,5580,5580,5580,0
20250311,161900,539866015,5580,5580,5580,5580,0
20250311,161800,539866015,5580,5580,5580,5580,0
20250311,161700,539866015,5580,5580,5580,5580,0
20250311,161600,539866015,5580,5580,5580,5580,0
20250311,161500,539866015,5580,5580,5580,5580,0
20250311,161400,539866015,5580,5580,5580,5580,0
20250311,161300,539866015,5580,5580,5580,5580,0
20250311,161200,539866015,5580,5580,5580,5580,0
20250311,161100,539866015,5580,5580,5580,5580,0
20250311,161000,539866015,5580,5580,5580,5580,0
20250311,160900,539866015,5580,5580,5580,5580,0
20250311,160800,539866015,5580,5580,5580,5580,0
20250311,160700,539866015,5580,5580,5580,5580,0
20250311,160600,539866015,5580,5580,5580,5580,0
20250311,160500,539866015,5580,5580,5580,5580,0
20250311,160400,539866015,5580,5580,5580,5580,3500
20250311,160300,539866015,5580,5580,5580,5580,0
20250311,160200,539866015,5580,5580,5580,5580,0
20250311,160100,539866015,5580,5580,5580,5580,0
20250311,160000,539866015,5580,5580,5580,5580,0
20250311,155900,539866015,5580,5580,5580,5580,0
20250311,155800,539866015,5580,5580,5580,5580,0
20250311,155700,539866015,5580,5580,5580,5580,0
20250311,155600,539866015,5580,5580,5580,5580,0
20250311,155500,539866015,5580,5580,5580,5580,0
20250311,155400,539866015,5580,5580,5580,5580,0
20250311,155300,539866015,5580,5580,5580,5580,0
20250311,155200,539866015,5580,5580,5580,5580,0
20250311,155100,539866015,5580,5580,5580,5580,0
20250311,155000,539866015,5580,5580,5580,5580,0
20250311,154900,539866015,5580,5580,5580,5580,0
20250311,154800,539866015,5580,5580,5580,5580,0
20250311,154700,539866015,5580,5580,5580,5580,0
20250311,154600,539866015,5580,5580,5580,5580,0
20250311,154500,539866015,5580,5580,5580,5580,0
20250311,154400,539866015,5580,5580,5580,5580,0
20250311,154300,539866015,5580,5580,5580,5580,0
20250311,154200,539866015,5580,5580,5580,5580,0
20250311,154100,539866015,5580,5580,5580,5580,0
20250311,154000,539866015,5580,5580,5580,5580,0
20250311,153900,539866015,5580,5580,5580,5580,0
20250311,153800,539866015,5580,5580,5580,5580,0
20250311,153700,539866015,5580,5580,5580,5580,0
20250311,153600,539866015,5580,5580,5580,5580,0
20250311,153500,539866015,5580,5580,5580,5580,0
20250311,153400,539866015,5580,5580,5580,5580,3500
20250311,153300,539866015,5580,5580,5580,5580,0
20250311,153200,539866015,5580,5580,5580,5580,0
20250311,153100,539866015,5580,5580,5580,5580,0
20250311,153000,539866015,5580,5580,5580,5580,3500
20250311,152900,520336015,5600,5600,5600,5600,0
20250311,152800,520336015,5600,5600,5600,5600,0
20250311,152700,520336015,5600,5600,5600,5600,0
20250311,152600,520336015,5600,5600,5600,5600,0
20250311,152500,520336015,5600,5600,5600,5600,0
20250311,152400,520336015,5600,5600,5600,5600,0
20250311,152300,520336015,5600,5600,5600,5600,0
20250311,152200,520336015,5600,5600,5600,5600,0
20250311,152100,520336015,5600,5600,5600,5600,0
20250311,152000,520336015,5600,5600,5600,5600,0
20250311,151900,520336015,5600,5580,5600,5580,131
20250311,151800,519604875,5580,5580,5600,5580,10
20250311,151700,519548995,5580,5600,5600,5580,401
20250311,151600,517311395,5610,5600,5610,5600,103
20250311,151500,516734585,5580,5590,5590,5580,1400
20250311,151400,508919405,5610,5590,5610,5590,265
20250311,151300,507432855,5610,5620,5620,5610,2
20250311,151200,507421625,5620,5600,5620,5600,447
20250311,151100,504916415,5610,5610,5610,5610,2
20250311,151000,504905195,5620,5600,5620,5600,31
20250311,150900,504731075,5620,5630,5630,5590,8
20250311,150800,504686185,5590,5600,5600,5590,2500
20250311,150700,490711175,5640,5600,5640,5600,3
20250311,150600,490694335,5590,5590,5590,5590,600
20250311,150500,487340335,5640,5620,5640,5620,201
20250311,150400,486208865,5620,5610,5620,5610,13
20250311,150300,486135835,5620,5620,5620,5620,0
20250311,150200,486135835,5620,5620,5620,5620,0
20250311,150100,486135835,5620,5600,5620,5590,1328
20250311,150000,478712095,5600,5610,5610,5600,2683
20250311,145900,463677845,5620,5620,5620,5620,361
20250311,145800,461649025,5630,5630,5630,5630,0
20250311,145700,461649025,5630,5630,5630,5630,3
20250311,145600,461632135,5650,5650,5650,5650,5
20250311,145500,461603885,5650,5650,5650,5650,0
20250311,145400,461603885,5650,5650,5650,5650,0
20250311,145300,461603885,5650,5630,5650,5620,405
20250311,145200,459324745,5630,5620,5630,5620,1264
20250311,145100,452218425,5620,5620,5620,5620,0
20250311,145000,452218425,5620,5620,5620,5620,3
20250311,144900,452201565,5620,5630,5630,5620,11
20250311,144800,452139695,5620,5620,5620,5620,150
20250311,144700,451296695,5620,5620,5620,5620,136
20250311,144600,450532375,5620,5620,5620,5620,3
20250311,144500,450515515,5630,5630,5630,5630,0
20250311,144400,450515515,5630,5630,5630,5630,0
20250311,144300,450515515,5630,5630,5630,5630,5
20250311,144200,450487365,5610,5610,5610,5610,152
20250311,144100,449634645,5630,5630,5630,5630,100
20250311,144000,449071645,5610,5610,5610,5610,0
20250311,143900,449071645,5610,5610,5610,5610,0
20250311,143800,449071645,5610,5610,5610,5610,3
20250311,143700,449054815,5610,5610,5610,5610,0
20250311,143600,449054815,5610,5600,5610,5600,230
20250311,143500,447764815,5600,5610,5610,5600,313
20250311,143400,446011975,5610,5640,5640,5610,6
20250311,143300,445978235,5650,5620,5650,5620,5
20250311,143200,445950075,5640,5640,5640,5640,0
20250311,143100,445950075,5640,5640,5640,5640,1
20250311,143000,445944435,5640,5640,5640,5640,0
20250311,142900,445944435,5640,5640,5640,5640,0
20250311,142800,445944435,5640,5630,5640,5630,266
20250311,142700,444444235,5630,5630,5630,5630,0
20250311,142600,444444235,5630,5630,5630,5630,318
20250311,142500,442653895,5620,5620,5620,5620,297
20250311,142400,440984755,5600,5600,5600,5600,203
20250311,142300,439847955,5610,5610,5610,5610,275
20250311,142200,438305205,5610,5610,5610,5610,635
20250311,142100,434742855,5610,5610,5610,5610,3
20250311,142000,434726025,5620,5620,5620,5620,0
20250311,141900,434726025,5620,5620,5620,5610,359
20250311,141800,432710235,5610,5610,5610,5610,0
20250311,141700,432710235,5610,5610,5610,5610,3
20250311,141600,432693405,5610,5610,5610,5610,54
20250311,141500,432390465,5610,5610,5610,5610,0
20250311,141400,432390465,5610,5610,5610,5610,3
20250311,141300,432373635,5620,5620,5620,5620,115
20250311,141200,431727335,5620,5610,5620,5610,480
20250311,141100,429033735,5610,5610,5610,5610,0
20250311,141000,429033735,5610,5610,5610,5610,3
20250311,140900,429016905,5610,5610,5610,5610,222
20250311,140800,427771485,5620,5620,5620,5620,98
20250311,140700,427220725,5630,5620,5630,5620,4
20250311,140600,427198235,5620,5630,5630,5620,632
20250311,140500,423645075,5630,5630,5630,5630,46
20250311,140400,423386095,5630,5630,5630,5630,0
20250311,140300,423386095,5630,5630,5630,5630,2
20250311,140200,423374835,5630,5630,5630,5630,0
20250311,140100,423374835,5630,5630,5630,5630,14
20250311,140000,423296015,5630,5620,5630,5620,123
20250311,135900,422603545,5650,5630,5650,5630,24
20250311,135800,422468405,5630,5630,5630,5630,254
20250311,135700,421038385,5630,5630,5630,5630,0
20250311,135600,421038385,5630,5630,5630,5630,3
20250311,135500,421021495,5640,5640,5640,5640,169
20250311,135400,420068335,5650,5650,5650,5650,6
20250311,135300,420034435,5650,5650,5650,5650,3
20250311,135200,420017485,5660,5660,5660,5660,11
20250311,135100,419955225,5660,5650,5660,5650,21
20250311,135000,419836375,5640,5640,5640,5640,0
20250311,134900,419836375,5640,5640,5640,5640,3
20250311,134800,419819455,5640,5650,5650,5640,200
20250311,134700,418691445,5660,5660,5660,5660,19
20250311,134600,418583905,5650,5650,5650,5650,1
20250311,134500,418578255,5650,5650,5650,5650,2
20250311,134400,418566955,5650,5650,5650,5650,12
20250311,134300,418499155,5650,5650,5650,5650,0
20250311,134200,418499155,5650,5650,5650,5650,3
20250311,134100,418482205,5650,5650,5650,5650,2
20250311,134000,418470905,5660,5660,5660,5660,17
20250311,133900,418374685,5660,5650,5660,5650,64
20250311,133800,418012915,5650,5640,5650,5640,6
20250311,133700,417979045,5640,5640,5640,5640,0
20250311,133600,417979045,5640,5640,5640,5640,3
20250311,133500,417962125,5630,5630,5630,5630,1500
20250311,133400,409517125,5660,5660,5660,5660,10
20250311,133300,409460525,5660,5660,5660,5660,20
20250311,133200,409347325,5660,5660,5660,5660,3
20250311,133100,409330345,5650,5650,5650,5650,4
20250311,133000,409307745,5650,5650,5650,5650,0
20250311,132900,409307745,5650,5650,5650,5650,0
20250311,132800,409307745,5650,5650,5650,5650,1
20250311,132700,409302095,5650,5650,5650,5650,61
20250311,132600,408957445,5650,5650,5650,5650,0
20250311,132500,408957445,5650,5630,5650,5620,381
20250311,132400,406811745,5640,5640,5640,5640,3
20250311,132300,406794825,5650,5650,5650,5650,100
20250311,132200,406229825,5650,5640,5650,5640,905
20250311,132100,401123285,5620,5620,5620,5620,1
20250311,132000,401117665,5620,5620,5620,5620,3
20250311,131900,401100805,5620,5620,5620,5620,0
20250311,131800,401100805,5620,5620,5620,5620,3
20250311,131700,401083945,5640,5640,5640,5640,0
20250311,131600,401083945,5640,5640,5640,5640,1
20250311,131500,401078305,5620,5620,5620,5620,1
20250311,131400,401072685,5630,5630,5630,5630,50
20250311,131300,400791185,5630,5630,5630,5630,3
20250311,131200,400774295,5620,5620,5620,5620,0
20250311,131100,400774295,5620,5630,5640,5620,132
20250311,131000,400031225,5620,5620,5620,5620,2
20250311,130900,400019985,5630,5630,5630,5630,0
20250311,130800,400019985,5630,5630,5630,5630,1
20250311,130700,400014355,5630,5620,5630,5620,4
20250311,130600,399991865,5630,5630,5630,5630,100
20250311,130500,399428865,5630,5630,5630,5630,1
20250311,130400,399423235,5620,5620,5620,5620,0
20250311,130300,399423235,5620,5620,5620,5620,3
20250311,130200,399406375,5640,5640,5640,5640,0
20250311,130100,399406375,5640,5640,5640,5640,0
20250311,130000,399406375,5640,5640,5640,5640,0
20250311,125900,399406375,5640,5610,5640,5610,405
20250311,125800,397134265,5610,5630,5630,5610,22
20250311,125700,397010425,5630,5630,5630,5630,0
20250311,125600,397010425,5630,5630,5630,5630,3
20250311,125500,396993535,5630,5620,5630,5620,116
20250311,125400,396341605,5620,5620,5620,5620,0
20250311,125300,396341605,5620,5620,5620,5620,3
20250311,125200,396324745,5620,5620,5620,5620,532
20250311,125100,393334905,5630,5630,5630,5630,1
20250311,125000,393329275,5610,5610,5610,5610,0
20250311,124900,393329275,5610,5610,5610,5610,3
20250311,124800,393312445,5620,5620,5620,5620,0
20250311,124700,393312445,5620,5620,5620,5620,0
20250311,124600,393312445,5620,5620,5620,5620,1110
20250311,124500,387074245,5630,5630,5630,5630,2062
20250311,124400,375465185,5640,5640,5640,5640,4
20250311,124300,375442625,5630,5630,5630,5630,0
20250311,124200,375442625,5630,5630,5630,5630,3
20250311,124100,375425735,5640,5640,5640,5640,0
20250311,124000,375425735,5640,5640,5640,5640,152
20250311,123900,374568455,5650,5650,5650,5650,0
20250311,123800,374568455,5650,5640,5650,5640,3
20250311,123700,374551525,5640,5640,5640,5640,0
20250311,123600,374551525,5640,5640,5640,5640,0
20250311,123500,374551525,5640,5640,5640,5640,0
20250311,123400,374551525,5640,5640,5640,5640,127
20250311,123300,373835245,5640,5630,5640,5630,45
20250311,123200,373581755,5630,5630,5630,5630,0
20250311,123100,373581755,5630,5630,5630,5630,3
20250311,123000,373564865,5610,5610,5610,5610,0
20250311,122900,373564865,5610,5610,5610,5610,5
20250311,122800,373536815,5610,5650,5650,5610,113
20250311,122700,372901795,5650,5620,5650,5620,89
20250311,122600,372399035,5620,5620,5620,5620,0
20250311,122500,372399035,5620,5620,5620,5620,3
20250311,122400,372382175,5650,5650,5650,5650,1
20250311,122300,372376525,5650,5650,5650,5650,0
20250311,122200,372376525,5650,5650,5650,5650,0
20250311,122100,372376525,5650,5620,5650,5620,53
20250311,122000,372077835,5650,5650,5650,5650,0
20250311,121900,372077835,5650,5620,5650,5620,6
20250311,121800,372044085,5610,5610,5610,5610,0
20250311,121700,372044085,5610,5610,5630,5610,54
20250311,121600,371741125,5620,5620,5620,5620,334
20250311,121500,369864045,5620,5620,5620,5620,32
20250311,121400,369684205,5650,5650,5650,5650,0
20250311,121300,369684205,5650,5650,5650,5650,0
20250311,121200,369684205,5650,5650,5650,5650,0
20250311,121100,369684205,5650,5630,5650,5630,1000
20250311,121000,364037895,5620,5620,5620,5620,0
20250311,120900,364037895,5620,5620,5620,5620,2
20250311,120800,364026655,5620,5620,5620,5620,3
20250311,120700,364009795,5620,5640,5640,5620,334
20250311,120600,362132615,5620,5620,5620,5620,2
20250311,120500,362121375,5620,5620,5620,5620,13
20250311,120400,362048315,5650,5650,5650,5650,0
20250311,120300,362048315,5650,5620,5650,5620,4
20250311,120200,362025805,5620,5620,5620,5620,0
20250311,120100,362025805,5620,5620,5620,5620,0
20250311,120000,362025805,5620,5620,5620,5620,0
20250311,115900,362025805,5620,5620,5620,5620,8
20250311,115800,361980845,5620,5620,5620,5620,2
20250311,115700,361969605,5630,5630,5630,5630,1
20250311,115600,361963975,5660,5660,5660,5660,0
20250311,115500,361963975,5660,5660,5660,5660,0
20250311,115400,361963975,5660,5620,5660,5620,18
20250311,115300,361862335,5620,5620,5620,5620,1
20250311,115200,361856715,5650,5630,5650,5630,2
20250311,115100,361845435,5640,5640,5640,5640,0
20250311,115000,361845435,5640,5640,5640,5640,1
20250311,114900,361839795,5640,5640,5640,5640,6
20250311,114800,361805955,5650,5650,5650,5650,1
20250311,114700,361800305,5640,5600,5640,5600,274
20250311,114600,360263105,5600,5600,5600,5600,0
20250311,114500,360263105,5600,5600,5600,5600,403
20250311,114400,358006305,5600,5600,5600,5600,0
20250311,114300,358006305,5600,5600,5600,5600,0
20250311,114200,358006305,5600,5600,5600,5600,0
20250311,114100,358006305,5600,5600,5600,5600,179
20250311,114000,357003905,5600,5600,5600,5600,0
20250311,113900,357003905,5600,5600,5600,5600,2
20250311,113800,356992705,5630,5630,5630,5630,3
20250311,113700,356975815,5640,5640,5640,5640,1
20250311,113600,356970175,5640,5640,5640,5640,0
20250311,113500,356970175,5640,5610,5640,5610,4
20250311,113400,356947685,5600,5600,5600,5600,3
20250311,113300,356930885,5600,5600,5600,5600,750
20250311,113200,352730885,5600,5600,5600,5600,3
20250311,113100,352714085,5640,5640,5640,5640,0
20250311,113000,352714085,5640,5640,5640,5640,0
20250311,112900,352714085,5640,5630,5640,5630,74
20250311,112800,352297115,5640,5640,5640,5640,0
20250311,112700,352297115,5640,5600,5640,5600,3
20250311,112600,352280275,5600,5620,5650,5600,3777
20250311,112500,331088605,5690,5620,5690,5620,1401
20250311,112400,323148495,5610,5610,5610,5610,3
20250311,112300,323131665,5610,5610,5610,5610,100
20250311,112200,322570665,5600,5600,5600,5600,0
20250311,112100,322570665,5600,5600,5600,5600,0
20250311,112000,322570665,5600,5600,5600,5590,40
20250311,111900,322346695,5600,5600,5600,5600,0
20250311,111800,322346695,5600,5600,5600,5600,0
20250311,111700,322346695,5600,5600,5600,5600,1
20250311,111600,322341095,5590,5570,5590,5570,245
20250311,111500,320971585,5570,5570,5570,5570,0
20250311,111400,320971585,5570,5570,5570,5570,40
20250311,111300,320748785,5570,5570,5570,5570,2
20250311,111200,320737645,5560,5570,5570,5560,300
20250311,111100,319068375,5570,5570,5570,5570,0
20250311,111000,319068375,5570,5570,5570,5570,0
20250311,110900,319068375,5570,5570,5570,5570,3
20250311,110800,319051665,5560,5560,5560,5560,0
20250311,110700,319051665,5560,5560,5560,5560,3
20250311,110600,319034985,5580,5580,5580,5580,0
20250311,110500,319034985,5580,5580,5580,5580,0
20250311,110400,319034985,5580,5580,5580,5560,56
20250311,110300,318722525,5580,5580,5580,5580,0
20250311,110200,318722525,5580,5570,5580,5560,4
20250311,110100,318700255,5560,5550,5560,5550,809
20250311,110000,314202225,5550,5550,5550,5550,0
20250311,105900,314202225,5550,5550,5550,5550,3
20250311,105800,314185575,5560,5560,5560,5560,215
20250311,105700,312990175,5560,5560,5560,5560,0
20250311,105600,312990175,5560,5560,5560,5560,1
20250311,105500,312984615,5560,5570,5570,5560,18
20250311,105400,312884385,5570,5570,5570,5570,100
20250311,105300,312327385,5570,5570,5570,5570,0
20250311,105200,312327385,5570,5560,5570,5560,5
20250311,105100,312299565,5570,5560,5570,5560,21
20250311,105000,312182775,5570,5570,5570,5570,0
20250311,104900,312182775,5570,5560,5570,5560,5
20250311,104800,312154945,5570,5570,5570,5570,0
20250311,104700,312154945,5570,5570,5570,5570,0
20250311,104600,312154945,5570,5570,5570,5570,71
20250311,104500,311759475,5560,5560,5560,5560,2
20250311,104400,311748355,5580,5580,5580,5580,179
20250311,104300,310749535,5580,5580,5580,5580,1
20250311,104200,310743955,5570,5550,5570,5550,326
20250311,104100,308928195,5570,5570,5570,5570,0
20250311,104000,308928195,5570,5550,5570,5550,2001
20250311,103900,297804055,5550,5540,5550,5540,292
20250311,103800,296186345,5550,5560,5560,5550,12
20250311,103700,296119735,5560,5550,5560,5550,4
20250311,103600,296097525,5550,5550,5550,5550,5
20250311,103500,296069775,5580,5540,5580,5540,7
20250311,103400,296030835,5560,5560,5560,5560,0
20250311,103300,296030835,5560,5560,5560,5560,455
20250311,103200,293501035,5540,5540,5540,5540,50
20250311,103100,293224035,5550,5540,5550,5540,768
20250311,103000,288967305,5530,5530,5530,5530,3
20250311,102900,288950715,5530,5530,5530,5530,0
20250311,102800,288950715,5530,5530,5530,5530,0
20250311,102700,288950715,5530,5530,5530,5530,800
20250311,102600,284526715,5540,5540,5540,5530,638
20250311,102500,280992395,5540,5540,5540,5540,185
20250311,102400,279967495,5540,5540,5540,5540,2
20250311,102300,279956415,5540,5550,5550,5540,10
20250311,102200,279900945,5560,5550,5560,5550,17
20250311,102100,279806475,5530,5530,5530,5530,0
20250311,102000,279806475,5530,5530,5530,5530,110
20250311,101900,279198175,5530,5540,5540,5530,27
20250311,101800,279048835,5530,5560,5560,5530,23
20250311,101700,278921515,5550,5560,5560,5550,101
20250311,101600,278360955,5560,5540,5560,5540,31
20250311,101500,278189035,5540,5530,5540,5530,154
20250311,101400,277337375,5530,5530,5530,5530,611
20250311,101300,273958545,5530,5550,5550,5530,722
20250311,101200,269954265,5550,5550,5550,5550,7
20250311,101100,269915415,5550,5550,5550,5550,5
20250311,101000,269887665,5550,5550,5550,5550,200
20250311,100900,268777665,5560,5570,5570,5560,4
20250311,100800,268755415,5560,5560,5560,5560,101
20250311,100700,268193855,5560,5560,5560,5530,3784
20250311,100600,247199915,5570,5590,5590,5570,178
20250311,100500,246208415,5570,5590,5590,5570,147
20250311,100400,245389605,5580,5580,5580,5580,3
20250311,100300,245372865,5610,5580,5610,5580,535
20250311,100200,242385675,5570,5570,5570,5570,209
20250311,100100,241221545,5580,5570,5580,5570,2
20250311,100000,241210395,5570,5570,5570,5570,100
20250311,095900,240653395,5570,5610,5610,5570,2421
20250311,095800,227133355,5600,5610,5610,5600,528
20250311,095700,224176045,5610,5620,5620,5610,2
20250311,095600,224164815,5620,5620,5620,5620,50
20250311,095500,223883815,5600,5600,5600,5600,16
20250311,095400,223794215,5600,5610,5610,5600,72
20250311,095300,223390895,5620,5600,5620,5600,739
20250311,095200,219252195,5600,5620,5620,5600,742
20250311,095100,215092485,5630,5630,5630,5630,4
20250311,095000,215069965,5620,5620,5620,5620,382
20250311,094900,212923125,5620,5630,5630,5620,777
20250311,094800,208549055,5650,5650,5650,5650,0
20250311,094700,208549055,5650,5640,5650,5640,426
20250311,094600,206146395,5640,5650,5650,5640,707
20250311,094500,202157835,5650,5650,5650,5650,3
20250311,094400,202140885,5660,5660,5660,5650,36
20250311,094300,201937425,5650,5650,5650,5650,344
20250311,094200,199993825,5650,5650,5650,5650,61
20250311,094100,199649175,5640,5640,5650,5640,29
20250311,094000,199485525,5640,5630,5640,5630,814
20250311,093900,194902185,5620,5620,5620,5620,14
20250311,093800,194823505,5620,5620,5620,5620,3
20250311,093700,194806645,5610,5620,5630,5610,821
20250311,093600,190200315,5610,5610,5610,5610,2070
20250311,093500,178587615,5610,5610,5610,5610,994
20250311,093400,173011275,5610,5610,5610,5610,0
20250311,093300,173011275,5610,5640,5640,5610,632
20250311,093200,169464255,5640,5630,5640,5630,1001
20250311,093100,163820145,5610,5630,5650,5610,29
20250311,093000,163657395,5620,5620,5620,5590,1158
20250311,092900,157173855,5620,5620,5620,5620,987
20250311,092800,151626915,5620,5620,5620,5620,1191
20250311,092700,144933495,5620,5630,5630,5620,651
20250311,092600,141274240,5630,5630,5630,5630,200
20250311,092500,140148240,5620,5620,5620,5620,0
20250311,092400,140148240,5620,5620,5620,5610,334
20250311,092300,138272160,5620,5640,5640,5620,319
20250311,092200,136477380,5630,5620,5630,5620,124
20250311,092100,135779360,5610,5610,5610,5610,2325
20250311,092000,122736110,5610,5640,5640,5610,88
20250311,091900,122241070,5620,5610,5620,5610,271
20250311,091800,120718070,5580,5580,5580,5580,750
20250311,091700,116533070,5600,5570,5600,5570,1903
20250311,091600,105896750,5580,5570,5580,5570,50
20250311,091500,105618230,5570,5580,5590,5570,163
20250311,091400,104710290,5580,5580,5580,5580,21
20250311,091300,104593110,5560,5570,5590,5560,422
20250311,091200,102242860,5570,5570,5590,5550,1581
20250311,091100,93455630,5570,5610,5610,5570,1988
20250311,091000,82338430,5620,5620,5670,5620,779
20250311,090900,77949780,5590,5590,5590,5590,200
20250311,090800,76831780,5590,5590,5600,5590,1012
20250311,090700,71174650,5590,5590,5600,5590,258
20250311,090600,69732420,5590,5610,5610,5590,278
20250311,090500,68176960,5610,5630,5640,5610,708
20250311,090400,64194170,5620,5530,5620,5530,1297
20250311,090300,56960080,5530,5590,5600,5530,1047
20250311,090200,51150550,5550,5610,5610,5520,1687
20250311,090100,41786510,5610,5660,5660,5610,13
20250311,090000,41713480,5610,5610,5700,5500,7492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213400 539866015 5580 5580 5580 5580 3500
3 20250311 213300 539866015 5580 5580 5580 5580 0
4 20250311 213200 539866015 5580 5580 5580 5580 0
5 20250311 213100 539866015 5580 5580 5580 5580 0
6 20250311 213000 539866015 5580 5580 5580 5580 0
7 20250311 212900 539866015 5580 5580 5580 5580 0
8 20250311 212800 539866015 5580 5580 5580 5580 0
9 20250311 212700 539866015 5580 5580 5580 5580 0
10 20250311 212600 539866015 5580 5580 5580 5580 0
11 20250311 212500 539866015 5580 5580 5580 5580 0
12 20250311 212400 539866015 5580 5580 5580 5580 0
13 20250311 212300 539866015 5580 5580 5580 5580 0
14 20250311 212200 539866015 5580 5580 5580 5580 0
15 20250311 212100 539866015 5580 5580 5580 5580 0
16 20250311 212000 539866015 5580 5580 5580 5580 0
17 20250311 211900 539866015 5580 5580 5580 5580 0
18 20250311 211800 539866015 5580 5580 5580 5580 0
19 20250311 211700 539866015 5580 5580 5580 5580 0
20 20250311 211600 539866015 5580 5580 5580 5580 0
21 20250311 211500 539866015 5580 5580 5580 5580 0
22 20250311 211400 539866015 5580 5580 5580 5580 0
23 20250311 211300 539866015 5580 5580 5580 5580 0
24 20250311 211200 539866015 5580 5580 5580 5580 0
25 20250311 211100 539866015 5580 5580 5580 5580 0
26 20250311 211000 539866015 5580 5580 5580 5580 0
27 20250311 210900 539866015 5580 5580 5580 5580 0
28 20250311 210800 539866015 5580 5580 5580 5580 0
29 20250311 210700 539866015 5580 5580 5580 5580 0
30 20250311 210600 539866015 5580 5580 5580 5580 0
31 20250311 210500 539866015 5580 5580 5580 5580 0
32 20250311 210400 539866015 5580 5580 5580 5580 3500
33 20250311 210300 539866015 5580 5580 5580 5580 0
34 20250311 210200 539866015 5580 5580 5580 5580 0
35 20250311 210100 539866015 5580 5580 5580 5580 0
36 20250311 210000 539866015 5580 5580 5580 5580 0
37 20250311 205900 539866015 5580 5580 5580 5580 0
38 20250311 205800 539866015 5580 5580 5580 5580 0
39 20250311 205700 539866015 5580 5580 5580 5580 0
40 20250311 205600 539866015 5580 5580 5580 5580 0
41 20250311 205500 539866015 5580 5580 5580 5580 0
42 20250311 205400 539866015 5580 5580 5580 5580 0
43 20250311 205300 539866015 5580 5580 5580 5580 0
44 20250311 205200 539866015 5580 5580 5580 5580 0
45 20250311 205100 539866015 5580 5580 5580 5580 0
46 20250311 205000 539866015 5580 5580 5580 5580 0
47 20250311 204900 539866015 5580 5580 5580 5580 0
48 20250311 204800 539866015 5580 5580 5580 5580 0
49 20250311 204700 539866015 5580 5580 5580 5580 0
50 20250311 204600 539866015 5580 5580 5580 5580 0
51 20250311 204500 539866015 5580 5580 5580 5580 0
52 20250311 204400 539866015 5580 5580 5580 5580 0
53 20250311 204300 539866015 5580 5580 5580 5580 0
54 20250311 204200 539866015 5580 5580 5580 5580 0
55 20250311 204100 539866015 5580 5580 5580 5580 0
56 20250311 204000 539866015 5580 5580 5580 5580 0
57 20250311 203900 539866015 5580 5580 5580 5580 0
58 20250311 203800 539866015 5580 5580 5580 5580 0
59 20250311 203700 539866015 5580 5580 5580 5580 0
60 20250311 203600 539866015 5580 5580 5580 5580 0
61 20250311 203500 539866015 5580 5580 5580 5580 0
62 20250311 203400 539866015 5580 5580 5580 5580 3500
63 20250311 203300 539866015 5580 5580 5580 5580 0
64 20250311 203200 539866015 5580 5580 5580 5580 0
65 20250311 203100 539866015 5580 5580 5580 5580 0
66 20250311 203000 539866015 5580 5580 5580 5580 0
67 20250311 202900 539866015 5580 5580 5580 5580 0
68 20250311 202800 539866015 5580 5580 5580 5580 0
69 20250311 202700 539866015 5580 5580 5580 5580 0
70 20250311 202600 539866015 5580 5580 5580 5580 0
71 20250311 202500 539866015 5580 5580 5580 5580 0
72 20250311 202400 539866015 5580 5580 5580 5580 0
73 20250311 202300 539866015 5580 5580 5580 5580 0
74 20250311 202200 539866015 5580 5580 5580 5580 0
75 20250311 202100 539866015 5580 5580 5580 5580 0
76 20250311 202000 539866015 5580 5580 5580 5580 0
77 20250311 201900 539866015 5580 5580 5580 5580 0
78 20250311 201800 539866015 5580 5580 5580 5580 0
79 20250311 201700 539866015 5580 5580 5580 5580 0
80 20250311 201600 539866015 5580 5580 5580 5580 0
81 20250311 201500 539866015 5580 5580 5580 5580 0
82 20250311 201400 539866015 5580 5580 5580 5580 0
83 20250311 201300 539866015 5580 5580 5580 5580 0
84 20250311 201200 539866015 5580 5580 5580 5580 0
85 20250311 201100 539866015 5580 5580 5580 5580 0
86 20250311 201000 539866015 5580 5580 5580 5580 0
87 20250311 200900 539866015 5580 5580 5580 5580 0
88 20250311 200800 539866015 5580 5580 5580 5580 0
89 20250311 200700 539866015 5580 5580 5580 5580 0
90 20250311 200600 539866015 5580 5580 5580 5580 0
91 20250311 200500 539866015 5580 5580 5580 5580 0
92 20250311 200400 539866015 5580 5580 5580 5580 3500
93 20250311 200300 539866015 5580 5580 5580 5580 0
94 20250311 200200 539866015 5580 5580 5580 5580 0
95 20250311 200100 539866015 5580 5580 5580 5580 0
96 20250311 200000 539866015 5580 5580 5580 5580 0
97 20250311 195900 539866015 5580 5580 5580 5580 0
98 20250311 195800 539866015 5580 5580 5580 5580 0
99 20250311 195700 539866015 5580 5580 5580 5580 0
100 20250311 195600 539866015 5580 5580 5580 5580 0
101 20250311 195500 539866015 5580 5580 5580 5580 0
102 20250311 195400 539866015 5580 5580 5580 5580 0
103 20250311 195300 539866015 5580 5580 5580 5580 0
104 20250311 195200 539866015 5580 5580 5580 5580 0
105 20250311 195100 539866015 5580 5580 5580 5580 0
106 20250311 195000 539866015 5580 5580 5580 5580 0
107 20250311 194900 539866015 5580 5580 5580 5580 0
108 20250311 194800 539866015 5580 5580 5580 5580 0
109 20250311 194700 539866015 5580 5580 5580 5580 0
110 20250311 194600 539866015 5580 5580 5580 5580 0
111 20250311 194500 539866015 5580 5580 5580 5580 0
112 20250311 194400 539866015 5580 5580 5580 5580 0
113 20250311 194300 539866015 5580 5580 5580 5580 0
114 20250311 194200 539866015 5580 5580 5580 5580 0
115 20250311 194100 539866015 5580 5580 5580 5580 0
116 20250311 194000 539866015 5580 5580 5580 5580 0
117 20250311 193900 539866015 5580 5580 5580 5580 0
118 20250311 193800 539866015 5580 5580 5580 5580 0
119 20250311 193700 539866015 5580 5580 5580 5580 0
120 20250311 193600 539866015 5580 5580 5580 5580 0
121 20250311 193500 539866015 5580 5580 5580 5580 0
122 20250311 193400 539866015 5580 5580 5580 5580 3500
123 20250311 193300 539866015 5580 5580 5580 5580 0
124 20250311 193200 539866015 5580 5580 5580 5580 0
125 20250311 193100 539866015 5580 5580 5580 5580 0
126 20250311 193000 539866015 5580 5580 5580 5580 0
127 20250311 192900 539866015 5580 5580 5580 5580 0
128 20250311 192800 539866015 5580 5580 5580 5580 0
129 20250311 192700 539866015 5580 5580 5580 5580 0
130 20250311 192600 539866015 5580 5580 5580 5580 0
131 20250311 192500 539866015 5580 5580 5580 5580 0
132 20250311 192400 539866015 5580 5580 5580 5580 0
133 20250311 192300 539866015 5580 5580 5580 5580 0
134 20250311 192200 539866015 5580 5580 5580 5580 0
135 20250311 192100 539866015 5580 5580 5580 5580 0
136 20250311 192000 539866015 5580 5580 5580 5580 0
137 20250311 191900 539866015 5580 5580 5580 5580 0
138 20250311 191800 539866015 5580 5580 5580 5580 0
139 20250311 191700 539866015 5580 5580 5580 5580 0
140 20250311 191600 539866015 5580 5580 5580 5580 0
141 20250311 191500 539866015 5580 5580 5580 5580 0
142 20250311 191400 539866015 5580 5580 5580 5580 0
143 20250311 191300 539866015 5580 5580 5580 5580 0
144 20250311 191200 539866015 5580 5580 5580 5580 0
145 20250311 191100 539866015 5580 5580 5580 5580 0
146 20250311 191000 539866015 5580 5580 5580 5580 0
147 20250311 190900 539866015 5580 5580 5580 5580 0
148 20250311 190800 539866015 5580 5580 5580 5580 0
149 20250311 190700 539866015 5580 5580 5580 5580 0
150 20250311 190600 539866015 5580 5580 5580 5580 0
151 20250311 190500 539866015 5580 5580 5580 5580 0
152 20250311 190400 539866015 5580 5580 5580 5580 3500
153 20250311 190300 539866015 5580 5580 5580 5580 0
154 20250311 190200 539866015 5580 5580 5580 5580 0
155 20250311 190100 539866015 5580 5580 5580 5580 0
156 20250311 190000 539866015 5580 5580 5580 5580 0
157 20250311 185900 539866015 5580 5580 5580 5580 0
158 20250311 185800 539866015 5580 5580 5580 5580 0
159 20250311 185700 539866015 5580 5580 5580 5580 0
160 20250311 185600 539866015 5580 5580 5580 5580 0
161 20250311 185500 539866015 5580 5580 5580 5580 0
162 20250311 185400 539866015 5580 5580 5580 5580 0
163 20250311 185300 539866015 5580 5580 5580 5580 0
164 20250311 185200 539866015 5580 5580 5580 5580 0
165 20250311 185100 539866015 5580 5580 5580 5580 0
166 20250311 185000 539866015 5580 5580 5580 5580 0
167 20250311 184900 539866015 5580 5580 5580 5580 0
168 20250311 184800 539866015 5580 5580 5580 5580 0
169 20250311 184700 539866015 5580 5580 5580 5580 0
170 20250311 184600 539866015 5580 5580 5580 5580 0
171 20250311 184500 539866015 5580 5580 5580 5580 0
172 20250311 184400 539866015 5580 5580 5580 5580 0
173 20250311 184300 539866015 5580 5580 5580 5580 0
174 20250311 184200 539866015 5580 5580 5580 5580 0
175 20250311 184100 539866015 5580 5580 5580 5580 0
176 20250311 184000 539866015 5580 5580 5580 5580 0
177 20250311 183900 539866015 5580 5580 5580 5580 0
178 20250311 183800 539866015 5580 5580 5580 5580 0
179 20250311 183700 539866015 5580 5580 5580 5580 0
180 20250311 183600 539866015 5580 5580 5580 5580 0
181 20250311 183500 539866015 5580 5580 5580 5580 0
182 20250311 183400 539866015 5580 5580 5580 5580 3500
183 20250311 183300 539866015 5580 5580 5580 5580 0
184 20250311 183200 539866015 5580 5580 5580 5580 0
185 20250311 183100 539866015 5580 5580 5580 5580 0
186 20250311 183000 539866015 5580 5580 5580 5580 0
187 20250311 182900 539866015 5580 5580 5580 5580 0
188 20250311 182800 539866015 5580 5580 5580 5580 0
189 20250311 182700 539866015 5580 5580 5580 5580 0
190 20250311 182600 539866015 5580 5580 5580 5580 0
191 20250311 182500 539866015 5580 5580 5580 5580 0
192 20250311 182400 539866015 5580 5580 5580 5580 0
193 20250311 182300 539866015 5580 5580 5580 5580 0
194 20250311 182200 539866015 5580 5580 5580 5580 0
195 20250311 182100 539866015 5580 5580 5580 5580 0
196 20250311 182000 539866015 5580 5580 5580 5580 0
197 20250311 181900 539866015 5580 5580 5580 5580 0
198 20250311 181800 539866015 5580 5580 5580 5580 0
199 20250311 181700 539866015 5580 5580 5580 5580 0
200 20250311 181600 539866015 5580 5580 5580 5580 0
201 20250311 181500 539866015 5580 5580 5580 5580 0
202 20250311 181400 539866015 5580 5580 5580 5580 0
203 20250311 181300 539866015 5580 5580 5580 5580 0
204 20250311 181200 539866015 5580 5580 5580 5580 0
205 20250311 181100 539866015 5580 5580 5580 5580 0
206 20250311 181000 539866015 5580 5580 5580 5580 0
207 20250311 180900 539866015 5580 5580 5580 5580 0
208 20250311 180800 539866015 5580 5580 5580 5580 0
209 20250311 180700 539866015 5580 5580 5580 5580 0
210 20250311 180600 539866015 5580 5580 5580 5580 0
211 20250311 180500 539866015 5580 5580 5580 5580 0
212 20250311 180400 539866015 5580 5580 5580 5580 3500
213 20250311 180300 539866015 5580 5580 5580 5580 0
214 20250311 180200 539866015 5580 5580 5580 5580 0
215 20250311 180100 539866015 5580 5580 5580 5580 0
216 20250311 180000 539866015 5580 5580 5580 5580 0
217 20250311 175900 539866015 5580 5580 5580 5580 0
218 20250311 175800 539866015 5580 5580 5580 5580 0
219 20250311 175700 539866015 5580 5580 5580 5580 0
220 20250311 175600 539866015 5580 5580 5580 5580 0
221 20250311 175500 539866015 5580 5580 5580 5580 0
222 20250311 175400 539866015 5580 5580 5580 5580 0
223 20250311 175300 539866015 5580 5580 5580 5580 0
224 20250311 175200 539866015 5580 5580 5580 5580 0
225 20250311 175100 539866015 5580 5580 5580 5580 0
226 20250311 175000 539866015 5580 5580 5580 5580 0
227 20250311 174900 539866015 5580 5580 5580 5580 0
228 20250311 174800 539866015 5580 5580 5580 5580 0
229 20250311 174700 539866015 5580 5580 5580 5580 0
230 20250311 174600 539866015 5580 5580 5580 5580 0
231 20250311 174500 539866015 5580 5580 5580 5580 0
232 20250311 174400 539866015 5580 5580 5580 5580 0
233 20250311 174300 539866015 5580 5580 5580 5580 0
234 20250311 174200 539866015 5580 5580 5580 5580 0
235 20250311 174100 539866015 5580 5580 5580 5580 0
236 20250311 174000 539866015 5580 5580 5580 5580 0
237 20250311 173900 539866015 5580 5580 5580 5580 0
238 20250311 173800 539866015 5580 5580 5580 5580 0
239 20250311 173700 539866015 5580 5580 5580 5580 0
240 20250311 173600 539866015 5580 5580 5580 5580 0
241 20250311 173500 539866015 5580 5580 5580 5580 0
242 20250311 173400 539866015 5580 5580 5580 5580 3500
243 20250311 173300 539866015 5580 5580 5580 5580 0
244 20250311 173200 539866015 5580 5580 5580 5580 0
245 20250311 173100 539866015 5580 5580 5580 5580 0
246 20250311 173000 539866015 5580 5580 5580 5580 0
247 20250311 172900 539866015 5580 5580 5580 5580 0
248 20250311 172800 539866015 5580 5580 5580 5580 0
249 20250311 172700 539866015 5580 5580 5580 5580 0
250 20250311 172600 539866015 5580 5580 5580 5580 0
251 20250311 172500 539866015 5580 5580 5580 5580 0
252 20250311 172400 539866015 5580 5580 5580 5580 0
253 20250311 172300 539866015 5580 5580 5580 5580 0
254 20250311 172200 539866015 5580 5580 5580 5580 0
255 20250311 172100 539866015 5580 5580 5580 5580 0
256 20250311 172000 539866015 5580 5580 5580 5580 0
257 20250311 171900 539866015 5580 5580 5580 5580 0
258 20250311 171800 539866015 5580 5580 5580 5580 0
259 20250311 171700 539866015 5580 5580 5580 5580 0
260 20250311 171600 539866015 5580 5580 5580 5580 0
261 20250311 171500 539866015 5580 5580 5580 5580 0
262 20250311 171400 539866015 5580 5580 5580 5580 0
263 20250311 171300 539866015 5580 5580 5580 5580 0
264 20250311 171200 539866015 5580 5580 5580 5580 0
265 20250311 171100 539866015 5580 5580 5580 5580 0
266 20250311 171000 539866015 5580 5580 5580 5580 0
267 20250311 170900 539866015 5580 5580 5580 5580 0
268 20250311 170800 539866015 5580 5580 5580 5580 0
269 20250311 170700 539866015 5580 5580 5580 5580 0
270 20250311 170600 539866015 5580 5580 5580 5580 0
271 20250311 170500 539866015 5580 5580 5580 5580 0
272 20250311 170400 539866015 5580 5580 5580 5580 3500
273 20250311 170300 539866015 5580 5580 5580 5580 0
274 20250311 170200 539866015 5580 5580 5580 5580 0
275 20250311 170100 539866015 5580 5580 5580 5580 0
276 20250311 170000 539866015 5580 5580 5580 5580 0
277 20250311 165900 539866015 5580 5580 5580 5580 0
278 20250311 165800 539866015 5580 5580 5580 5580 0
279 20250311 165700 539866015 5580 5580 5580 5580 0
280 20250311 165600 539866015 5580 5580 5580 5580 0
281 20250311 165500 539866015 5580 5580 5580 5580 0
282 20250311 165400 539866015 5580 5580 5580 5580 0
283 20250311 165300 539866015 5580 5580 5580 5580 0
284 20250311 165200 539866015 5580 5580 5580 5580 0
285 20250311 165100 539866015 5580 5580 5580 5580 0
286 20250311 165000 539866015 5580 5580 5580 5580 0
287 20250311 164900 539866015 5580 5580 5580 5580 0
288 20250311 164800 539866015 5580 5580 5580 5580 0
289 20250311 164700 539866015 5580 5580 5580 5580 0
290 20250311 164600 539866015 5580 5580 5580 5580 0
291 20250311 164500 539866015 5580 5580 5580 5580 0
292 20250311 164400 539866015 5580 5580 5580 5580 0
293 20250311 164300 539866015 5580 5580 5580 5580 0
294 20250311 164200 539866015 5580 5580 5580 5580 0
295 20250311 164100 539866015 5580 5580 5580 5580 0
296 20250311 164000 539866015 5580 5580 5580 5580 0
297 20250311 163900 539866015 5580 5580 5580 5580 0
298 20250311 163800 539866015 5580 5580 5580 5580 0
299 20250311 163700 539866015 5580 5580 5580 5580 0
300 20250311 163600 539866015 5580 5580 5580 5580 0
301 20250311 163500 539866015 5580 5580 5580 5580 0
302 20250311 163400 539866015 5580 5580 5580 5580 3500
303 20250311 163300 539866015 5580 5580 5580 5580 0
304 20250311 163200 539866015 5580 5580 5580 5580 0
305 20250311 163100 539866015 5580 5580 5580 5580 0
306 20250311 163000 539866015 5580 5580 5580 5580 0
307 20250311 162900 539866015 5580 5580 5580 5580 0
308 20250311 162800 539866015 5580 5580 5580 5580 0
309 20250311 162700 539866015 5580 5580 5580 5580 0
310 20250311 162600 539866015 5580 5580 5580 5580 0
311 20250311 162500 539866015 5580 5580 5580 5580 0
312 20250311 162400 539866015 5580 5580 5580 5580 0
313 20250311 162300 539866015 5580 5580 5580 5580 0
314 20250311 162200 539866015 5580 5580 5580 5580 0
315 20250311 162100 539866015 5580 5580 5580 5580 0
316 20250311 162000 539866015 5580 5580 5580 5580 0
317 20250311 161900 539866015 5580 5580 5580 5580 0
318 20250311 161800 539866015 5580 5580 5580 5580 0
319 20250311 161700 539866015 5580 5580 5580 5580 0
320 20250311 161600 539866015 5580 5580 5580 5580 0
321 20250311 161500 539866015 5580 5580 5580 5580 0
322 20250311 161400 539866015 5580 5580 5580 5580 0
323 20250311 161300 539866015 5580 5580 5580 5580 0
324 20250311 161200 539866015 5580 5580 5580 5580 0
325 20250311 161100 539866015 5580 5580 5580 5580 0
326 20250311 161000 539866015 5580 5580 5580 5580 0
327 20250311 160900 539866015 5580 5580 5580 5580 0
328 20250311 160800 539866015 5580 5580 5580 5580 0
329 20250311 160700 539866015 5580 5580 5580 5580 0
330 20250311 160600 539866015 5580 5580 5580 5580 0
331 20250311 160500 539866015 5580 5580 5580 5580 0
332 20250311 160400 539866015 5580 5580 5580 5580 3500
333 20250311 160300 539866015 5580 5580 5580 5580 0
334 20250311 160200 539866015 5580 5580 5580 5580 0
335 20250311 160100 539866015 5580 5580 5580 5580 0
336 20250311 160000 539866015 5580 5580 5580 5580 0
337 20250311 155900 539866015 5580 5580 5580 5580 0
338 20250311 155800 539866015 5580 5580 5580 5580 0
339 20250311 155700 539866015 5580 5580 5580 5580 0
340 20250311 155600 539866015 5580 5580 5580 5580 0
341 20250311 155500 539866015 5580 5580 5580 5580 0
342 20250311 155400 539866015 5580 5580 5580 5580 0
343 20250311 155300 539866015 5580 5580 5580 5580 0
344 20250311 155200 539866015 5580 5580 5580 5580 0
345 20250311 155100 539866015 5580 5580 5580 5580 0
346 20250311 155000 539866015 5580 5580 5580 5580 0
347 20250311 154900 539866015 5580 5580 5580 5580 0
348 20250311 154800 539866015 5580 5580 5580 5580 0
349 20250311 154700 539866015 5580 5580 5580 5580 0
350 20250311 154600 539866015 5580 5580 5580 5580 0
351 20250311 154500 539866015 5580 5580 5580 5580 0
352 20250311 154400 539866015 5580 5580 5580 5580 0
353 20250311 154300 539866015 5580 5580 5580 5580 0
354 20250311 154200 539866015 5580 5580 5580 5580 0
355 20250311 154100 539866015 5580 5580 5580 5580 0
356 20250311 154000 539866015 5580 5580 5580 5580 0
357 20250311 153900 539866015 5580 5580 5580 5580 0
358 20250311 153800 539866015 5580 5580 5580 5580 0
359 20250311 153700 539866015 5580 5580 5580 5580 0
360 20250311 153600 539866015 5580 5580 5580 5580 0
361 20250311 153500 539866015 5580 5580 5580 5580 0
362 20250311 153400 539866015 5580 5580 5580 5580 3500
363 20250311 153300 539866015 5580 5580 5580 5580 0
364 20250311 153200 539866015 5580 5580 5580 5580 0
365 20250311 153100 539866015 5580 5580 5580 5580 0
366 20250311 153000 539866015 5580 5580 5580 5580 3500
367 20250311 152900 520336015 5600 5600 5600 5600 0
368 20250311 152800 520336015 5600 5600 5600 5600 0
369 20250311 152700 520336015 5600 5600 5600 5600 0
370 20250311 152600 520336015 5600 5600 5600 5600 0
371 20250311 152500 520336015 5600 5600 5600 5600 0
372 20250311 152400 520336015 5600 5600 5600 5600 0
373 20250311 152300 520336015 5600 5600 5600 5600 0
374 20250311 152200 520336015 5600 5600 5600 5600 0
375 20250311 152100 520336015 5600 5600 5600 5600 0
376 20250311 152000 520336015 5600 5600 5600 5600 0
377 20250311 151900 520336015 5600 5580 5600 5580 131
378 20250311 151800 519604875 5580 5580 5600 5580 10
379 20250311 151700 519548995 5580 5600 5600 5580 401
380 20250311 151600 517311395 5610 5600 5610 5600 103
381 20250311 151500 516734585 5580 5590 5590 5580 1400
382 20250311 151400 508919405 5610 5590 5610 5590 265
383 20250311 151300 507432855 5610 5620 5620 5610 2
384 20250311 151200 507421625 5620 5600 5620 5600 447
385 20250311 151100 504916415 5610 5610 5610 5610 2
386 20250311 151000 504905195 5620 5600 5620 5600 31
387 20250311 150900 504731075 5620 5630 5630 5590 8
388 20250311 150800 504686185 5590 5600 5600 5590 2500
389 20250311 150700 490711175 5640 5600 5640 5600 3
390 20250311 150600 490694335 5590 5590 5590 5590 600
391 20250311 150500 487340335 5640 5620 5640 5620 201
392 20250311 150400 486208865 5620 5610 5620 5610 13
393 20250311 150300 486135835 5620 5620 5620 5620 0
394 20250311 150200 486135835 5620 5620 5620 5620 0
395 20250311 150100 486135835 5620 5600 5620 5590 1328
396 20250311 150000 478712095 5600 5610 5610 5600 2683
397 20250311 145900 463677845 5620 5620 5620 5620 361
398 20250311 145800 461649025 5630 5630 5630 5630 0
399 20250311 145700 461649025 5630 5630 5630 5630 3
400 20250311 145600 461632135 5650 5650 5650 5650 5
401 20250311 145500 461603885 5650 5650 5650 5650 0
402 20250311 145400 461603885 5650 5650 5650 5650 0
403 20250311 145300 461603885 5650 5630 5650 5620 405
404 20250311 145200 459324745 5630 5620 5630 5620 1264
405 20250311 145100 452218425 5620 5620 5620 5620 0
406 20250311 145000 452218425 5620 5620 5620 5620 3
407 20250311 144900 452201565 5620 5630 5630 5620 11
408 20250311 144800 452139695 5620 5620 5620 5620 150
409 20250311 144700 451296695 5620 5620 5620 5620 136
410 20250311 144600 450532375 5620 5620 5620 5620 3
411 20250311 144500 450515515 5630 5630 5630 5630 0
412 20250311 144400 450515515 5630 5630 5630 5630 0
413 20250311 144300 450515515 5630 5630 5630 5630 5
414 20250311 144200 450487365 5610 5610 5610 5610 152
415 20250311 144100 449634645 5630 5630 5630 5630 100
416 20250311 144000 449071645 5610 5610 5610 5610 0
417 20250311 143900 449071645 5610 5610 5610 5610 0
418 20250311 143800 449071645 5610 5610 5610 5610 3
419 20250311 143700 449054815 5610 5610 5610 5610 0
420 20250311 143600 449054815 5610 5600 5610 5600 230
421 20250311 143500 447764815 5600 5610 5610 5600 313
422 20250311 143400 446011975 5610 5640 5640 5610 6
423 20250311 143300 445978235 5650 5620 5650 5620 5
424 20250311 143200 445950075 5640 5640 5640 5640 0
425 20250311 143100 445950075 5640 5640 5640 5640 1
426 20250311 143000 445944435 5640 5640 5640 5640 0
427 20250311 142900 445944435 5640 5640 5640 5640 0
428 20250311 142800 445944435 5640 5630 5640 5630 266
429 20250311 142700 444444235 5630 5630 5630 5630 0
430 20250311 142600 444444235 5630 5630 5630 5630 318
431 20250311 142500 442653895 5620 5620 5620 5620 297
432 20250311 142400 440984755 5600 5600 5600 5600 203
433 20250311 142300 439847955 5610 5610 5610 5610 275
434 20250311 142200 438305205 5610 5610 5610 5610 635
435 20250311 142100 434742855 5610 5610 5610 5610 3
436 20250311 142000 434726025 5620 5620 5620 5620 0
437 20250311 141900 434726025 5620 5620 5620 5610 359
438 20250311 141800 432710235 5610 5610 5610 5610 0
439 20250311 141700 432710235 5610 5610 5610 5610 3
440 20250311 141600 432693405 5610 5610 5610 5610 54
441 20250311 141500 432390465 5610 5610 5610 5610 0
442 20250311 141400 432390465 5610 5610 5610 5610 3
443 20250311 141300 432373635 5620 5620 5620 5620 115
444 20250311 141200 431727335 5620 5610 5620 5610 480
445 20250311 141100 429033735 5610 5610 5610 5610 0
446 20250311 141000 429033735 5610 5610 5610 5610 3
447 20250311 140900 429016905 5610 5610 5610 5610 222
448 20250311 140800 427771485 5620 5620 5620 5620 98
449 20250311 140700 427220725 5630 5620 5630 5620 4
450 20250311 140600 427198235 5620 5630 5630 5620 632
451 20250311 140500 423645075 5630 5630 5630 5630 46
452 20250311 140400 423386095 5630 5630 5630 5630 0
453 20250311 140300 423386095 5630 5630 5630 5630 2
454 20250311 140200 423374835 5630 5630 5630 5630 0
455 20250311 140100 423374835 5630 5630 5630 5630 14
456 20250311 140000 423296015 5630 5620 5630 5620 123
457 20250311 135900 422603545 5650 5630 5650 5630 24
458 20250311 135800 422468405 5630 5630 5630 5630 254
459 20250311 135700 421038385 5630 5630 5630 5630 0
460 20250311 135600 421038385 5630 5630 5630 5630 3
461 20250311 135500 421021495 5640 5640 5640 5640 169
462 20250311 135400 420068335 5650 5650 5650 5650 6
463 20250311 135300 420034435 5650 5650 5650 5650 3
464 20250311 135200 420017485 5660 5660 5660 5660 11
465 20250311 135100 419955225 5660 5650 5660 5650 21
466 20250311 135000 419836375 5640 5640 5640 5640 0
467 20250311 134900 419836375 5640 5640 5640 5640 3
468 20250311 134800 419819455 5640 5650 5650 5640 200
469 20250311 134700 418691445 5660 5660 5660 5660 19
470 20250311 134600 418583905 5650 5650 5650 5650 1
471 20250311 134500 418578255 5650 5650 5650 5650 2
472 20250311 134400 418566955 5650 5650 5650 5650 12
473 20250311 134300 418499155 5650 5650 5650 5650 0
474 20250311 134200 418499155 5650 5650 5650 5650 3
475 20250311 134100 418482205 5650 5650 5650 5650 2
476 20250311 134000 418470905 5660 5660 5660 5660 17
477 20250311 133900 418374685 5660 5650 5660 5650 64
478 20250311 133800 418012915 5650 5640 5650 5640 6
479 20250311 133700 417979045 5640 5640 5640 5640 0
480 20250311 133600 417979045 5640 5640 5640 5640 3
481 20250311 133500 417962125 5630 5630 5630 5630 1500
482 20250311 133400 409517125 5660 5660 5660 5660 10
483 20250311 133300 409460525 5660 5660 5660 5660 20
484 20250311 133200 409347325 5660 5660 5660 5660 3
485 20250311 133100 409330345 5650 5650 5650 5650 4
486 20250311 133000 409307745 5650 5650 5650 5650 0
487 20250311 132900 409307745 5650 5650 5650 5650 0
488 20250311 132800 409307745 5650 5650 5650 5650 1
489 20250311 132700 409302095 5650 5650 5650 5650 61
490 20250311 132600 408957445 5650 5650 5650 5650 0
491 20250311 132500 408957445 5650 5630 5650 5620 381
492 20250311 132400 406811745 5640 5640 5640 5640 3
493 20250311 132300 406794825 5650 5650 5650 5650 100
494 20250311 132200 406229825 5650 5640 5650 5640 905
495 20250311 132100 401123285 5620 5620 5620 5620 1
496 20250311 132000 401117665 5620 5620 5620 5620 3
497 20250311 131900 401100805 5620 5620 5620 5620 0
498 20250311 131800 401100805 5620 5620 5620 5620 3
499 20250311 131700 401083945 5640 5640 5640 5640 0
500 20250311 131600 401083945 5640 5640 5640 5640 1
501 20250311 131500 401078305 5620 5620 5620 5620 1
502 20250311 131400 401072685 5630 5630 5630 5630 50
503 20250311 131300 400791185 5630 5630 5630 5630 3
504 20250311 131200 400774295 5620 5620 5620 5620 0
505 20250311 131100 400774295 5620 5630 5640 5620 132
506 20250311 131000 400031225 5620 5620 5620 5620 2
507 20250311 130900 400019985 5630 5630 5630 5630 0
508 20250311 130800 400019985 5630 5630 5630 5630 1
509 20250311 130700 400014355 5630 5620 5630 5620 4
510 20250311 130600 399991865 5630 5630 5630 5630 100
511 20250311 130500 399428865 5630 5630 5630 5630 1
512 20250311 130400 399423235 5620 5620 5620 5620 0
513 20250311 130300 399423235 5620 5620 5620 5620 3
514 20250311 130200 399406375 5640 5640 5640 5640 0
515 20250311 130100 399406375 5640 5640 5640 5640 0
516 20250311 130000 399406375 5640 5640 5640 5640 0
517 20250311 125900 399406375 5640 5610 5640 5610 405
518 20250311 125800 397134265 5610 5630 5630 5610 22
519 20250311 125700 397010425 5630 5630 5630 5630 0
520 20250311 125600 397010425 5630 5630 5630 5630 3
521 20250311 125500 396993535 5630 5620 5630 5620 116
522 20250311 125400 396341605 5620 5620 5620 5620 0
523 20250311 125300 396341605 5620 5620 5620 5620 3
524 20250311 125200 396324745 5620 5620 5620 5620 532
525 20250311 125100 393334905 5630 5630 5630 5630 1
526 20250311 125000 393329275 5610 5610 5610 5610 0
527 20250311 124900 393329275 5610 5610 5610 5610 3
528 20250311 124800 393312445 5620 5620 5620 5620 0
529 20250311 124700 393312445 5620 5620 5620 5620 0
530 20250311 124600 393312445 5620 5620 5620 5620 1110
531 20250311 124500 387074245 5630 5630 5630 5630 2062
532 20250311 124400 375465185 5640 5640 5640 5640 4
533 20250311 124300 375442625 5630 5630 5630 5630 0
534 20250311 124200 375442625 5630 5630 5630 5630 3
535 20250311 124100 375425735 5640 5640 5640 5640 0
536 20250311 124000 375425735 5640 5640 5640 5640 152
537 20250311 123900 374568455 5650 5650 5650 5650 0
538 20250311 123800 374568455 5650 5640 5650 5640 3
539 20250311 123700 374551525 5640 5640 5640 5640 0
540 20250311 123600 374551525 5640 5640 5640 5640 0
541 20250311 123500 374551525 5640 5640 5640 5640 0
542 20250311 123400 374551525 5640 5640 5640 5640 127
543 20250311 123300 373835245 5640 5630 5640 5630 45
544 20250311 123200 373581755 5630 5630 5630 5630 0
545 20250311 123100 373581755 5630 5630 5630 5630 3
546 20250311 123000 373564865 5610 5610 5610 5610 0
547 20250311 122900 373564865 5610 5610 5610 5610 5
548 20250311 122800 373536815 5610 5650 5650 5610 113
549 20250311 122700 372901795 5650 5620 5650 5620 89
550 20250311 122600 372399035 5620 5620 5620 5620 0
551 20250311 122500 372399035 5620 5620 5620 5620 3
552 20250311 122400 372382175 5650 5650 5650 5650 1
553 20250311 122300 372376525 5650 5650 5650 5650 0
554 20250311 122200 372376525 5650 5650 5650 5650 0
555 20250311 122100 372376525 5650 5620 5650 5620 53
556 20250311 122000 372077835 5650 5650 5650 5650 0
557 20250311 121900 372077835 5650 5620 5650 5620 6
558 20250311 121800 372044085 5610 5610 5610 5610 0
559 20250311 121700 372044085 5610 5610 5630 5610 54
560 20250311 121600 371741125 5620 5620 5620 5620 334
561 20250311 121500 369864045 5620 5620 5620 5620 32
562 20250311 121400 369684205 5650 5650 5650 5650 0
563 20250311 121300 369684205 5650 5650 5650 5650 0
564 20250311 121200 369684205 5650 5650 5650 5650 0
565 20250311 121100 369684205 5650 5630 5650 5630 1000
566 20250311 121000 364037895 5620 5620 5620 5620 0
567 20250311 120900 364037895 5620 5620 5620 5620 2
568 20250311 120800 364026655 5620 5620 5620 5620 3
569 20250311 120700 364009795 5620 5640 5640 5620 334
570 20250311 120600 362132615 5620 5620 5620 5620 2
571 20250311 120500 362121375 5620 5620 5620 5620 13
572 20250311 120400 362048315 5650 5650 5650 5650 0
573 20250311 120300 362048315 5650 5620 5650 5620 4
574 20250311 120200 362025805 5620 5620 5620 5620 0
575 20250311 120100 362025805 5620 5620 5620 5620 0
576 20250311 120000 362025805 5620 5620 5620 5620 0
577 20250311 115900 362025805 5620 5620 5620 5620 8
578 20250311 115800 361980845 5620 5620 5620 5620 2
579 20250311 115700 361969605 5630 5630 5630 5630 1
580 20250311 115600 361963975 5660 5660 5660 5660 0
581 20250311 115500 361963975 5660 5660 5660 5660 0
582 20250311 115400 361963975 5660 5620 5660 5620 18
583 20250311 115300 361862335 5620 5620 5620 5620 1
584 20250311 115200 361856715 5650 5630 5650 5630 2
585 20250311 115100 361845435 5640 5640 5640 5640 0
586 20250311 115000 361845435 5640 5640 5640 5640 1
587 20250311 114900 361839795 5640 5640 5640 5640 6
588 20250311 114800 361805955 5650 5650 5650 5650 1
589 20250311 114700 361800305 5640 5600 5640 5600 274
590 20250311 114600 360263105 5600 5600 5600 5600 0
591 20250311 114500 360263105 5600 5600 5600 5600 403
592 20250311 114400 358006305 5600 5600 5600 5600 0
593 20250311 114300 358006305 5600 5600 5600 5600 0
594 20250311 114200 358006305 5600 5600 5600 5600 0
595 20250311 114100 358006305 5600 5600 5600 5600 179
596 20250311 114000 357003905 5600 5600 5600 5600 0
597 20250311 113900 357003905 5600 5600 5600 5600 2
598 20250311 113800 356992705 5630 5630 5630 5630 3
599 20250311 113700 356975815 5640 5640 5640 5640 1
600 20250311 113600 356970175 5640 5640 5640 5640 0
601 20250311 113500 356970175 5640 5610 5640 5610 4
602 20250311 113400 356947685 5600 5600 5600 5600 3
603 20250311 113300 356930885 5600 5600 5600 5600 750
604 20250311 113200 352730885 5600 5600 5600 5600 3
605 20250311 113100 352714085 5640 5640 5640 5640 0
606 20250311 113000 352714085 5640 5640 5640 5640 0
607 20250311 112900 352714085 5640 5630 5640 5630 74
608 20250311 112800 352297115 5640 5640 5640 5640 0
609 20250311 112700 352297115 5640 5600 5640 5600 3
610 20250311 112600 352280275 5600 5620 5650 5600 3777
611 20250311 112500 331088605 5690 5620 5690 5620 1401
612 20250311 112400 323148495 5610 5610 5610 5610 3
613 20250311 112300 323131665 5610 5610 5610 5610 100
614 20250311 112200 322570665 5600 5600 5600 5600 0
615 20250311 112100 322570665 5600 5600 5600 5600 0
616 20250311 112000 322570665 5600 5600 5600 5590 40
617 20250311 111900 322346695 5600 5600 5600 5600 0
618 20250311 111800 322346695 5600 5600 5600 5600 0
619 20250311 111700 322346695 5600 5600 5600 5600 1
620 20250311 111600 322341095 5590 5570 5590 5570 245
621 20250311 111500 320971585 5570 5570 5570 5570 0
622 20250311 111400 320971585 5570 5570 5570 5570 40
623 20250311 111300 320748785 5570 5570 5570 5570 2
624 20250311 111200 320737645 5560 5570 5570 5560 300
625 20250311 111100 319068375 5570 5570 5570 5570 0
626 20250311 111000 319068375 5570 5570 5570 5570 0
627 20250311 110900 319068375 5570 5570 5570 5570 3
628 20250311 110800 319051665 5560 5560 5560 5560 0
629 20250311 110700 319051665 5560 5560 5560 5560 3
630 20250311 110600 319034985 5580 5580 5580 5580 0
631 20250311 110500 319034985 5580 5580 5580 5580 0
632 20250311 110400 319034985 5580 5580 5580 5560 56
633 20250311 110300 318722525 5580 5580 5580 5580 0
634 20250311 110200 318722525 5580 5570 5580 5560 4
635 20250311 110100 318700255 5560 5550 5560 5550 809
636 20250311 110000 314202225 5550 5550 5550 5550 0
637 20250311 105900 314202225 5550 5550 5550 5550 3
638 20250311 105800 314185575 5560 5560 5560 5560 215
639 20250311 105700 312990175 5560 5560 5560 5560 0
640 20250311 105600 312990175 5560 5560 5560 5560 1
641 20250311 105500 312984615 5560 5570 5570 5560 18
642 20250311 105400 312884385 5570 5570 5570 5570 100
643 20250311 105300 312327385 5570 5570 5570 5570 0
644 20250311 105200 312327385 5570 5560 5570 5560 5
645 20250311 105100 312299565 5570 5560 5570 5560 21
646 20250311 105000 312182775 5570 5570 5570 5570 0
647 20250311 104900 312182775 5570 5560 5570 5560 5
648 20250311 104800 312154945 5570 5570 5570 5570 0
649 20250311 104700 312154945 5570 5570 5570 5570 0
650 20250311 104600 312154945 5570 5570 5570 5570 71
651 20250311 104500 311759475 5560 5560 5560 5560 2
652 20250311 104400 311748355 5580 5580 5580 5580 179
653 20250311 104300 310749535 5580 5580 5580 5580 1
654 20250311 104200 310743955 5570 5550 5570 5550 326
655 20250311 104100 308928195 5570 5570 5570 5570 0
656 20250311 104000 308928195 5570 5550 5570 5550 2001
657 20250311 103900 297804055 5550 5540 5550 5540 292
658 20250311 103800 296186345 5550 5560 5560 5550 12
659 20250311 103700 296119735 5560 5550 5560 5550 4
660 20250311 103600 296097525 5550 5550 5550 5550 5
661 20250311 103500 296069775 5580 5540 5580 5540 7
662 20250311 103400 296030835 5560 5560 5560 5560 0
663 20250311 103300 296030835 5560 5560 5560 5560 455
664 20250311 103200 293501035 5540 5540 5540 5540 50
665 20250311 103100 293224035 5550 5540 5550 5540 768
666 20250311 103000 288967305 5530 5530 5530 5530 3
667 20250311 102900 288950715 5530 5530 5530 5530 0
668 20250311 102800 288950715 5530 5530 5530 5530 0
669 20250311 102700 288950715 5530 5530 5530 5530 800
670 20250311 102600 284526715 5540 5540 5540 5530 638
671 20250311 102500 280992395 5540 5540 5540 5540 185
672 20250311 102400 279967495 5540 5540 5540 5540 2
673 20250311 102300 279956415 5540 5550 5550 5540 10
674 20250311 102200 279900945 5560 5550 5560 5550 17
675 20250311 102100 279806475 5530 5530 5530 5530 0
676 20250311 102000 279806475 5530 5530 5530 5530 110
677 20250311 101900 279198175 5530 5540 5540 5530 27
678 20250311 101800 279048835 5530 5560 5560 5530 23
679 20250311 101700 278921515 5550 5560 5560 5550 101
680 20250311 101600 278360955 5560 5540 5560 5540 31
681 20250311 101500 278189035 5540 5530 5540 5530 154
682 20250311 101400 277337375 5530 5530 5530 5530 611
683 20250311 101300 273958545 5530 5550 5550 5530 722
684 20250311 101200 269954265 5550 5550 5550 5550 7
685 20250311 101100 269915415 5550 5550 5550 5550 5
686 20250311 101000 269887665 5550 5550 5550 5550 200
687 20250311 100900 268777665 5560 5570 5570 5560 4
688 20250311 100800 268755415 5560 5560 5560 5560 101
689 20250311 100700 268193855 5560 5560 5560 5530 3784
690 20250311 100600 247199915 5570 5590 5590 5570 178
691 20250311 100500 246208415 5570 5590 5590 5570 147
692 20250311 100400 245389605 5580 5580 5580 5580 3
693 20250311 100300 245372865 5610 5580 5610 5580 535
694 20250311 100200 242385675 5570 5570 5570 5570 209
695 20250311 100100 241221545 5580 5570 5580 5570 2
696 20250311 100000 241210395 5570 5570 5570 5570 100
697 20250311 095900 240653395 5570 5610 5610 5570 2421
698 20250311 095800 227133355 5600 5610 5610 5600 528
699 20250311 095700 224176045 5610 5620 5620 5610 2
700 20250311 095600 224164815 5620 5620 5620 5620 50
701 20250311 095500 223883815 5600 5600 5600 5600 16
702 20250311 095400 223794215 5600 5610 5610 5600 72
703 20250311 095300 223390895 5620 5600 5620 5600 739
704 20250311 095200 219252195 5600 5620 5620 5600 742
705 20250311 095100 215092485 5630 5630 5630 5630 4
706 20250311 095000 215069965 5620 5620 5620 5620 382
707 20250311 094900 212923125 5620 5630 5630 5620 777
708 20250311 094800 208549055 5650 5650 5650 5650 0
709 20250311 094700 208549055 5650 5640 5650 5640 426
710 20250311 094600 206146395 5640 5650 5650 5640 707
711 20250311 094500 202157835 5650 5650 5650 5650 3
712 20250311 094400 202140885 5660 5660 5660 5650 36
713 20250311 094300 201937425 5650 5650 5650 5650 344
714 20250311 094200 199993825 5650 5650 5650 5650 61
715 20250311 094100 199649175 5640 5640 5650 5640 29
716 20250311 094000 199485525 5640 5630 5640 5630 814
717 20250311 093900 194902185 5620 5620 5620 5620 14
718 20250311 093800 194823505 5620 5620 5620 5620 3
719 20250311 093700 194806645 5610 5620 5630 5610 821
720 20250311 093600 190200315 5610 5610 5610 5610 2070
721 20250311 093500 178587615 5610 5610 5610 5610 994
722 20250311 093400 173011275 5610 5610 5610 5610 0
723 20250311 093300 173011275 5610 5640 5640 5610 632
724 20250311 093200 169464255 5640 5630 5640 5630 1001
725 20250311 093100 163820145 5610 5630 5650 5610 29
726 20250311 093000 163657395 5620 5620 5620 5590 1158
727 20250311 092900 157173855 5620 5620 5620 5620 987
728 20250311 092800 151626915 5620 5620 5620 5620 1191
729 20250311 092700 144933495 5620 5630 5630 5620 651
730 20250311 092600 141274240 5630 5630 5630 5630 200
731 20250311 092500 140148240 5620 5620 5620 5620 0
732 20250311 092400 140148240 5620 5620 5620 5610 334
733 20250311 092300 138272160 5620 5640 5640 5620 319
734 20250311 092200 136477380 5630 5620 5630 5620 124
735 20250311 092100 135779360 5610 5610 5610 5610 2325
736 20250311 092000 122736110 5610 5640 5640 5610 88
737 20250311 091900 122241070 5620 5610 5620 5610 271
738 20250311 091800 120718070 5580 5580 5580 5580 750
739 20250311 091700 116533070 5600 5570 5600 5570 1903
740 20250311 091600 105896750 5580 5570 5580 5570 50
741 20250311 091500 105618230 5570 5580 5590 5570 163
742 20250311 091400 104710290 5580 5580 5580 5580 21
743 20250311 091300 104593110 5560 5570 5590 5560 422
744 20250311 091200 102242860 5570 5570 5590 5550 1581
745 20250311 091100 93455630 5570 5610 5610 5570 1988
746 20250311 091000 82338430 5620 5620 5670 5620 779
747 20250311 090900 77949780 5590 5590 5590 5590 200
748 20250311 090800 76831780 5590 5590 5600 5590 1012
749 20250311 090700 71174650 5590 5590 5600 5590 258
750 20250311 090600 69732420 5590 5610 5610 5590 278
751 20250311 090500 68176960 5610 5630 5640 5610 708
752 20250311 090400 64194170 5620 5530 5620 5530 1297
753 20250311 090300 56960080 5530 5590 5600 5530 1047
754 20250311 090200 51150550 5550 5610 5610 5520 1687
755 20250311 090100 41786510 5610 5660 5660 5610 13
756 20250311 090000 41713480 5610 5610 5700 5500 7492