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

763
394800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214100,7925934260,5430,5430,5430,5430,17503
20250311,214000,7925934260,5430,5430,5430,5430,0
20250311,213900,7925934260,5430,5430,5430,5430,0
20250311,213800,7925934260,5430,5430,5430,5430,0
20250311,213700,7925934260,5430,5430,5430,5430,0
20250311,213600,7925934260,5430,5430,5430,5430,0
20250311,213500,7925934260,5430,5430,5430,5430,0
20250311,213400,7925934260,5430,5430,5430,5430,0
20250311,213300,7925934260,5430,5430,5430,5430,0
20250311,213200,7925934260,5430,5430,5430,5430,0
20250311,213100,7925934260,5430,5430,5430,5430,0
20250311,213000,7925934260,5430,5430,5430,5430,0
20250311,212900,7925934260,5430,5430,5430,5430,0
20250311,212800,7925934260,5430,5430,5430,5430,0
20250311,212700,7925934260,5430,5430,5430,5430,0
20250311,212600,7925934260,5430,5430,5430,5430,0
20250311,212500,7925934260,5430,5430,5430,5430,0
20250311,212400,7925934260,5430,5430,5430,5430,0
20250311,212300,7925934260,5430,5430,5430,5430,0
20250311,212200,7925934260,5430,5430,5430,5430,0
20250311,212100,7925934260,5430,5430,5430,5430,0
20250311,212000,7925934260,5430,5430,5430,5430,0
20250311,211900,7925934260,5430,5430,5430,5430,0
20250311,211800,7925934260,5430,5430,5430,5430,0
20250311,211700,7925934260,5430,5430,5430,5430,0
20250311,211600,7925934260,5430,5430,5430,5430,0
20250311,211500,7925934260,5430,5430,5430,5430,0
20250311,211400,7925934260,5430,5430,5430,5430,0
20250311,211300,7925934260,5430,5430,5430,5430,0
20250311,211200,7925934260,5430,5430,5430,5430,0
20250311,211100,7925934260,5430,5430,5430,5430,17503
20250311,211000,7925934260,5430,5430,5430,5430,0
20250311,210900,7925934260,5430,5430,5430,5430,0
20250311,210800,7925934260,5430,5430,5430,5430,0
20250311,210700,7925934260,5430,5430,5430,5430,0
20250311,210600,7925934260,5430,5430,5430,5430,0
20250311,210500,7925934260,5430,5430,5430,5430,0
20250311,210400,7925934260,5430,5430,5430,5430,0
20250311,210300,7925934260,5430,5430,5430,5430,0
20250311,210200,7925934260,5430,5430,5430,5430,0
20250311,210100,7925934260,5430,5430,5430,5430,0
20250311,210000,7925934260,5430,5430,5430,5430,0
20250311,205900,7925934260,5430,5430,5430,5430,0
20250311,205800,7925934260,5430,5430,5430,5430,0
20250311,205700,7925934260,5430,5430,5430,5430,0
20250311,205600,7925934260,5430,5430,5430,5430,0
20250311,205500,7925934260,5430,5430,5430,5430,0
20250311,205400,7925934260,5430,5430,5430,5430,0
20250311,205300,7925934260,5430,5430,5430,5430,0
20250311,205200,7925934260,5430,5430,5430,5430,0
20250311,205100,7925934260,5430,5430,5430,5430,0
20250311,205000,7925934260,5430,5430,5430,5430,0
20250311,204900,7925934260,5430,5430,5430,5430,0
20250311,204800,7925934260,5430,5430,5430,5430,0
20250311,204700,7925934260,5430,5430,5430,5430,0
20250311,204600,7925934260,5430,5430,5430,5430,0
20250311,204500,7925934260,5430,5430,5430,5430,0
20250311,204400,7925934260,5430,5430,5430,5430,0
20250311,204300,7925934260,5430,5430,5430,5430,0
20250311,204200,7925934260,5430,5430,5430,5430,0
20250311,204100,7925934260,5430,5430,5430,5430,17503
20250311,204000,7925934260,5430,5430,5430,5430,0
20250311,203900,7925934260,5430,5430,5430,5430,0
20250311,203800,7925934260,5430,5430,5430,5430,0
20250311,203700,7925934260,5430,5430,5430,5430,0
20250311,203600,7925934260,5430,5430,5430,5430,0
20250311,203500,7925934260,5430,5430,5430,5430,0
20250311,203400,7925934260,5430,5430,5430,5430,0
20250311,203300,7925934260,5430,5430,5430,5430,0
20250311,203200,7925934260,5430,5430,5430,5430,0
20250311,203100,7925934260,5430,5430,5430,5430,0
20250311,203000,7925934260,5430,5430,5430,5430,0
20250311,202900,7925934260,5430,5430,5430,5430,0
20250311,202800,7925934260,5430,5430,5430,5430,0
20250311,202700,7925934260,5430,5430,5430,5430,0
20250311,202600,7925934260,5430,5430,5430,5430,0
20250311,202500,7925934260,5430,5430,5430,5430,0
20250311,202400,7925934260,5430,5430,5430,5430,0
20250311,202300,7925934260,5430,5430,5430,5430,0
20250311,202200,7925934260,5430,5430,5430,5430,0
20250311,202100,7925934260,5430,5430,5430,5430,0
20250311,202000,7925934260,5430,5430,5430,5430,0
20250311,201900,7925934260,5430,5430,5430,5430,0
20250311,201800,7925934260,5430,5430,5430,5430,0
20250311,201700,7925934260,5430,5430,5430,5430,0
20250311,201600,7925934260,5430,5430,5430,5430,0
20250311,201500,7925934260,5430,5430,5430,5430,0
20250311,201400,7925934260,5430,5430,5430,5430,0
20250311,201300,7925934260,5430,5430,5430,5430,0
20250311,201200,7925934260,5430,5430,5430,5430,0
20250311,201100,7925934260,5430,5430,5430,5430,17503
20250311,201000,7925934260,5430,5430,5430,5430,0
20250311,200900,7925934260,5430,5430,5430,5430,0
20250311,200800,7925934260,5430,5430,5430,5430,0
20250311,200700,7925934260,5430,5430,5430,5430,0
20250311,200600,7925934260,5430,5430,5430,5430,0
20250311,200500,7925934260,5430,5430,5430,5430,0
20250311,200400,7925934260,5430,5430,5430,5430,0
20250311,200300,7925934260,5430,5430,5430,5430,0
20250311,200200,7925934260,5430,5430,5430,5430,0
20250311,200100,7925934260,5430,5430,5430,5430,0
20250311,200000,7925934260,5430,5430,5430,5430,0
20250311,195900,7925934260,5430,5430,5430,5430,0
20250311,195800,7925934260,5430,5430,5430,5430,0
20250311,195700,7925934260,5430,5430,5430,5430,0
20250311,195600,7925934260,5430,5430,5430,5430,0
20250311,195500,7925934260,5430,5430,5430,5430,0
20250311,195400,7925934260,5430,5430,5430,5430,0
20250311,195300,7925934260,5430,5430,5430,5430,0
20250311,195200,7925934260,5430,5430,5430,5430,0
20250311,195100,7925934260,5430,5430,5430,5430,0
20250311,195000,7925934260,5430,5430,5430,5430,0
20250311,194900,7925934260,5430,5430,5430,5430,0
20250311,194800,7925934260,5430,5430,5430,5430,0
20250311,194700,7925934260,5430,5430,5430,5430,0
20250311,194600,7925934260,5430,5430,5430,5430,0
20250311,194500,7925934260,5430,5430,5430,5430,0
20250311,194400,7925934260,5430,5430,5430,5430,0
20250311,194300,7925934260,5430,5430,5430,5430,0
20250311,194200,7925934260,5430,5430,5430,5430,0
20250311,194100,7925934260,5430,5430,5430,5430,17503
20250311,194000,7925934260,5430,5430,5430,5430,0
20250311,193900,7925934260,5430,5430,5430,5430,0
20250311,193800,7925934260,5430,5430,5430,5430,0
20250311,193700,7925934260,5430,5430,5430,5430,0
20250311,193600,7925934260,5430,5430,5430,5430,0
20250311,193500,7925934260,5430,5430,5430,5430,0
20250311,193400,7925934260,5430,5430,5430,5430,0
20250311,193300,7925934260,5430,5430,5430,5430,0
20250311,193200,7925934260,5430,5430,5430,5430,0
20250311,193100,7925934260,5430,5430,5430,5430,0
20250311,193000,7925934260,5430,5430,5430,5430,0
20250311,192900,7925934260,5430,5430,5430,5430,0
20250311,192800,7925934260,5430,5430,5430,5430,0
20250311,192700,7925934260,5430,5430,5430,5430,0
20250311,192600,7925934260,5430,5430,5430,5430,0
20250311,192500,7925934260,5430,5430,5430,5430,0
20250311,192400,7925934260,5430,5430,5430,5430,0
20250311,192300,7925934260,5430,5430,5430,5430,0
20250311,192200,7925934260,5430,5430,5430,5430,0
20250311,192100,7925934260,5430,5430,5430,5430,0
20250311,192000,7925934260,5430,5430,5430,5430,0
20250311,191900,7925934260,5430,5430,5430,5430,0
20250311,191800,7925934260,5430,5430,5430,5430,0
20250311,191700,7925934260,5430,5430,5430,5430,0
20250311,191600,7925934260,5430,5430,5430,5430,0
20250311,191500,7925934260,5430,5430,5430,5430,0
20250311,191400,7925934260,5430,5430,5430,5430,0
20250311,191300,7925934260,5430,5430,5430,5430,0
20250311,191200,7925934260,5430,5430,5430,5430,0
20250311,191100,7925934260,5430,5430,5430,5430,17503
20250311,191000,7925934260,5430,5430,5430,5430,0
20250311,190900,7925934260,5430,5430,5430,5430,0
20250311,190800,7925934260,5430,5430,5430,5430,0
20250311,190700,7925934260,5430,5430,5430,5430,0
20250311,190600,7925934260,5430,5430,5430,5430,0
20250311,190500,7925934260,5430,5430,5430,5430,0
20250311,190400,7925934260,5430,5430,5430,5430,0
20250311,190300,7925934260,5430,5430,5430,5430,0
20250311,190200,7925934260,5430,5430,5430,5430,0
20250311,190100,7925934260,5430,5430,5430,5430,0
20250311,190000,7925934260,5430,5430,5430,5430,0
20250311,185900,7925934260,5430,5430,5430,5430,0
20250311,185800,7925934260,5430,5430,5430,5430,0
20250311,185700,7925934260,5430,5430,5430,5430,0
20250311,185600,7925934260,5430,5430,5430,5430,0
20250311,185500,7925934260,5430,5430,5430,5430,0
20250311,185400,7925934260,5430,5430,5430,5430,0
20250311,185300,7925934260,5430,5430,5430,5430,0
20250311,185200,7925934260,5430,5430,5430,5430,0
20250311,185100,7925934260,5430,5430,5430,5430,0
20250311,185000,7925934260,5430,5430,5430,5430,0
20250311,184900,7925934260,5430,5430,5430,5430,0
20250311,184800,7925934260,5430,5430,5430,5430,0
20250311,184700,7925934260,5430,5430,5430,5430,0
20250311,184600,7925934260,5430,5430,5430,5430,0
20250311,184500,7925934260,5430,5430,5430,5430,0
20250311,184400,7925934260,5430,5430,5430,5430,0
20250311,184300,7925934260,5430,5430,5430,5430,0
20250311,184200,7925934260,5430,5430,5430,5430,0
20250311,184100,7925934260,5430,5430,5430,5430,17503
20250311,184000,7925934260,5430,5430,5430,5430,0
20250311,183900,7925934260,5430,5430,5430,5430,0
20250311,183800,7925934260,5430,5430,5430,5430,0
20250311,183700,7925934260,5430,5430,5430,5430,0
20250311,183600,7925934260,5430,5430,5430,5430,0
20250311,183500,7925934260,5430,5430,5430,5430,0
20250311,183400,7925934260,5430,5430,5430,5430,0
20250311,183300,7925934260,5430,5430,5430,5430,0
20250311,183200,7925934260,5430,5430,5430,5430,0
20250311,183100,7925934260,5430,5430,5430,5430,0
20250311,183000,7925934260,5430,5430,5430,5430,0
20250311,182900,7925934260,5430,5430,5430,5430,0
20250311,182800,7925934260,5430,5430,5430,5430,0
20250311,182700,7925934260,5430,5430,5430,5430,0
20250311,182600,7925934260,5430,5430,5430,5430,0
20250311,182500,7925934260,5430,5430,5430,5430,0
20250311,182400,7925934260,5430,5430,5430,5430,0
20250311,182300,7925934260,5430,5430,5430,5430,0
20250311,182200,7925934260,5430,5430,5430,5430,0
20250311,182100,7925934260,5430,5430,5430,5430,0
20250311,182000,7925934260,5430,5430,5430,5430,0
20250311,181900,7925934260,5430,5430,5430,5430,0
20250311,181800,7925934260,5430,5430,5430,5430,0
20250311,181700,7925934260,5430,5430,5430,5430,0
20250311,181600,7925934260,5430,5430,5430,5430,0
20250311,181500,7925934260,5430,5430,5430,5430,0
20250311,181400,7925934260,5430,5430,5430,5430,0
20250311,181300,7925934260,5430,5430,5430,5430,0
20250311,181200,7925934260,5430,5430,5430,5430,0
20250311,181100,7925934260,5430,5430,5430,5430,17503
20250311,181000,7925934260,5430,5430,5430,5430,0
20250311,180900,7925934260,5430,5430,5430,5430,0
20250311,180800,7925934260,5430,5430,5430,5430,0
20250311,180700,7925934260,5430,5430,5430,5430,0
20250311,180600,7925934260,5430,5430,5430,5430,0
20250311,180500,7925934260,5430,5430,5430,5430,0
20250311,180400,7925934260,5430,5430,5430,5430,0
20250311,180300,7925934260,5430,5430,5430,5430,0
20250311,180200,7925934260,5430,5430,5430,5430,0
20250311,180100,7925934260,5430,5430,5430,5430,0
20250311,180000,7925934260,5430,5430,5430,5430,0
20250311,175900,7925934260,5430,5430,5430,5430,0
20250311,175800,7925934260,5430,5430,5430,5430,0
20250311,175700,7925934260,5430,5430,5430,5430,0
20250311,175600,7925934260,5430,5430,5430,5430,0
20250311,175500,7925934260,5430,5430,5430,5430,0
20250311,175400,7925934260,5430,5430,5430,5430,0
20250311,175300,7925934260,5430,5430,5430,5430,0
20250311,175200,7925934260,5430,5430,5430,5430,0
20250311,175100,7925934260,5430,5430,5430,5430,0
20250311,175000,7925934260,5430,5430,5430,5430,0
20250311,174900,7925934260,5430,5430,5430,5430,0
20250311,174800,7925934260,5430,5430,5430,5430,0
20250311,174700,7925934260,5430,5430,5430,5430,0
20250311,174600,7925934260,5430,5430,5430,5430,0
20250311,174500,7925934260,5430,5430,5430,5430,0
20250311,174400,7925934260,5430,5430,5430,5430,0
20250311,174300,7925934260,5430,5430,5430,5430,0
20250311,174200,7925934260,5430,5430,5430,5430,0
20250311,174100,7925934260,5430,5430,5430,5430,17503
20250311,174000,7925934260,5430,5430,5430,5430,0
20250311,173900,7925934260,5430,5430,5430,5430,0
20250311,173800,7925934260,5430,5430,5430,5430,0
20250311,173700,7925934260,5430,5430,5430,5430,0
20250311,173600,7925934260,5430,5430,5430,5430,0
20250311,173500,7925934260,5430,5430,5430,5430,0
20250311,173400,7925934260,5430,5430,5430,5430,0
20250311,173300,7925934260,5430,5430,5430,5430,0
20250311,173200,7925934260,5430,5430,5430,5430,0
20250311,173100,7925934260,5430,5430,5430,5430,0
20250311,173000,7925934260,5430,5430,5430,5430,0
20250311,172900,7925934260,5430,5430,5430,5430,0
20250311,172800,7925934260,5430,5430,5430,5430,0
20250311,172700,7925934260,5430,5430,5430,5430,0
20250311,172600,7925934260,5430,5430,5430,5430,0
20250311,172500,7925934260,5430,5430,5430,5430,0
20250311,172400,7925934260,5430,5430,5430,5430,0
20250311,172300,7925934260,5430,5430,5430,5430,0
20250311,172200,7925934260,5430,5430,5430,5430,0
20250311,172100,7925934260,5430,5430,5430,5430,0
20250311,172000,7925934260,5430,5430,5430,5430,0
20250311,171900,7925934260,5430,5430,5430,5430,0
20250311,171800,7925934260,5430,5430,5430,5430,0
20250311,171700,7925934260,5430,5430,5430,5430,0
20250311,171600,7925934260,5430,5430,5430,5430,0
20250311,171500,7925934260,5430,5430,5430,5430,0
20250311,171400,7925934260,5430,5430,5430,5430,0
20250311,171300,7925934260,5430,5430,5430,5430,0
20250311,171200,7925934260,5430,5430,5430,5430,0
20250311,171100,7925934260,5430,5430,5430,5430,17503
20250311,171000,7925934260,5430,5430,5430,5430,0
20250311,170900,7925934260,5430,5430,5430,5430,0
20250311,170800,7925934260,5430,5430,5430,5430,0
20250311,170700,7925934260,5430,5430,5430,5430,0
20250311,170600,7925934260,5430,5430,5430,5430,0
20250311,170500,7925934260,5430,5430,5430,5430,0
20250311,170400,7925934260,5430,5430,5430,5430,0
20250311,170300,7925934260,5430,5430,5430,5430,0
20250311,170200,7925934260,5430,5430,5430,5430,0
20250311,170100,7925934260,5430,5430,5430,5430,0
20250311,170000,7925934260,5430,5430,5430,5430,0
20250311,165900,7925934260,5430,5430,5430,5430,0
20250311,165800,7925934260,5430,5430,5430,5430,0
20250311,165700,7925934260,5430,5430,5430,5430,0
20250311,165600,7925934260,5430,5430,5430,5430,0
20250311,165500,7925934260,5430,5430,5430,5430,0
20250311,165400,7925934260,5430,5430,5430,5430,0
20250311,165300,7925934260,5430,5430,5430,5430,0
20250311,165200,7925934260,5430,5430,5430,5430,0
20250311,165100,7925934260,5430,5430,5430,5430,0
20250311,165000,7925934260,5430,5430,5430,5430,0
20250311,164900,7925934260,5430,5430,5430,5430,0
20250311,164800,7925934260,5430,5430,5430,5430,0
20250311,164700,7925934260,5430,5430,5430,5430,0
20250311,164600,7925934260,5430,5430,5430,5430,0
20250311,164500,7925934260,5430,5430,5430,5430,0
20250311,164400,7925934260,5430,5430,5430,5430,0
20250311,164300,7925934260,5430,5430,5430,5430,0
20250311,164200,7925934260,5430,5430,5430,5430,0
20250311,164100,7925934260,5430,5430,5430,5430,17503
20250311,164000,7925934260,5430,5430,5430,5430,0
20250311,163900,7925934260,5430,5430,5430,5430,0
20250311,163800,7925934260,5430,5430,5430,5430,0
20250311,163700,7925934260,5430,5430,5430,5430,0
20250311,163600,7925934260,5430,5430,5430,5430,0
20250311,163500,7925934260,5430,5430,5430,5430,0
20250311,163400,7925934260,5430,5430,5430,5430,0
20250311,163300,7925934260,5430,5430,5430,5430,0
20250311,163200,7925934260,5430,5430,5430,5430,0
20250311,163100,7925934260,5430,5430,5430,5430,0
20250311,163000,7925934260,5430,5430,5430,5430,0
20250311,162900,7925934260,5430,5430,5430,5430,0
20250311,162800,7925934260,5430,5430,5430,5430,0
20250311,162700,7925934260,5430,5430,5430,5430,0
20250311,162600,7925934260,5430,5430,5430,5430,0
20250311,162500,7925934260,5430,5430,5430,5430,0
20250311,162400,7925934260,5430,5430,5430,5430,0
20250311,162300,7925934260,5430,5430,5430,5430,0
20250311,162200,7925934260,5430,5430,5430,5430,0
20250311,162100,7925934260,5430,5430,5430,5430,0
20250311,162000,7925934260,5430,5430,5430,5430,0
20250311,161900,7925934260,5430,5430,5430,5430,0
20250311,161800,7925934260,5430,5430,5430,5430,0
20250311,161700,7925934260,5430,5430,5430,5430,0
20250311,161600,7925934260,5430,5430,5430,5430,0
20250311,161500,7925934260,5430,5430,5430,5430,0
20250311,161400,7925934260,5430,5430,5430,5430,0
20250311,161300,7925934260,5430,5430,5430,5430,0
20250311,161200,7925934260,5430,5430,5430,5430,0
20250311,161100,7925934260,5430,5430,5430,5430,17503
20250311,161000,7925934260,5430,5430,5430,5430,0
20250311,160900,7925934260,5430,5430,5430,5430,0
20250311,160800,7925934260,5430,5430,5430,5430,0
20250311,160700,7925934260,5430,5430,5430,5430,0
20250311,160600,7925934260,5430,5430,5430,5430,0
20250311,160500,7925934260,5430,5430,5430,5430,0
20250311,160400,7925934260,5430,5430,5430,5430,0
20250311,160300,7925934260,5430,5430,5430,5430,0
20250311,160200,7925934260,5430,5430,5430,5430,0
20250311,160100,7925934260,5430,5430,5430,5430,0
20250311,160000,7925934260,5430,5430,5430,5430,0
20250311,155900,7925934260,5430,5430,5430,5430,0
20250311,155800,7925934260,5430,5430,5430,5430,0
20250311,155700,7925934260,5430,5430,5430,5430,0
20250311,155600,7925934260,5430,5430,5430,5430,0
20250311,155500,7925934260,5430,5430,5430,5430,0
20250311,155400,7925934260,5430,5430,5430,5430,0
20250311,155300,7925934260,5430,5430,5430,5430,0
20250311,155200,7925934260,5430,5430,5430,5430,0
20250311,155100,7925934260,5430,5430,5430,5430,0
20250311,155000,7925934260,5430,5430,5430,5430,0
20250311,154900,7925934260,5430,5430,5430,5430,0
20250311,154800,7925934260,5430,5430,5430,5430,0
20250311,154700,7925934260,5430,5430,5430,5430,0
20250311,154600,7925934260,5430,5430,5430,5430,0
20250311,154500,7925934260,5430,5430,5430,5430,0
20250311,154400,7925934260,5430,5430,5430,5430,0
20250311,154300,7925934260,5430,5430,5430,5430,0
20250311,154200,7925934260,5430,5430,5430,5430,0
20250311,154100,7925934260,5430,5430,5430,5430,17503
20250311,154000,7925934260,5430,5430,5430,5430,0
20250311,153900,7925934260,5430,5430,5430,5430,0
20250311,153800,7925934260,5430,5430,5430,5430,0
20250311,153700,7925934260,5430,5430,5430,5430,0
20250311,153600,7925934260,5430,5430,5430,5430,0
20250311,153500,7925934260,5430,5430,5430,5430,0
20250311,153400,7925934260,5430,5430,5430,5430,0
20250311,153300,7925934260,5430,5430,5430,5430,0
20250311,153200,7925934260,5430,5430,5430,5430,0
20250311,153100,7925934260,5430,5430,5430,5430,0
20250311,153000,7925934260,5430,5430,5430,5430,17503
20250311,152900,7830892970,5440,5440,5440,5440,0
20250311,152800,7830892970,5440,5440,5440,5440,0
20250311,152700,7830892970,5440,5440,5440,5440,0
20250311,152600,7830892970,5440,5440,5440,5440,0
20250311,152500,7830892970,5440,5440,5440,5440,0
20250311,152400,7830892970,5440,5440,5440,5440,0
20250311,152300,7830892970,5440,5440,5440,5440,0
20250311,152200,7830892970,5440,5440,5440,5440,0
20250311,152100,7830892970,5440,5440,5440,5440,0
20250311,152000,7830892970,5440,5440,5440,5440,0
20250311,151900,7830892970,5440,5440,5450,5440,3768
20250311,151800,7810362660,5440,5450,5460,5440,3112
20250311,151700,7793408860,5450,5450,5460,5450,2115
20250311,151600,7781864670,5460,5460,5460,5450,2994
20250311,151500,7765539210,5460,5460,5460,5445,4557
20250311,151400,7740689445,5460,5460,5460,5450,704
20250311,151300,7736846445,5470,5460,5470,5460,1438
20250311,151200,7728994955,5460,5460,5470,5460,905
20250311,151100,7724050130,5470,5460,5470,5450,6087
20250311,151000,7690820560,5460,5450,5460,5440,2428
20250311,150900,7677586020,5460,5450,5460,5450,507
20250311,150800,7674819860,5460,5450,5460,5450,3091
20250311,150700,7657969650,5460,5460,5470,5450,3102
20250311,150600,7641033380,5450,5460,5460,5450,2023
20250311,150500,7630001080,5450,5460,5460,5440,3255
20250311,150400,7612269460,5450,5450,5460,5450,781
20250311,150300,7608009340,5460,5450,5470,5440,3756
20250311,150200,7587511520,5450,5450,5460,5450,1547
20250311,150100,7579077810,5450,5450,5460,5440,12851
20250311,150000,7508948890,5450,5460,5460,5450,1059
20250311,145900,7503172640,5450,5450,5460,5450,650
20250311,145800,7499626590,5450,5450,5460,5450,561
20250311,145700,7496566640,5460,5450,5460,5450,2684
20250311,145600,7481934900,5460,5460,5460,5450,918
20250311,145500,7476925810,5450,5460,5460,5450,1257
20250311,145400,7470063460,5450,5460,5460,5450,1031
20250311,145300,7464436010,5450,5450,5460,5450,519
20250311,145200,7461604940,5450,5450,5460,5450,609
20250311,145100,7458282530,5450,5450,5460,5450,516
20250311,145000,7455467630,5450,5450,5460,5450,614
20250311,144900,7452116790,5460,5460,5460,5450,1102
20250311,144800,7446100630,5460,5450,5460,5450,627
20250311,144700,7442678530,5460,5450,5460,5450,357
20250311,144600,7440730450,5460,5450,5460,5450,326
20250311,144500,7438950500,5450,5450,5450,5440,815
20250311,144400,7434513280,5460,5440,5460,5440,1972
20250311,144300,7423771500,5450,5440,5450,5440,966
20250311,144200,7418507240,5440,5440,5450,5440,638
20250311,144100,7415033330,5440,5440,5450,5440,2674
20250311,144000,7400481390,5450,5450,5450,5440,633
20250311,143900,7397031990,5450,5440,5450,5440,2181
20250311,143800,7385151070,5440,5440,5450,5440,366
20250311,143700,7383157250,5450,5440,5450,5440,890
20250311,143600,7378307370,5450,5440,5450,5440,1720
20250311,143500,7368947690,5450,5450,5450,5440,385
20250311,143400,7366849970,5450,5450,5450,5440,1152
20250311,143300,7360572740,5450,5450,5450,5440,1144
20250311,143200,7354346910,5440,5440,5450,5440,354
20250311,143100,7352417870,5440,5440,5450,5440,503
20250311,143000,7349678660,5450,5440,5450,5440,2467
20250311,142900,7336234660,5450,5450,5450,5440,474
20250311,142800,7333652370,5450,5450,5450,5440,2735
20250311,142700,7318751070,5450,5450,5460,5450,781
20250311,142600,7314491490,5450,5450,5460,5450,469
20250311,142500,7311931820,5460,5450,5460,5450,790
20250311,142400,7307622550,5460,5460,5460,5450,505
20250311,142300,7304865950,5460,5470,5470,5450,1186
20250311,142200,7298387230,5460,5460,5470,5460,370
20250311,142100,7296364330,5470,5460,5470,5460,909
20250311,142000,7291393050,5470,5460,5470,5460,2486
20250311,141900,7277813910,5460,5450,5470,5450,8477
20250311,141800,7231534860,5450,5460,5460,5450,394
20250311,141700,7229383880,5450,5450,5460,5450,2791
20250311,141600,7214169780,5460,5460,5460,5450,1411
20250311,141500,7206465830,5450,5460,5460,5440,777
20250311,141400,7202227760,5460,5450,5460,5440,3632
20250311,141300,7182451020,5450,5430,5450,5430,357
20250311,141200,7180505770,5450,5440,5450,5430,4561
20250311,141100,7155697820,5440,5430,5450,5430,2254
20250311,141000,7143426220,5440,5450,5450,5440,1022
20250311,140900,7137863320,5450,5440,5450,5430,4438
20250311,140800,7113717810,5430,5430,5440,5430,456
20250311,140700,7111237930,5440,5430,5440,5430,346
20250311,140600,7109356360,5440,5430,5440,5430,764
20250311,140500,7105204620,5440,5440,5450,5430,1919
20250311,140400,7094762680,5440,5430,5440,5430,388
20250311,140300,7092652410,5430,5430,5440,5430,457
20250311,140200,7090168280,5440,5450,5450,5430,3979
20250311,140100,7068520090,5440,5450,5450,5440,379
20250311,140000,7066454945,5440,5430,5450,5430,9444
20250311,135900,7015077625,5430,5440,5440,5430,796
20250311,135800,7010750865,5440,5430,5440,5430,541
20250311,135700,7007809095,5440,5430,5440,5420,4504
20250311,135600,6983349275,5430,5430,5430,5420,8439
20250311,135500,6937557315,5430,5440,5440,5430,702
20250311,135400,6933740425,5440,5440,5440,5430,2176
20250311,135300,6921903665,5440,5460,5460,5440,958
20250311,135200,6916688395,5450,5460,5460,5440,3685
20250311,135100,6896626645,5460,5450,5460,5440,5017
20250311,135000,6869270685,5450,5450,5450,5450,3214
20250311,134900,6851754385,5450,5450,5465,5450,3986
20250311,134800,6829995065,5450,5440,5450,5430,6017
20250311,134700,6797250805,5450,5440,5450,5440,6764
20250311,134600,6760454605,5440,5450,5460,5440,2489
20250311,134500,6746886305,5460,5460,5460,5450,907
20250311,134400,6741940435,5460,5450,5460,5450,680
20250311,134300,6738229195,5450,5460,5460,5450,441
20250311,134200,6735822615,5450,5460,5460,5450,598
20250311,134100,6732557645,5460,5450,5460,5445,1684
20250311,134000,6723376645,5450,5460,5460,5440,4767
20250311,133900,6697392375,5470,5460,5470,5450,5557
20250311,133800,6667047435,5470,5460,5470,5450,4622
20250311,133700,6641802615,5460,5470,5480,5460,4196
20250311,133600,6618847855,5480,5470,5480,5470,857
20250311,133500,6614152245,5470,5470,5480,5470,725
20250311,133400,6610180845,5480,5490,5490,5470,3422
20250311,133300,6591431165,5490,5480,5490,5480,765
20250311,133200,6587231855,5480,5490,5490,5480,1441
20250311,133100,6579332005,5490,5480,5490,5480,5358
20250311,133000,6549941105,5480,5470,5480,5460,2215
20250311,132900,6537816485,5470,5470,5480,5460,5828
20250311,132800,6505918365,5460,5460,5470,5460,1268
20250311,132700,6498988025,5470,5460,5470,5460,1465
20250311,132600,6490974755,5460,5465,5480,5460,5165
20250311,132500,6462724905,5470,5470,5480,5460,7377
20250311,132400,6422375175,5480,5440,5530,5440,52829
20250311,132300,6132122485,5440,5440,5440,5420,953
20250311,132200,6126939365,5430,5430,5440,5430,659
20250311,132100,6123357605,5430,5420,5430,5420,1611
20250311,132000,6114620525,5430,5430,5430,5420,2705
20250311,131900,6099944265,5420,5410,5430,5410,5184
20250311,131800,6071856955,5410,5410,5410,5400,1666
20250311,131700,6062844075,5410,5410,5420,5400,1050
20250311,131600,6057160535,5410,5400,5410,5400,1006
20250311,131500,6051720325,5400,5410,5410,5400,806
20250311,131400,6047364705,5400,5410,5410,5400,641
20250311,131300,6043898565,5410,5400,5410,5400,382
20250311,131200,6041832445,5410,5400,5410,5400,421
20250311,131100,6039556365,5410,5410,5410,5400,2638
20250311,131000,6025286735,5410,5400,5410,5400,371
20250311,130900,6023280685,5410,5400,5410,5400,510
20250311,130800,6020523555,5410,5400,5410,5390,1345
20250311,130700,6013258565,5390,5400,5410,5390,1072
20250311,130600,6007467255,5400,5400,5410,5400,592
20250311,130500,6004267435,5400,5400,5410,5400,1088
20250311,130400,5998389205,5400,5400,5410,5400,454
20250311,130300,5995934045,5400,5400,5410,5400,395
20250311,130200,5993798515,5410,5400,5410,5400,399
20250311,130100,5991640425,5410,5400,5410,5390,540
20250311,130000,5988721805,5410,5410,5410,5400,408
20250311,125900,5986515265,5410,5400,5410,5390,860
20250311,125800,5981868995,5410,5410,5410,5400,2461
20250311,125700,5968573545,5400,5400,5405,5395,934
20250311,125600,5963530150,5395,5390,5400,5390,469
20250311,125500,5960998475,5400,5390,5400,5390,733
20250311,125400,5957041085,5400,5400,5400,5390,678
20250311,125300,5953380705,5390,5390,5400,5390,3862
20250311,125200,5932551845,5390,5390,5400,5390,858
20250311,125100,5927924615,5400,5400,5410,5390,1732
20250311,125000,5918571785,5400,5400,5410,5400,432
20250311,124900,5916235635,5410,5390,5410,5390,1819
20250311,124800,5906415755,5400,5400,5400,5400,754
20250311,124700,5902344155,5410,5390,5410,5390,734
20250311,124600,5898377645,5400,5400,5420,5390,4117
20250311,124500,5876140075,5400,5410,5420,5400,2180
20250311,124400,5864343755,5410,5410,5430,5410,410
20250311,124300,5862119575,5410,5410,5430,5410,987
20250311,124200,5856773885,5410,5410,5430,5410,458
20250311,124100,5854288525,5420,5420,5430,5420,2120
20250311,124000,5842794345,5430,5420,5430,5420,1888
20250311,123900,5832557595,5420,5420,5430,5420,780
20250311,123800,5828328995,5430,5420,5430,5420,965
20250311,123700,5823095165,5430,5425,5430,5420,514
20250311,123600,5820306175,5420,5420,5420,5410,502
20250311,123500,5817585865,5420,5420,5420,5410,838
20250311,123400,5813044495,5420,5420,5430,5420,1123
20250311,123300,5806955065,5420,5430,5440,5420,1532
20250311,123200,5798633955,5430,5430,5430,5420,5306
20250311,123100,5769824165,5430,5430,5430,5420,424
20250311,123000,5767522715,5430,5410,5430,5410,507
20250311,122900,5764773975,5420,5410,5420,5410,414
20250311,122800,5762530725,5420,5410,5420,5410,335
20250311,122700,5760715415,5420,5420,5420,5410,976
20250311,122600,5755431235,5420,5410,5420,5410,749
20250311,122500,5751376525,5410,5420,5420,5400,2478
20250311,122400,5737980845,5410,5410,5420,5410,404
20250311,122300,5735791775,5410,5410,5420,5410,946
20250311,122200,5730670975,5410,5410,5420,5400,1878
20250311,122100,5720509200,5400,5405,5410,5400,1452
20250311,122000,5712655635,5400,5400,5400,5390,3384
20250311,121900,5694385245,5400,5400,5410,5400,964
20250311,121800,5689177215,5400,5400,5410,5400,923
20250311,121700,5684189325,5410,5400,5410,5390,1873
20250311,121600,5674073675,5410,5400,5410,5400,3929
20250311,121500,5652854025,5410,5400,5410,5400,2572
20250311,121400,5638958805,5400,5400,5410,5400,498
20250311,121300,5636266915,5400,5400,5410,5390,3653
20250311,121200,5616540735,5400,5400,5410,5400,8017
20250311,121100,5573246095,5400,5400,5410,5400,4800
20250311,121000,5547322595,5400,5400,5410,5400,3958
20250311,120900,5525946855,5400,5400,5400,5390,2232
20250311,120800,5513894905,5400,5400,5410,5400,423
20250311,120700,5511607985,5400,5400,5400,5390,10884
20250311,120600,5452834525,5410,5430,5430,5410,18329
20250311,120500,5353419255,5430,5430,5440,5430,521
20250311,120400,5350586745,5440,5430,5440,5430,729
20250311,120300,5346621755,5430,5430,5440,5430,595
20250311,120200,5343388315,5430,5430,5440,5430,406
20250311,120100,5341180115,5430,5445,5450,5430,2901
20250311,120000,5325397700,5450,5435,5450,5435,452
20250311,115900,5322938665,5440,5430,5440,5430,1010
20250311,115800,5317444695,5430,5435,5450,5430,1422
20250311,115700,5309707485,5430,5440,5440,5430,2637
20250311,115600,5295362855,5440,5430,5440,5430,1888
20250311,115500,5285107255,5420,5420,5430,5420,349
20250311,115400,5283213015,5440,5440,5440,5430,2314
20250311,115300,5270640885,5430,5440,5440,5420,3510
20250311,115200,5251578495,5430,5430,5440,5430,470
20250311,115100,5249023555,5430,5440,5440,5430,934
20250311,115000,5243948435,5440,5440,5440,5440,583
20250311,114900,5240776915,5440,5450,5450,5440,342
20250311,114800,5238913025,5450,5450,5450,5450,265
20250311,114700,5237468775,5430,5450,5450,5430,1848
20250311,114600,5227423095,5450,5440,5450,5440,255
20250311,114500,5226033395,5450,5450,5450,5450,358
20250311,114400,5224082295,5450,5450,5450,5450,275
20250311,114300,5222583545,5440,5440,5440,5430,3629
20250311,114200,5202874140,5440,5440,5440,5435,441
20250311,114100,5200475105,5440,5450,5450,5440,1550
20250311,114000,5192040220,5440,5435,5440,5430,775
20250311,113900,5187828665,5440,5440,5440,5440,721
20250311,113800,5183906425,5440,5435,5440,5430,1406
20250311,113700,5176267530,5430,5440,5445,5430,4889
20250311,113600,5149701630,5440,5440,5440,5440,317
20250311,113500,5147977150,5440,5440,5440,5430,1491
20250311,113400,5139875710,5430,5440,5440,5430,1628
20250311,113300,5131019450,5440,5450,5450,5430,1894
20250311,113200,5120730860,5450,5450,5450,5440,1440
20250311,113100,5112890020,5440,5430,5440,5430,2182
20250311,113000,5101025600,5430,5440,5445,5430,736
20250311,112900,5097024660,5440,5430,5440,5430,411
20250311,112800,5094788830,5430,5450,5450,5430,3474
20250311,112700,5075865970,5450,5440,5460,5440,2185
20250311,112600,5063959410,5440,5440,5450,5440,1137
20250311,112500,5057771480,5450,5450,5450,5450,1120
20250311,112400,5051667480,5440,5450,5450,5440,2036
20250311,112300,5040571520,5450,5450,5450,5440,8162
20250311,112200,4996164830,5460,5460,5460,5440,15852
20250311,112100,4909918170,5450,5450,5450,5450,622
20250311,112000,4906528270,5430,5450,5450,5430,6395
20250311,111900,4871748230,5450,5460,5460,5450,1102
20250311,111800,4865739175,5460,5450,5460,5440,1837
20250311,111700,4855729075,5460,5460,5460,5460,1128
20250311,111600,4849570195,5460,5460,5460,5460,327
20250311,111500,4847784775,5450,5440,5450,5440,731
20250311,111400,4843804905,5440,5440,5450,5440,3523
20250311,111300,4824639775,5450,5450,5460,5440,2804
20250311,111200,4809363945,5450,5450,5455,5450,181
20250311,111100,4808377465,5440,5450,5450,5440,2524
20250311,111000,4794640145,5440,5460,5460,5440,1399
20250311,110900,4787019995,5450,5450,5460,5450,2804
20250311,110800,4771734885,5450,5450,5460,5450,2294
20250311,110700,4759220475,5450,5450,5450,5450,930
20250311,110600,4754151975,5440,5440,5440,5430,6282
20250311,110500,4719984515,5440,5440,5450,5430,2660
20250311,110400,4705519395,5440,5450,5450,5440,3855
20250311,110300,4684545615,5450,5450,5450,5450,731
20250311,110200,4680561665,5450,5450,5450,5450,429
20250311,110100,4678223615,5450,5460,5460,5450,2198
20250311,110000,4666241315,5460,5470,5470,5450,1509
20250311,105900,4658008035,5470,5460,5470,5460,601
20250311,105800,4654723485,5460,5460,5460,5460,520
20250311,105700,4651884285,5450,5440,5450,5440,646
20250311,105600,4648363735,5450,5440,5450,5430,3251
20250311,105500,4630683295,5450,5450,5450,5440,7085
20250311,105400,4592126155,5450,5440,5450,5440,1569
20250311,105300,4583577055,5440,5460,5470,5440,3018
20250311,105200,4567129545,5470,5460,5480,5450,8381
20250311,105100,4521390375,5470,5450,5470,5450,849
20250311,105000,4516748245,5470,5460,5470,5440,8027
20250311,104900,4472989915,5460,5450,5460,5440,2674
20250311,104800,4458409285,5440,5450,5450,5440,5093
20250311,104700,4430692425,5450,5460,5460,5440,2109
20250311,104600,4419199485,5460,5475,5480,5430,17269
20250311,104500,4325038905,5480,5500,5510,5460,18431
20250311,104400,4223948855,5500,5500,5510,5480,12456
20250311,104300,4155535425,5510,5500,5510,5490,7163
20250311,104200,4116138435,5490,5490,5500,5480,4976
20250311,104100,4088818585,5480,5470,5490,5460,7050
20250311,104000,4050201025,5470,5470,5480,5460,2476
20250311,103900,4036655135,5470,5480,5490,5460,18269
20250311,103800,3936597190,5490,5470,5490,5470,2047
20250311,103700,3925378200,5480,5490,5490,5460,14868
20250311,103600,3843949045,5480,5500,5510,5480,13295
20250311,103500,3770897555,5490,5475,5500,5475,4745
20250311,103400,3744850690,5480,5470,5480,5470,6687
20250311,103300,3708207295,5480,5460,5480,5460,2728
20250311,103200,3693270885,5470,5470,5470,5460,2039
20250311,103100,3682125995,5470,5460,5470,5460,1669
20250311,103000,3672998695,5470,5450,5470,5430,2604
20250311,102900,3658790105,5450,5470,5480,5430,9042
20250311,102800,3609508925,5480,5450,5480,5440,3275
20250311,102700,3591605105,5440,5440,5450,5440,1102
20250311,102600,3585600465,5450,5450,5450,5440,4286
20250311,102500,3562262765,5450,5450,5470,5440,12631
20250311,102400,3493282215,5460,5440,5460,5440,4243
20250311,102300,3470133025,5450,5460,5460,5440,9382
20250311,102200,3418976165,5450,5460,5480,5450,2964
20250311,102100,3402784185,5470,5420,5470,5420,4888
20250311,102000,3376181745,5420,5440,5440,5420,4520
20250311,101900,3351680255,5430,5450,5450,5420,6731
20250311,101800,3315068175,5450,5460,5460,5440,9877
20250311,101700,3261322225,5460,5460,5470,5460,701
20250311,101600,3257492095,5450,5440,5460,5440,2736
20250311,101500,3242572405,5430,5440,5450,5430,2034
20250311,101400,3231516755,5440,5460,5460,5440,480
20250311,101300,3228896365,5460,5450,5480,5450,2021
20250311,101200,3217850475,5450,5470,5480,5450,3294
20250311,101100,3199841065,5470,5480,5480,5450,634
20250311,101000,3196379375,5470,5470,5470,5440,1061
20250311,100900,3190581865,5470,5480,5480,5430,2417
20250311,100800,3177385965,5470,5500,5510,5470,7761
20250311,100700,3134768415,5500,5480,5520,5480,8619
20250311,100600,3087404575,5480,5440,5480,5440,4968
20250311,100500,3060304785,5440,5430,5440,5430,2295
20250311,100400,3047842745,5420,5410,5430,5410,8286
20250311,100300,3003014405,5410,5410,5410,5400,548
20250311,100200,3000050155,5410,5405,5410,5400,675
20250311,100100,2996400000,5405,5410,5410,5405,354
20250311,100000,2994485105,5410,5400,5410,5400,948
20250311,095900,2989364455,5400,5390,5410,5380,8151
20250311,095800,2945444455,5390,5400,5400,5390,7430
20250311,095700,2905368425,5410,5400,5410,5400,1033
20250311,095600,2899787205,5400,5410,5410,5400,7824
20250311,095500,2857537285,5410,5410,5415,5400,6552
20250311,095400,2822092040,5410,5410,5410,5400,1047
20250311,095300,2816431555,5410,5400,5410,5390,4768
20250311,095200,2790691595,5400,5410,5410,5390,2460
20250311,095100,2777405845,5410,5420,5420,5400,3485
20250311,095000,2758549155,5410,5450,5450,5410,12193
20250311,094900,2692361355,5460,5450,5460,5450,1707
20250311,094800,2683056905,5460,5460,5470,5460,2691
20250311,094700,2668362835,5460,5460,5470,5460,991
20250311,094600,2662949005,5470,5470,5470,5460,1200
20250311,094500,2656385055,5470,5470,5470,5460,125
20250311,094400,2655701525,5460,5470,5480,5460,6406
20250311,094300,2620678145,5470,5460,5470,5460,2963
20250311,094200,2604474775,5460,5470,5470,5460,1443
20250311,094100,2596583975,5470,5470,5485,5460,5308
20250311,094000,2567544355,5470,5500,5510,5460,18618
20250311,093900,2465414355,5500,5460,5500,5450,9423
20250311,093800,2413843965,5480,5480,5500,5460,24066
20250311,093700,2281719815,5480,5470,5490,5460,11865
20250311,093600,2216764655,5480,5450,5480,5430,15330
20250311,093500,2133213905,5460,5450,5470,5440,6436
20250311,093400,2098100905,5460,5460,5480,5450,12827
20250311,093300,2028041245,5480,5460,5480,5450,22727
20250311,093200,1903738775,5450,5450,5470,5440,19625
20250311,093100,1796577840,5440,5460,5470,5440,7980
20250311,093000,1753078650,5450,5400,5460,5400,14309
20250311,092900,1675331060,5410,5420,5420,5390,7562
20250311,092800,1634412590,5410,5420,5420,5410,4744
20250311,092700,1608709490,5420,5400,5420,5400,3251
20250311,092600,1591112420,5410,5400,5410,5390,4520
20250311,092500,1566700800,5390,5400,5420,5390,11280
20250311,092400,1505785970,5420,5400,5420,5380,10072
20250311,092300,1451422740,5390,5360,5400,5360,21710
20250311,092200,1334476660,5380,5360,5380,5340,7741
20250311,092100,1292984255,5370,5350,5370,5340,8239
20250311,092000,1248822305,5350,5350,5350,5320,2613
20250311,091900,1234880715,5330,5310,5370,5300,9891
20250311,091800,1182027255,5320,5290,5320,5280,21234
20250311,091700,1069561725,5300,5300,5300,5290,5576
20250311,091600,1040016025,5300,5280,5310,5280,4701
20250311,091500,1015131435,5270,5260,5270,5260,2893
20250311,091400,999906155,5260,5270,5280,5260,1817
20250311,091300,990331445,5270,5260,5270,5250,1102
20250311,091200,984534395,5250,5250,5270,5240,13131
20250311,091100,915629555,5240,5250,5270,5240,4867
20250311,091000,890066965,5260,5280,5280,5250,21805
20250311,090900,775367805,5280,5320,5320,5280,3477
20250311,090800,756946985,5310,5290,5310,5270,7280
20250311,090700,718410145,5290,5280,5300,5270,7179
20250311,090600,680474865,5270,5280,5285,5260,15107
20250311,090500,600948230,5280,5300,5300,5270,10322
20250311,090400,546424980,5300,5270,5320,5270,12105
20250311,090300,482381110,5270,5285,5300,5260,14608
20250311,090200,405203760,5290,5270,5290,5250,23208
20250311,090100,283004810,5270,5310,5330,5250,13408
20250311,090000,212110570,5300,5280,5320,5220,39576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214100 7925934260 5430 5430 5430 5430 17503
3 20250311 214000 7925934260 5430 5430 5430 5430 0
4 20250311 213900 7925934260 5430 5430 5430 5430 0
5 20250311 213800 7925934260 5430 5430 5430 5430 0
6 20250311 213700 7925934260 5430 5430 5430 5430 0
7 20250311 213600 7925934260 5430 5430 5430 5430 0
8 20250311 213500 7925934260 5430 5430 5430 5430 0
9 20250311 213400 7925934260 5430 5430 5430 5430 0
10 20250311 213300 7925934260 5430 5430 5430 5430 0
11 20250311 213200 7925934260 5430 5430 5430 5430 0
12 20250311 213100 7925934260 5430 5430 5430 5430 0
13 20250311 213000 7925934260 5430 5430 5430 5430 0
14 20250311 212900 7925934260 5430 5430 5430 5430 0
15 20250311 212800 7925934260 5430 5430 5430 5430 0
16 20250311 212700 7925934260 5430 5430 5430 5430 0
17 20250311 212600 7925934260 5430 5430 5430 5430 0
18 20250311 212500 7925934260 5430 5430 5430 5430 0
19 20250311 212400 7925934260 5430 5430 5430 5430 0
20 20250311 212300 7925934260 5430 5430 5430 5430 0
21 20250311 212200 7925934260 5430 5430 5430 5430 0
22 20250311 212100 7925934260 5430 5430 5430 5430 0
23 20250311 212000 7925934260 5430 5430 5430 5430 0
24 20250311 211900 7925934260 5430 5430 5430 5430 0
25 20250311 211800 7925934260 5430 5430 5430 5430 0
26 20250311 211700 7925934260 5430 5430 5430 5430 0
27 20250311 211600 7925934260 5430 5430 5430 5430 0
28 20250311 211500 7925934260 5430 5430 5430 5430 0
29 20250311 211400 7925934260 5430 5430 5430 5430 0
30 20250311 211300 7925934260 5430 5430 5430 5430 0
31 20250311 211200 7925934260 5430 5430 5430 5430 0
32 20250311 211100 7925934260 5430 5430 5430 5430 17503
33 20250311 211000 7925934260 5430 5430 5430 5430 0
34 20250311 210900 7925934260 5430 5430 5430 5430 0
35 20250311 210800 7925934260 5430 5430 5430 5430 0
36 20250311 210700 7925934260 5430 5430 5430 5430 0
37 20250311 210600 7925934260 5430 5430 5430 5430 0
38 20250311 210500 7925934260 5430 5430 5430 5430 0
39 20250311 210400 7925934260 5430 5430 5430 5430 0
40 20250311 210300 7925934260 5430 5430 5430 5430 0
41 20250311 210200 7925934260 5430 5430 5430 5430 0
42 20250311 210100 7925934260 5430 5430 5430 5430 0
43 20250311 210000 7925934260 5430 5430 5430 5430 0
44 20250311 205900 7925934260 5430 5430 5430 5430 0
45 20250311 205800 7925934260 5430 5430 5430 5430 0
46 20250311 205700 7925934260 5430 5430 5430 5430 0
47 20250311 205600 7925934260 5430 5430 5430 5430 0
48 20250311 205500 7925934260 5430 5430 5430 5430 0
49 20250311 205400 7925934260 5430 5430 5430 5430 0
50 20250311 205300 7925934260 5430 5430 5430 5430 0
51 20250311 205200 7925934260 5430 5430 5430 5430 0
52 20250311 205100 7925934260 5430 5430 5430 5430 0
53 20250311 205000 7925934260 5430 5430 5430 5430 0
54 20250311 204900 7925934260 5430 5430 5430 5430 0
55 20250311 204800 7925934260 5430 5430 5430 5430 0
56 20250311 204700 7925934260 5430 5430 5430 5430 0
57 20250311 204600 7925934260 5430 5430 5430 5430 0
58 20250311 204500 7925934260 5430 5430 5430 5430 0
59 20250311 204400 7925934260 5430 5430 5430 5430 0
60 20250311 204300 7925934260 5430 5430 5430 5430 0
61 20250311 204200 7925934260 5430 5430 5430 5430 0
62 20250311 204100 7925934260 5430 5430 5430 5430 17503
63 20250311 204000 7925934260 5430 5430 5430 5430 0
64 20250311 203900 7925934260 5430 5430 5430 5430 0
65 20250311 203800 7925934260 5430 5430 5430 5430 0
66 20250311 203700 7925934260 5430 5430 5430 5430 0
67 20250311 203600 7925934260 5430 5430 5430 5430 0
68 20250311 203500 7925934260 5430 5430 5430 5430 0
69 20250311 203400 7925934260 5430 5430 5430 5430 0
70 20250311 203300 7925934260 5430 5430 5430 5430 0
71 20250311 203200 7925934260 5430 5430 5430 5430 0
72 20250311 203100 7925934260 5430 5430 5430 5430 0
73 20250311 203000 7925934260 5430 5430 5430 5430 0
74 20250311 202900 7925934260 5430 5430 5430 5430 0
75 20250311 202800 7925934260 5430 5430 5430 5430 0
76 20250311 202700 7925934260 5430 5430 5430 5430 0
77 20250311 202600 7925934260 5430 5430 5430 5430 0
78 20250311 202500 7925934260 5430 5430 5430 5430 0
79 20250311 202400 7925934260 5430 5430 5430 5430 0
80 20250311 202300 7925934260 5430 5430 5430 5430 0
81 20250311 202200 7925934260 5430 5430 5430 5430 0
82 20250311 202100 7925934260 5430 5430 5430 5430 0
83 20250311 202000 7925934260 5430 5430 5430 5430 0
84 20250311 201900 7925934260 5430 5430 5430 5430 0
85 20250311 201800 7925934260 5430 5430 5430 5430 0
86 20250311 201700 7925934260 5430 5430 5430 5430 0
87 20250311 201600 7925934260 5430 5430 5430 5430 0
88 20250311 201500 7925934260 5430 5430 5430 5430 0
89 20250311 201400 7925934260 5430 5430 5430 5430 0
90 20250311 201300 7925934260 5430 5430 5430 5430 0
91 20250311 201200 7925934260 5430 5430 5430 5430 0
92 20250311 201100 7925934260 5430 5430 5430 5430 17503
93 20250311 201000 7925934260 5430 5430 5430 5430 0
94 20250311 200900 7925934260 5430 5430 5430 5430 0
95 20250311 200800 7925934260 5430 5430 5430 5430 0
96 20250311 200700 7925934260 5430 5430 5430 5430 0
97 20250311 200600 7925934260 5430 5430 5430 5430 0
98 20250311 200500 7925934260 5430 5430 5430 5430 0
99 20250311 200400 7925934260 5430 5430 5430 5430 0
100 20250311 200300 7925934260 5430 5430 5430 5430 0
101 20250311 200200 7925934260 5430 5430 5430 5430 0
102 20250311 200100 7925934260 5430 5430 5430 5430 0
103 20250311 200000 7925934260 5430 5430 5430 5430 0
104 20250311 195900 7925934260 5430 5430 5430 5430 0
105 20250311 195800 7925934260 5430 5430 5430 5430 0
106 20250311 195700 7925934260 5430 5430 5430 5430 0
107 20250311 195600 7925934260 5430 5430 5430 5430 0
108 20250311 195500 7925934260 5430 5430 5430 5430 0
109 20250311 195400 7925934260 5430 5430 5430 5430 0
110 20250311 195300 7925934260 5430 5430 5430 5430 0
111 20250311 195200 7925934260 5430 5430 5430 5430 0
112 20250311 195100 7925934260 5430 5430 5430 5430 0
113 20250311 195000 7925934260 5430 5430 5430 5430 0
114 20250311 194900 7925934260 5430 5430 5430 5430 0
115 20250311 194800 7925934260 5430 5430 5430 5430 0
116 20250311 194700 7925934260 5430 5430 5430 5430 0
117 20250311 194600 7925934260 5430 5430 5430 5430 0
118 20250311 194500 7925934260 5430 5430 5430 5430 0
119 20250311 194400 7925934260 5430 5430 5430 5430 0
120 20250311 194300 7925934260 5430 5430 5430 5430 0
121 20250311 194200 7925934260 5430 5430 5430 5430 0
122 20250311 194100 7925934260 5430 5430 5430 5430 17503
123 20250311 194000 7925934260 5430 5430 5430 5430 0
124 20250311 193900 7925934260 5430 5430 5430 5430 0
125 20250311 193800 7925934260 5430 5430 5430 5430 0
126 20250311 193700 7925934260 5430 5430 5430 5430 0
127 20250311 193600 7925934260 5430 5430 5430 5430 0
128 20250311 193500 7925934260 5430 5430 5430 5430 0
129 20250311 193400 7925934260 5430 5430 5430 5430 0
130 20250311 193300 7925934260 5430 5430 5430 5430 0
131 20250311 193200 7925934260 5430 5430 5430 5430 0
132 20250311 193100 7925934260 5430 5430 5430 5430 0
133 20250311 193000 7925934260 5430 5430 5430 5430 0
134 20250311 192900 7925934260 5430 5430 5430 5430 0
135 20250311 192800 7925934260 5430 5430 5430 5430 0
136 20250311 192700 7925934260 5430 5430 5430 5430 0
137 20250311 192600 7925934260 5430 5430 5430 5430 0
138 20250311 192500 7925934260 5430 5430 5430 5430 0
139 20250311 192400 7925934260 5430 5430 5430 5430 0
140 20250311 192300 7925934260 5430 5430 5430 5430 0
141 20250311 192200 7925934260 5430 5430 5430 5430 0
142 20250311 192100 7925934260 5430 5430 5430 5430 0
143 20250311 192000 7925934260 5430 5430 5430 5430 0
144 20250311 191900 7925934260 5430 5430 5430 5430 0
145 20250311 191800 7925934260 5430 5430 5430 5430 0
146 20250311 191700 7925934260 5430 5430 5430 5430 0
147 20250311 191600 7925934260 5430 5430 5430 5430 0
148 20250311 191500 7925934260 5430 5430 5430 5430 0
149 20250311 191400 7925934260 5430 5430 5430 5430 0
150 20250311 191300 7925934260 5430 5430 5430 5430 0
151 20250311 191200 7925934260 5430 5430 5430 5430 0
152 20250311 191100 7925934260 5430 5430 5430 5430 17503
153 20250311 191000 7925934260 5430 5430 5430 5430 0
154 20250311 190900 7925934260 5430 5430 5430 5430 0
155 20250311 190800 7925934260 5430 5430 5430 5430 0
156 20250311 190700 7925934260 5430 5430 5430 5430 0
157 20250311 190600 7925934260 5430 5430 5430 5430 0
158 20250311 190500 7925934260 5430 5430 5430 5430 0
159 20250311 190400 7925934260 5430 5430 5430 5430 0
160 20250311 190300 7925934260 5430 5430 5430 5430 0
161 20250311 190200 7925934260 5430 5430 5430 5430 0
162 20250311 190100 7925934260 5430 5430 5430 5430 0
163 20250311 190000 7925934260 5430 5430 5430 5430 0
164 20250311 185900 7925934260 5430 5430 5430 5430 0
165 20250311 185800 7925934260 5430 5430 5430 5430 0
166 20250311 185700 7925934260 5430 5430 5430 5430 0
167 20250311 185600 7925934260 5430 5430 5430 5430 0
168 20250311 185500 7925934260 5430 5430 5430 5430 0
169 20250311 185400 7925934260 5430 5430 5430 5430 0
170 20250311 185300 7925934260 5430 5430 5430 5430 0
171 20250311 185200 7925934260 5430 5430 5430 5430 0
172 20250311 185100 7925934260 5430 5430 5430 5430 0
173 20250311 185000 7925934260 5430 5430 5430 5430 0
174 20250311 184900 7925934260 5430 5430 5430 5430 0
175 20250311 184800 7925934260 5430 5430 5430 5430 0
176 20250311 184700 7925934260 5430 5430 5430 5430 0
177 20250311 184600 7925934260 5430 5430 5430 5430 0
178 20250311 184500 7925934260 5430 5430 5430 5430 0
179 20250311 184400 7925934260 5430 5430 5430 5430 0
180 20250311 184300 7925934260 5430 5430 5430 5430 0
181 20250311 184200 7925934260 5430 5430 5430 5430 0
182 20250311 184100 7925934260 5430 5430 5430 5430 17503
183 20250311 184000 7925934260 5430 5430 5430 5430 0
184 20250311 183900 7925934260 5430 5430 5430 5430 0
185 20250311 183800 7925934260 5430 5430 5430 5430 0
186 20250311 183700 7925934260 5430 5430 5430 5430 0
187 20250311 183600 7925934260 5430 5430 5430 5430 0
188 20250311 183500 7925934260 5430 5430 5430 5430 0
189 20250311 183400 7925934260 5430 5430 5430 5430 0
190 20250311 183300 7925934260 5430 5430 5430 5430 0
191 20250311 183200 7925934260 5430 5430 5430 5430 0
192 20250311 183100 7925934260 5430 5430 5430 5430 0
193 20250311 183000 7925934260 5430 5430 5430 5430 0
194 20250311 182900 7925934260 5430 5430 5430 5430 0
195 20250311 182800 7925934260 5430 5430 5430 5430 0
196 20250311 182700 7925934260 5430 5430 5430 5430 0
197 20250311 182600 7925934260 5430 5430 5430 5430 0
198 20250311 182500 7925934260 5430 5430 5430 5430 0
199 20250311 182400 7925934260 5430 5430 5430 5430 0
200 20250311 182300 7925934260 5430 5430 5430 5430 0
201 20250311 182200 7925934260 5430 5430 5430 5430 0
202 20250311 182100 7925934260 5430 5430 5430 5430 0
203 20250311 182000 7925934260 5430 5430 5430 5430 0
204 20250311 181900 7925934260 5430 5430 5430 5430 0
205 20250311 181800 7925934260 5430 5430 5430 5430 0
206 20250311 181700 7925934260 5430 5430 5430 5430 0
207 20250311 181600 7925934260 5430 5430 5430 5430 0
208 20250311 181500 7925934260 5430 5430 5430 5430 0
209 20250311 181400 7925934260 5430 5430 5430 5430 0
210 20250311 181300 7925934260 5430 5430 5430 5430 0
211 20250311 181200 7925934260 5430 5430 5430 5430 0
212 20250311 181100 7925934260 5430 5430 5430 5430 17503
213 20250311 181000 7925934260 5430 5430 5430 5430 0
214 20250311 180900 7925934260 5430 5430 5430 5430 0
215 20250311 180800 7925934260 5430 5430 5430 5430 0
216 20250311 180700 7925934260 5430 5430 5430 5430 0
217 20250311 180600 7925934260 5430 5430 5430 5430 0
218 20250311 180500 7925934260 5430 5430 5430 5430 0
219 20250311 180400 7925934260 5430 5430 5430 5430 0
220 20250311 180300 7925934260 5430 5430 5430 5430 0
221 20250311 180200 7925934260 5430 5430 5430 5430 0
222 20250311 180100 7925934260 5430 5430 5430 5430 0
223 20250311 180000 7925934260 5430 5430 5430 5430 0
224 20250311 175900 7925934260 5430 5430 5430 5430 0
225 20250311 175800 7925934260 5430 5430 5430 5430 0
226 20250311 175700 7925934260 5430 5430 5430 5430 0
227 20250311 175600 7925934260 5430 5430 5430 5430 0
228 20250311 175500 7925934260 5430 5430 5430 5430 0
229 20250311 175400 7925934260 5430 5430 5430 5430 0
230 20250311 175300 7925934260 5430 5430 5430 5430 0
231 20250311 175200 7925934260 5430 5430 5430 5430 0
232 20250311 175100 7925934260 5430 5430 5430 5430 0
233 20250311 175000 7925934260 5430 5430 5430 5430 0
234 20250311 174900 7925934260 5430 5430 5430 5430 0
235 20250311 174800 7925934260 5430 5430 5430 5430 0
236 20250311 174700 7925934260 5430 5430 5430 5430 0
237 20250311 174600 7925934260 5430 5430 5430 5430 0
238 20250311 174500 7925934260 5430 5430 5430 5430 0
239 20250311 174400 7925934260 5430 5430 5430 5430 0
240 20250311 174300 7925934260 5430 5430 5430 5430 0
241 20250311 174200 7925934260 5430 5430 5430 5430 0
242 20250311 174100 7925934260 5430 5430 5430 5430 17503
243 20250311 174000 7925934260 5430 5430 5430 5430 0
244 20250311 173900 7925934260 5430 5430 5430 5430 0
245 20250311 173800 7925934260 5430 5430 5430 5430 0
246 20250311 173700 7925934260 5430 5430 5430 5430 0
247 20250311 173600 7925934260 5430 5430 5430 5430 0
248 20250311 173500 7925934260 5430 5430 5430 5430 0
249 20250311 173400 7925934260 5430 5430 5430 5430 0
250 20250311 173300 7925934260 5430 5430 5430 5430 0
251 20250311 173200 7925934260 5430 5430 5430 5430 0
252 20250311 173100 7925934260 5430 5430 5430 5430 0
253 20250311 173000 7925934260 5430 5430 5430 5430 0
254 20250311 172900 7925934260 5430 5430 5430 5430 0
255 20250311 172800 7925934260 5430 5430 5430 5430 0
256 20250311 172700 7925934260 5430 5430 5430 5430 0
257 20250311 172600 7925934260 5430 5430 5430 5430 0
258 20250311 172500 7925934260 5430 5430 5430 5430 0
259 20250311 172400 7925934260 5430 5430 5430 5430 0
260 20250311 172300 7925934260 5430 5430 5430 5430 0
261 20250311 172200 7925934260 5430 5430 5430 5430 0
262 20250311 172100 7925934260 5430 5430 5430 5430 0
263 20250311 172000 7925934260 5430 5430 5430 5430 0
264 20250311 171900 7925934260 5430 5430 5430 5430 0
265 20250311 171800 7925934260 5430 5430 5430 5430 0
266 20250311 171700 7925934260 5430 5430 5430 5430 0
267 20250311 171600 7925934260 5430 5430 5430 5430 0
268 20250311 171500 7925934260 5430 5430 5430 5430 0
269 20250311 171400 7925934260 5430 5430 5430 5430 0
270 20250311 171300 7925934260 5430 5430 5430 5430 0
271 20250311 171200 7925934260 5430 5430 5430 5430 0
272 20250311 171100 7925934260 5430 5430 5430 5430 17503
273 20250311 171000 7925934260 5430 5430 5430 5430 0
274 20250311 170900 7925934260 5430 5430 5430 5430 0
275 20250311 170800 7925934260 5430 5430 5430 5430 0
276 20250311 170700 7925934260 5430 5430 5430 5430 0
277 20250311 170600 7925934260 5430 5430 5430 5430 0
278 20250311 170500 7925934260 5430 5430 5430 5430 0
279 20250311 170400 7925934260 5430 5430 5430 5430 0
280 20250311 170300 7925934260 5430 5430 5430 5430 0
281 20250311 170200 7925934260 5430 5430 5430 5430 0
282 20250311 170100 7925934260 5430 5430 5430 5430 0
283 20250311 170000 7925934260 5430 5430 5430 5430 0
284 20250311 165900 7925934260 5430 5430 5430 5430 0
285 20250311 165800 7925934260 5430 5430 5430 5430 0
286 20250311 165700 7925934260 5430 5430 5430 5430 0
287 20250311 165600 7925934260 5430 5430 5430 5430 0
288 20250311 165500 7925934260 5430 5430 5430 5430 0
289 20250311 165400 7925934260 5430 5430 5430 5430 0
290 20250311 165300 7925934260 5430 5430 5430 5430 0
291 20250311 165200 7925934260 5430 5430 5430 5430 0
292 20250311 165100 7925934260 5430 5430 5430 5430 0
293 20250311 165000 7925934260 5430 5430 5430 5430 0
294 20250311 164900 7925934260 5430 5430 5430 5430 0
295 20250311 164800 7925934260 5430 5430 5430 5430 0
296 20250311 164700 7925934260 5430 5430 5430 5430 0
297 20250311 164600 7925934260 5430 5430 5430 5430 0
298 20250311 164500 7925934260 5430 5430 5430 5430 0
299 20250311 164400 7925934260 5430 5430 5430 5430 0
300 20250311 164300 7925934260 5430 5430 5430 5430 0
301 20250311 164200 7925934260 5430 5430 5430 5430 0
302 20250311 164100 7925934260 5430 5430 5430 5430 17503
303 20250311 164000 7925934260 5430 5430 5430 5430 0
304 20250311 163900 7925934260 5430 5430 5430 5430 0
305 20250311 163800 7925934260 5430 5430 5430 5430 0
306 20250311 163700 7925934260 5430 5430 5430 5430 0
307 20250311 163600 7925934260 5430 5430 5430 5430 0
308 20250311 163500 7925934260 5430 5430 5430 5430 0
309 20250311 163400 7925934260 5430 5430 5430 5430 0
310 20250311 163300 7925934260 5430 5430 5430 5430 0
311 20250311 163200 7925934260 5430 5430 5430 5430 0
312 20250311 163100 7925934260 5430 5430 5430 5430 0
313 20250311 163000 7925934260 5430 5430 5430 5430 0
314 20250311 162900 7925934260 5430 5430 5430 5430 0
315 20250311 162800 7925934260 5430 5430 5430 5430 0
316 20250311 162700 7925934260 5430 5430 5430 5430 0
317 20250311 162600 7925934260 5430 5430 5430 5430 0
318 20250311 162500 7925934260 5430 5430 5430 5430 0
319 20250311 162400 7925934260 5430 5430 5430 5430 0
320 20250311 162300 7925934260 5430 5430 5430 5430 0
321 20250311 162200 7925934260 5430 5430 5430 5430 0
322 20250311 162100 7925934260 5430 5430 5430 5430 0
323 20250311 162000 7925934260 5430 5430 5430 5430 0
324 20250311 161900 7925934260 5430 5430 5430 5430 0
325 20250311 161800 7925934260 5430 5430 5430 5430 0
326 20250311 161700 7925934260 5430 5430 5430 5430 0
327 20250311 161600 7925934260 5430 5430 5430 5430 0
328 20250311 161500 7925934260 5430 5430 5430 5430 0
329 20250311 161400 7925934260 5430 5430 5430 5430 0
330 20250311 161300 7925934260 5430 5430 5430 5430 0
331 20250311 161200 7925934260 5430 5430 5430 5430 0
332 20250311 161100 7925934260 5430 5430 5430 5430 17503
333 20250311 161000 7925934260 5430 5430 5430 5430 0
334 20250311 160900 7925934260 5430 5430 5430 5430 0
335 20250311 160800 7925934260 5430 5430 5430 5430 0
336 20250311 160700 7925934260 5430 5430 5430 5430 0
337 20250311 160600 7925934260 5430 5430 5430 5430 0
338 20250311 160500 7925934260 5430 5430 5430 5430 0
339 20250311 160400 7925934260 5430 5430 5430 5430 0
340 20250311 160300 7925934260 5430 5430 5430 5430 0
341 20250311 160200 7925934260 5430 5430 5430 5430 0
342 20250311 160100 7925934260 5430 5430 5430 5430 0
343 20250311 160000 7925934260 5430 5430 5430 5430 0
344 20250311 155900 7925934260 5430 5430 5430 5430 0
345 20250311 155800 7925934260 5430 5430 5430 5430 0
346 20250311 155700 7925934260 5430 5430 5430 5430 0
347 20250311 155600 7925934260 5430 5430 5430 5430 0
348 20250311 155500 7925934260 5430 5430 5430 5430 0
349 20250311 155400 7925934260 5430 5430 5430 5430 0
350 20250311 155300 7925934260 5430 5430 5430 5430 0
351 20250311 155200 7925934260 5430 5430 5430 5430 0
352 20250311 155100 7925934260 5430 5430 5430 5430 0
353 20250311 155000 7925934260 5430 5430 5430 5430 0
354 20250311 154900 7925934260 5430 5430 5430 5430 0
355 20250311 154800 7925934260 5430 5430 5430 5430 0
356 20250311 154700 7925934260 5430 5430 5430 5430 0
357 20250311 154600 7925934260 5430 5430 5430 5430 0
358 20250311 154500 7925934260 5430 5430 5430 5430 0
359 20250311 154400 7925934260 5430 5430 5430 5430 0
360 20250311 154300 7925934260 5430 5430 5430 5430 0
361 20250311 154200 7925934260 5430 5430 5430 5430 0
362 20250311 154100 7925934260 5430 5430 5430 5430 17503
363 20250311 154000 7925934260 5430 5430 5430 5430 0
364 20250311 153900 7925934260 5430 5430 5430 5430 0
365 20250311 153800 7925934260 5430 5430 5430 5430 0
366 20250311 153700 7925934260 5430 5430 5430 5430 0
367 20250311 153600 7925934260 5430 5430 5430 5430 0
368 20250311 153500 7925934260 5430 5430 5430 5430 0
369 20250311 153400 7925934260 5430 5430 5430 5430 0
370 20250311 153300 7925934260 5430 5430 5430 5430 0
371 20250311 153200 7925934260 5430 5430 5430 5430 0
372 20250311 153100 7925934260 5430 5430 5430 5430 0
373 20250311 153000 7925934260 5430 5430 5430 5430 17503
374 20250311 152900 7830892970 5440 5440 5440 5440 0
375 20250311 152800 7830892970 5440 5440 5440 5440 0
376 20250311 152700 7830892970 5440 5440 5440 5440 0
377 20250311 152600 7830892970 5440 5440 5440 5440 0
378 20250311 152500 7830892970 5440 5440 5440 5440 0
379 20250311 152400 7830892970 5440 5440 5440 5440 0
380 20250311 152300 7830892970 5440 5440 5440 5440 0
381 20250311 152200 7830892970 5440 5440 5440 5440 0
382 20250311 152100 7830892970 5440 5440 5440 5440 0
383 20250311 152000 7830892970 5440 5440 5440 5440 0
384 20250311 151900 7830892970 5440 5440 5450 5440 3768
385 20250311 151800 7810362660 5440 5450 5460 5440 3112
386 20250311 151700 7793408860 5450 5450 5460 5450 2115
387 20250311 151600 7781864670 5460 5460 5460 5450 2994
388 20250311 151500 7765539210 5460 5460 5460 5445 4557
389 20250311 151400 7740689445 5460 5460 5460 5450 704
390 20250311 151300 7736846445 5470 5460 5470 5460 1438
391 20250311 151200 7728994955 5460 5460 5470 5460 905
392 20250311 151100 7724050130 5470 5460 5470 5450 6087
393 20250311 151000 7690820560 5460 5450 5460 5440 2428
394 20250311 150900 7677586020 5460 5450 5460 5450 507
395 20250311 150800 7674819860 5460 5450 5460 5450 3091
396 20250311 150700 7657969650 5460 5460 5470 5450 3102
397 20250311 150600 7641033380 5450 5460 5460 5450 2023
398 20250311 150500 7630001080 5450 5460 5460 5440 3255
399 20250311 150400 7612269460 5450 5450 5460 5450 781
400 20250311 150300 7608009340 5460 5450 5470 5440 3756
401 20250311 150200 7587511520 5450 5450 5460 5450 1547
402 20250311 150100 7579077810 5450 5450 5460 5440 12851
403 20250311 150000 7508948890 5450 5460 5460 5450 1059
404 20250311 145900 7503172640 5450 5450 5460 5450 650
405 20250311 145800 7499626590 5450 5450 5460 5450 561
406 20250311 145700 7496566640 5460 5450 5460 5450 2684
407 20250311 145600 7481934900 5460 5460 5460 5450 918
408 20250311 145500 7476925810 5450 5460 5460 5450 1257
409 20250311 145400 7470063460 5450 5460 5460 5450 1031
410 20250311 145300 7464436010 5450 5450 5460 5450 519
411 20250311 145200 7461604940 5450 5450 5460 5450 609
412 20250311 145100 7458282530 5450 5450 5460 5450 516
413 20250311 145000 7455467630 5450 5450 5460 5450 614
414 20250311 144900 7452116790 5460 5460 5460 5450 1102
415 20250311 144800 7446100630 5460 5450 5460 5450 627
416 20250311 144700 7442678530 5460 5450 5460 5450 357
417 20250311 144600 7440730450 5460 5450 5460 5450 326
418 20250311 144500 7438950500 5450 5450 5450 5440 815
419 20250311 144400 7434513280 5460 5440 5460 5440 1972
420 20250311 144300 7423771500 5450 5440 5450 5440 966
421 20250311 144200 7418507240 5440 5440 5450 5440 638
422 20250311 144100 7415033330 5440 5440 5450 5440 2674
423 20250311 144000 7400481390 5450 5450 5450 5440 633
424 20250311 143900 7397031990 5450 5440 5450 5440 2181
425 20250311 143800 7385151070 5440 5440 5450 5440 366
426 20250311 143700 7383157250 5450 5440 5450 5440 890
427 20250311 143600 7378307370 5450 5440 5450 5440 1720
428 20250311 143500 7368947690 5450 5450 5450 5440 385
429 20250311 143400 7366849970 5450 5450 5450 5440 1152
430 20250311 143300 7360572740 5450 5450 5450 5440 1144
431 20250311 143200 7354346910 5440 5440 5450 5440 354
432 20250311 143100 7352417870 5440 5440 5450 5440 503
433 20250311 143000 7349678660 5450 5440 5450 5440 2467
434 20250311 142900 7336234660 5450 5450 5450 5440 474
435 20250311 142800 7333652370 5450 5450 5450 5440 2735
436 20250311 142700 7318751070 5450 5450 5460 5450 781
437 20250311 142600 7314491490 5450 5450 5460 5450 469
438 20250311 142500 7311931820 5460 5450 5460 5450 790
439 20250311 142400 7307622550 5460 5460 5460 5450 505
440 20250311 142300 7304865950 5460 5470 5470 5450 1186
441 20250311 142200 7298387230 5460 5460 5470 5460 370
442 20250311 142100 7296364330 5470 5460 5470 5460 909
443 20250311 142000 7291393050 5470 5460 5470 5460 2486
444 20250311 141900 7277813910 5460 5450 5470 5450 8477
445 20250311 141800 7231534860 5450 5460 5460 5450 394
446 20250311 141700 7229383880 5450 5450 5460 5450 2791
447 20250311 141600 7214169780 5460 5460 5460 5450 1411
448 20250311 141500 7206465830 5450 5460 5460 5440 777
449 20250311 141400 7202227760 5460 5450 5460 5440 3632
450 20250311 141300 7182451020 5450 5430 5450 5430 357
451 20250311 141200 7180505770 5450 5440 5450 5430 4561
452 20250311 141100 7155697820 5440 5430 5450 5430 2254
453 20250311 141000 7143426220 5440 5450 5450 5440 1022
454 20250311 140900 7137863320 5450 5440 5450 5430 4438
455 20250311 140800 7113717810 5430 5430 5440 5430 456
456 20250311 140700 7111237930 5440 5430 5440 5430 346
457 20250311 140600 7109356360 5440 5430 5440 5430 764
458 20250311 140500 7105204620 5440 5440 5450 5430 1919
459 20250311 140400 7094762680 5440 5430 5440 5430 388
460 20250311 140300 7092652410 5430 5430 5440 5430 457
461 20250311 140200 7090168280 5440 5450 5450 5430 3979
462 20250311 140100 7068520090 5440 5450 5450 5440 379
463 20250311 140000 7066454945 5440 5430 5450 5430 9444
464 20250311 135900 7015077625 5430 5440 5440 5430 796
465 20250311 135800 7010750865 5440 5430 5440 5430 541
466 20250311 135700 7007809095 5440 5430 5440 5420 4504
467 20250311 135600 6983349275 5430 5430 5430 5420 8439
468 20250311 135500 6937557315 5430 5440 5440 5430 702
469 20250311 135400 6933740425 5440 5440 5440 5430 2176
470 20250311 135300 6921903665 5440 5460 5460 5440 958
471 20250311 135200 6916688395 5450 5460 5460 5440 3685
472 20250311 135100 6896626645 5460 5450 5460 5440 5017
473 20250311 135000 6869270685 5450 5450 5450 5450 3214
474 20250311 134900 6851754385 5450 5450 5465 5450 3986
475 20250311 134800 6829995065 5450 5440 5450 5430 6017
476 20250311 134700 6797250805 5450 5440 5450 5440 6764
477 20250311 134600 6760454605 5440 5450 5460 5440 2489
478 20250311 134500 6746886305 5460 5460 5460 5450 907
479 20250311 134400 6741940435 5460 5450 5460 5450 680
480 20250311 134300 6738229195 5450 5460 5460 5450 441
481 20250311 134200 6735822615 5450 5460 5460 5450 598
482 20250311 134100 6732557645 5460 5450 5460 5445 1684
483 20250311 134000 6723376645 5450 5460 5460 5440 4767
484 20250311 133900 6697392375 5470 5460 5470 5450 5557
485 20250311 133800 6667047435 5470 5460 5470 5450 4622
486 20250311 133700 6641802615 5460 5470 5480 5460 4196
487 20250311 133600 6618847855 5480 5470 5480 5470 857
488 20250311 133500 6614152245 5470 5470 5480 5470 725
489 20250311 133400 6610180845 5480 5490 5490 5470 3422
490 20250311 133300 6591431165 5490 5480 5490 5480 765
491 20250311 133200 6587231855 5480 5490 5490 5480 1441
492 20250311 133100 6579332005 5490 5480 5490 5480 5358
493 20250311 133000 6549941105 5480 5470 5480 5460 2215
494 20250311 132900 6537816485 5470 5470 5480 5460 5828
495 20250311 132800 6505918365 5460 5460 5470 5460 1268
496 20250311 132700 6498988025 5470 5460 5470 5460 1465
497 20250311 132600 6490974755 5460 5465 5480 5460 5165
498 20250311 132500 6462724905 5470 5470 5480 5460 7377
499 20250311 132400 6422375175 5480 5440 5530 5440 52829
500 20250311 132300 6132122485 5440 5440 5440 5420 953
501 20250311 132200 6126939365 5430 5430 5440 5430 659
502 20250311 132100 6123357605 5430 5420 5430 5420 1611
503 20250311 132000 6114620525 5430 5430 5430 5420 2705
504 20250311 131900 6099944265 5420 5410 5430 5410 5184
505 20250311 131800 6071856955 5410 5410 5410 5400 1666
506 20250311 131700 6062844075 5410 5410 5420 5400 1050
507 20250311 131600 6057160535 5410 5400 5410 5400 1006
508 20250311 131500 6051720325 5400 5410 5410 5400 806
509 20250311 131400 6047364705 5400 5410 5410 5400 641
510 20250311 131300 6043898565 5410 5400 5410 5400 382
511 20250311 131200 6041832445 5410 5400 5410 5400 421
512 20250311 131100 6039556365 5410 5410 5410 5400 2638
513 20250311 131000 6025286735 5410 5400 5410 5400 371
514 20250311 130900 6023280685 5410 5400 5410 5400 510
515 20250311 130800 6020523555 5410 5400 5410 5390 1345
516 20250311 130700 6013258565 5390 5400 5410 5390 1072
517 20250311 130600 6007467255 5400 5400 5410 5400 592
518 20250311 130500 6004267435 5400 5400 5410 5400 1088
519 20250311 130400 5998389205 5400 5400 5410 5400 454
520 20250311 130300 5995934045 5400 5400 5410 5400 395
521 20250311 130200 5993798515 5410 5400 5410 5400 399
522 20250311 130100 5991640425 5410 5400 5410 5390 540
523 20250311 130000 5988721805 5410 5410 5410 5400 408
524 20250311 125900 5986515265 5410 5400 5410 5390 860
525 20250311 125800 5981868995 5410 5410 5410 5400 2461
526 20250311 125700 5968573545 5400 5400 5405 5395 934
527 20250311 125600 5963530150 5395 5390 5400 5390 469
528 20250311 125500 5960998475 5400 5390 5400 5390 733
529 20250311 125400 5957041085 5400 5400 5400 5390 678
530 20250311 125300 5953380705 5390 5390 5400 5390 3862
531 20250311 125200 5932551845 5390 5390 5400 5390 858
532 20250311 125100 5927924615 5400 5400 5410 5390 1732
533 20250311 125000 5918571785 5400 5400 5410 5400 432
534 20250311 124900 5916235635 5410 5390 5410 5390 1819
535 20250311 124800 5906415755 5400 5400 5400 5400 754
536 20250311 124700 5902344155 5410 5390 5410 5390 734
537 20250311 124600 5898377645 5400 5400 5420 5390 4117
538 20250311 124500 5876140075 5400 5410 5420 5400 2180
539 20250311 124400 5864343755 5410 5410 5430 5410 410
540 20250311 124300 5862119575 5410 5410 5430 5410 987
541 20250311 124200 5856773885 5410 5410 5430 5410 458
542 20250311 124100 5854288525 5420 5420 5430 5420 2120
543 20250311 124000 5842794345 5430 5420 5430 5420 1888
544 20250311 123900 5832557595 5420 5420 5430 5420 780
545 20250311 123800 5828328995 5430 5420 5430 5420 965
546 20250311 123700 5823095165 5430 5425 5430 5420 514
547 20250311 123600 5820306175 5420 5420 5420 5410 502
548 20250311 123500 5817585865 5420 5420 5420 5410 838
549 20250311 123400 5813044495 5420 5420 5430 5420 1123
550 20250311 123300 5806955065 5420 5430 5440 5420 1532
551 20250311 123200 5798633955 5430 5430 5430 5420 5306
552 20250311 123100 5769824165 5430 5430 5430 5420 424
553 20250311 123000 5767522715 5430 5410 5430 5410 507
554 20250311 122900 5764773975 5420 5410 5420 5410 414
555 20250311 122800 5762530725 5420 5410 5420 5410 335
556 20250311 122700 5760715415 5420 5420 5420 5410 976
557 20250311 122600 5755431235 5420 5410 5420 5410 749
558 20250311 122500 5751376525 5410 5420 5420 5400 2478
559 20250311 122400 5737980845 5410 5410 5420 5410 404
560 20250311 122300 5735791775 5410 5410 5420 5410 946
561 20250311 122200 5730670975 5410 5410 5420 5400 1878
562 20250311 122100 5720509200 5400 5405 5410 5400 1452
563 20250311 122000 5712655635 5400 5400 5400 5390 3384
564 20250311 121900 5694385245 5400 5400 5410 5400 964
565 20250311 121800 5689177215 5400 5400 5410 5400 923
566 20250311 121700 5684189325 5410 5400 5410 5390 1873
567 20250311 121600 5674073675 5410 5400 5410 5400 3929
568 20250311 121500 5652854025 5410 5400 5410 5400 2572
569 20250311 121400 5638958805 5400 5400 5410 5400 498
570 20250311 121300 5636266915 5400 5400 5410 5390 3653
571 20250311 121200 5616540735 5400 5400 5410 5400 8017
572 20250311 121100 5573246095 5400 5400 5410 5400 4800
573 20250311 121000 5547322595 5400 5400 5410 5400 3958
574 20250311 120900 5525946855 5400 5400 5400 5390 2232
575 20250311 120800 5513894905 5400 5400 5410 5400 423
576 20250311 120700 5511607985 5400 5400 5400 5390 10884
577 20250311 120600 5452834525 5410 5430 5430 5410 18329
578 20250311 120500 5353419255 5430 5430 5440 5430 521
579 20250311 120400 5350586745 5440 5430 5440 5430 729
580 20250311 120300 5346621755 5430 5430 5440 5430 595
581 20250311 120200 5343388315 5430 5430 5440 5430 406
582 20250311 120100 5341180115 5430 5445 5450 5430 2901
583 20250311 120000 5325397700 5450 5435 5450 5435 452
584 20250311 115900 5322938665 5440 5430 5440 5430 1010
585 20250311 115800 5317444695 5430 5435 5450 5430 1422
586 20250311 115700 5309707485 5430 5440 5440 5430 2637
587 20250311 115600 5295362855 5440 5430 5440 5430 1888
588 20250311 115500 5285107255 5420 5420 5430 5420 349
589 20250311 115400 5283213015 5440 5440 5440 5430 2314
590 20250311 115300 5270640885 5430 5440 5440 5420 3510
591 20250311 115200 5251578495 5430 5430 5440 5430 470
592 20250311 115100 5249023555 5430 5440 5440 5430 934
593 20250311 115000 5243948435 5440 5440 5440 5440 583
594 20250311 114900 5240776915 5440 5450 5450 5440 342
595 20250311 114800 5238913025 5450 5450 5450 5450 265
596 20250311 114700 5237468775 5430 5450 5450 5430 1848
597 20250311 114600 5227423095 5450 5440 5450 5440 255
598 20250311 114500 5226033395 5450 5450 5450 5450 358
599 20250311 114400 5224082295 5450 5450 5450 5450 275
600 20250311 114300 5222583545 5440 5440 5440 5430 3629
601 20250311 114200 5202874140 5440 5440 5440 5435 441
602 20250311 114100 5200475105 5440 5450 5450 5440 1550
603 20250311 114000 5192040220 5440 5435 5440 5430 775
604 20250311 113900 5187828665 5440 5440 5440 5440 721
605 20250311 113800 5183906425 5440 5435 5440 5430 1406
606 20250311 113700 5176267530 5430 5440 5445 5430 4889
607 20250311 113600 5149701630 5440 5440 5440 5440 317
608 20250311 113500 5147977150 5440 5440 5440 5430 1491
609 20250311 113400 5139875710 5430 5440 5440 5430 1628
610 20250311 113300 5131019450 5440 5450 5450 5430 1894
611 20250311 113200 5120730860 5450 5450 5450 5440 1440
612 20250311 113100 5112890020 5440 5430 5440 5430 2182
613 20250311 113000 5101025600 5430 5440 5445 5430 736
614 20250311 112900 5097024660 5440 5430 5440 5430 411
615 20250311 112800 5094788830 5430 5450 5450 5430 3474
616 20250311 112700 5075865970 5450 5440 5460 5440 2185
617 20250311 112600 5063959410 5440 5440 5450 5440 1137
618 20250311 112500 5057771480 5450 5450 5450 5450 1120
619 20250311 112400 5051667480 5440 5450 5450 5440 2036
620 20250311 112300 5040571520 5450 5450 5450 5440 8162
621 20250311 112200 4996164830 5460 5460 5460 5440 15852
622 20250311 112100 4909918170 5450 5450 5450 5450 622
623 20250311 112000 4906528270 5430 5450 5450 5430 6395
624 20250311 111900 4871748230 5450 5460 5460 5450 1102
625 20250311 111800 4865739175 5460 5450 5460 5440 1837
626 20250311 111700 4855729075 5460 5460 5460 5460 1128
627 20250311 111600 4849570195 5460 5460 5460 5460 327
628 20250311 111500 4847784775 5450 5440 5450 5440 731
629 20250311 111400 4843804905 5440 5440 5450 5440 3523
630 20250311 111300 4824639775 5450 5450 5460 5440 2804
631 20250311 111200 4809363945 5450 5450 5455 5450 181
632 20250311 111100 4808377465 5440 5450 5450 5440 2524
633 20250311 111000 4794640145 5440 5460 5460 5440 1399
634 20250311 110900 4787019995 5450 5450 5460 5450 2804
635 20250311 110800 4771734885 5450 5450 5460 5450 2294
636 20250311 110700 4759220475 5450 5450 5450 5450 930
637 20250311 110600 4754151975 5440 5440 5440 5430 6282
638 20250311 110500 4719984515 5440 5440 5450 5430 2660
639 20250311 110400 4705519395 5440 5450 5450 5440 3855
640 20250311 110300 4684545615 5450 5450 5450 5450 731
641 20250311 110200 4680561665 5450 5450 5450 5450 429
642 20250311 110100 4678223615 5450 5460 5460 5450 2198
643 20250311 110000 4666241315 5460 5470 5470 5450 1509
644 20250311 105900 4658008035 5470 5460 5470 5460 601
645 20250311 105800 4654723485 5460 5460 5460 5460 520
646 20250311 105700 4651884285 5450 5440 5450 5440 646
647 20250311 105600 4648363735 5450 5440 5450 5430 3251
648 20250311 105500 4630683295 5450 5450 5450 5440 7085
649 20250311 105400 4592126155 5450 5440 5450 5440 1569
650 20250311 105300 4583577055 5440 5460 5470 5440 3018
651 20250311 105200 4567129545 5470 5460 5480 5450 8381
652 20250311 105100 4521390375 5470 5450 5470 5450 849
653 20250311 105000 4516748245 5470 5460 5470 5440 8027
654 20250311 104900 4472989915 5460 5450 5460 5440 2674
655 20250311 104800 4458409285 5440 5450 5450 5440 5093
656 20250311 104700 4430692425 5450 5460 5460 5440 2109
657 20250311 104600 4419199485 5460 5475 5480 5430 17269
658 20250311 104500 4325038905 5480 5500 5510 5460 18431
659 20250311 104400 4223948855 5500 5500 5510 5480 12456
660 20250311 104300 4155535425 5510 5500 5510 5490 7163
661 20250311 104200 4116138435 5490 5490 5500 5480 4976
662 20250311 104100 4088818585 5480 5470 5490 5460 7050
663 20250311 104000 4050201025 5470 5470 5480 5460 2476
664 20250311 103900 4036655135 5470 5480 5490 5460 18269
665 20250311 103800 3936597190 5490 5470 5490 5470 2047
666 20250311 103700 3925378200 5480 5490 5490 5460 14868
667 20250311 103600 3843949045 5480 5500 5510 5480 13295
668 20250311 103500 3770897555 5490 5475 5500 5475 4745
669 20250311 103400 3744850690 5480 5470 5480 5470 6687
670 20250311 103300 3708207295 5480 5460 5480 5460 2728
671 20250311 103200 3693270885 5470 5470 5470 5460 2039
672 20250311 103100 3682125995 5470 5460 5470 5460 1669
673 20250311 103000 3672998695 5470 5450 5470 5430 2604
674 20250311 102900 3658790105 5450 5470 5480 5430 9042
675 20250311 102800 3609508925 5480 5450 5480 5440 3275
676 20250311 102700 3591605105 5440 5440 5450 5440 1102
677 20250311 102600 3585600465 5450 5450 5450 5440 4286
678 20250311 102500 3562262765 5450 5450 5470 5440 12631
679 20250311 102400 3493282215 5460 5440 5460 5440 4243
680 20250311 102300 3470133025 5450 5460 5460 5440 9382
681 20250311 102200 3418976165 5450 5460 5480 5450 2964
682 20250311 102100 3402784185 5470 5420 5470 5420 4888
683 20250311 102000 3376181745 5420 5440 5440 5420 4520
684 20250311 101900 3351680255 5430 5450 5450 5420 6731
685 20250311 101800 3315068175 5450 5460 5460 5440 9877
686 20250311 101700 3261322225 5460 5460 5470 5460 701
687 20250311 101600 3257492095 5450 5440 5460 5440 2736
688 20250311 101500 3242572405 5430 5440 5450 5430 2034
689 20250311 101400 3231516755 5440 5460 5460 5440 480
690 20250311 101300 3228896365 5460 5450 5480 5450 2021
691 20250311 101200 3217850475 5450 5470 5480 5450 3294
692 20250311 101100 3199841065 5470 5480 5480 5450 634
693 20250311 101000 3196379375 5470 5470 5470 5440 1061
694 20250311 100900 3190581865 5470 5480 5480 5430 2417
695 20250311 100800 3177385965 5470 5500 5510 5470 7761
696 20250311 100700 3134768415 5500 5480 5520 5480 8619
697 20250311 100600 3087404575 5480 5440 5480 5440 4968
698 20250311 100500 3060304785 5440 5430 5440 5430 2295
699 20250311 100400 3047842745 5420 5410 5430 5410 8286
700 20250311 100300 3003014405 5410 5410 5410 5400 548
701 20250311 100200 3000050155 5410 5405 5410 5400 675
702 20250311 100100 2996400000 5405 5410 5410 5405 354
703 20250311 100000 2994485105 5410 5400 5410 5400 948
704 20250311 095900 2989364455 5400 5390 5410 5380 8151
705 20250311 095800 2945444455 5390 5400 5400 5390 7430
706 20250311 095700 2905368425 5410 5400 5410 5400 1033
707 20250311 095600 2899787205 5400 5410 5410 5400 7824
708 20250311 095500 2857537285 5410 5410 5415 5400 6552
709 20250311 095400 2822092040 5410 5410 5410 5400 1047
710 20250311 095300 2816431555 5410 5400 5410 5390 4768
711 20250311 095200 2790691595 5400 5410 5410 5390 2460
712 20250311 095100 2777405845 5410 5420 5420 5400 3485
713 20250311 095000 2758549155 5410 5450 5450 5410 12193
714 20250311 094900 2692361355 5460 5450 5460 5450 1707
715 20250311 094800 2683056905 5460 5460 5470 5460 2691
716 20250311 094700 2668362835 5460 5460 5470 5460 991
717 20250311 094600 2662949005 5470 5470 5470 5460 1200
718 20250311 094500 2656385055 5470 5470 5470 5460 125
719 20250311 094400 2655701525 5460 5470 5480 5460 6406
720 20250311 094300 2620678145 5470 5460 5470 5460 2963
721 20250311 094200 2604474775 5460 5470 5470 5460 1443
722 20250311 094100 2596583975 5470 5470 5485 5460 5308
723 20250311 094000 2567544355 5470 5500 5510 5460 18618
724 20250311 093900 2465414355 5500 5460 5500 5450 9423
725 20250311 093800 2413843965 5480 5480 5500 5460 24066
726 20250311 093700 2281719815 5480 5470 5490 5460 11865
727 20250311 093600 2216764655 5480 5450 5480 5430 15330
728 20250311 093500 2133213905 5460 5450 5470 5440 6436
729 20250311 093400 2098100905 5460 5460 5480 5450 12827
730 20250311 093300 2028041245 5480 5460 5480 5450 22727
731 20250311 093200 1903738775 5450 5450 5470 5440 19625
732 20250311 093100 1796577840 5440 5460 5470 5440 7980
733 20250311 093000 1753078650 5450 5400 5460 5400 14309
734 20250311 092900 1675331060 5410 5420 5420 5390 7562
735 20250311 092800 1634412590 5410 5420 5420 5410 4744
736 20250311 092700 1608709490 5420 5400 5420 5400 3251
737 20250311 092600 1591112420 5410 5400 5410 5390 4520
738 20250311 092500 1566700800 5390 5400 5420 5390 11280
739 20250311 092400 1505785970 5420 5400 5420 5380 10072
740 20250311 092300 1451422740 5390 5360 5400 5360 21710
741 20250311 092200 1334476660 5380 5360 5380 5340 7741
742 20250311 092100 1292984255 5370 5350 5370 5340 8239
743 20250311 092000 1248822305 5350 5350 5350 5320 2613
744 20250311 091900 1234880715 5330 5310 5370 5300 9891
745 20250311 091800 1182027255 5320 5290 5320 5280 21234
746 20250311 091700 1069561725 5300 5300 5300 5290 5576
747 20250311 091600 1040016025 5300 5280 5310 5280 4701
748 20250311 091500 1015131435 5270 5260 5270 5260 2893
749 20250311 091400 999906155 5260 5270 5280 5260 1817
750 20250311 091300 990331445 5270 5260 5270 5250 1102
751 20250311 091200 984534395 5250 5250 5270 5240 13131
752 20250311 091100 915629555 5240 5250 5270 5240 4867
753 20250311 091000 890066965 5260 5280 5280 5250 21805
754 20250311 090900 775367805 5280 5320 5320 5280 3477
755 20250311 090800 756946985 5310 5290 5310 5270 7280
756 20250311 090700 718410145 5290 5280 5300 5270 7179
757 20250311 090600 680474865 5270 5280 5285 5260 15107
758 20250311 090500 600948230 5280 5300 5300 5270 10322
759 20250311 090400 546424980 5300 5270 5320 5270 12105
760 20250311 090300 482381110 5270 5285 5300 5260 14608
761 20250311 090200 405203760 5290 5270 5290 5250 23208
762 20250311 090100 283004810 5270 5310 5330 5250 13408
763 20250311 090000 212110570 5300 5280 5320 5220 39576