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

722
241790/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210000,254210580,5660,5660,5660,5660,770
20250311,205900,254210580,5660,5660,5660,5660,0
20250311,205800,254210580,5660,5660,5660,5660,0
20250311,205700,254210580,5660,5660,5660,5660,0
20250311,205600,254210580,5660,5660,5660,5660,0
20250311,205500,254210580,5660,5660,5660,5660,0
20250311,205400,254210580,5660,5660,5660,5660,0
20250311,205300,254210580,5660,5660,5660,5660,0
20250311,205200,254210580,5660,5660,5660,5660,0
20250311,205100,254210580,5660,5660,5660,5660,0
20250311,205000,254210580,5660,5660,5660,5660,0
20250311,204900,254210580,5660,5660,5660,5660,0
20250311,204800,254210580,5660,5660,5660,5660,0
20250311,204700,254210580,5660,5660,5660,5660,0
20250311,204600,254210580,5660,5660,5660,5660,0
20250311,204500,254210580,5660,5660,5660,5660,0
20250311,204400,254210580,5660,5660,5660,5660,0
20250311,204300,254210580,5660,5660,5660,5660,0
20250311,204200,254210580,5660,5660,5660,5660,0
20250311,204100,254210580,5660,5660,5660,5660,0
20250311,204000,254210580,5660,5660,5660,5660,0
20250311,203900,254210580,5660,5660,5660,5660,0
20250311,203800,254210580,5660,5660,5660,5660,0
20250311,203700,254210580,5660,5660,5660,5660,0
20250311,203600,254210580,5660,5660,5660,5660,0
20250311,203500,254210580,5660,5660,5660,5660,0
20250311,203400,254210580,5660,5660,5660,5660,0
20250311,203300,254210580,5660,5660,5660,5660,0
20250311,203200,254210580,5660,5660,5660,5660,0
20250311,203100,254210580,5660,5660,5660,5660,0
20250311,203000,254210580,5660,5660,5660,5660,770
20250311,202900,254210580,5660,5660,5660,5660,0
20250311,202800,254210580,5660,5660,5660,5660,0
20250311,202700,254210580,5660,5660,5660,5660,0
20250311,202600,254210580,5660,5660,5660,5660,0
20250311,202500,254210580,5660,5660,5660,5660,0
20250311,202400,254210580,5660,5660,5660,5660,0
20250311,202300,254210580,5660,5660,5660,5660,0
20250311,202200,254210580,5660,5660,5660,5660,0
20250311,202100,254210580,5660,5660,5660,5660,0
20250311,202000,254210580,5660,5660,5660,5660,0
20250311,201900,254210580,5660,5660,5660,5660,0
20250311,201800,254210580,5660,5660,5660,5660,0
20250311,201700,254210580,5660,5660,5660,5660,0
20250311,201600,254210580,5660,5660,5660,5660,0
20250311,201500,254210580,5660,5660,5660,5660,0
20250311,201400,254210580,5660,5660,5660,5660,0
20250311,201300,254210580,5660,5660,5660,5660,0
20250311,201200,254210580,5660,5660,5660,5660,0
20250311,201100,254210580,5660,5660,5660,5660,0
20250311,201000,254210580,5660,5660,5660,5660,0
20250311,200900,254210580,5660,5660,5660,5660,0
20250311,200800,254210580,5660,5660,5660,5660,0
20250311,200700,254210580,5660,5660,5660,5660,0
20250311,200600,254210580,5660,5660,5660,5660,0
20250311,200500,254210580,5660,5660,5660,5660,0
20250311,200400,254210580,5660,5660,5660,5660,0
20250311,200300,254210580,5660,5660,5660,5660,0
20250311,200200,254210580,5660,5660,5660,5660,0
20250311,200100,254210580,5660,5660,5660,5660,0
20250311,200000,254210580,5660,5660,5660,5660,770
20250311,195900,254210580,5660,5660,5660,5660,0
20250311,195800,254210580,5660,5660,5660,5660,0
20250311,195700,254210580,5660,5660,5660,5660,0
20250311,195600,254210580,5660,5660,5660,5660,0
20250311,195500,254210580,5660,5660,5660,5660,0
20250311,195400,254210580,5660,5660,5660,5660,0
20250311,195300,254210580,5660,5660,5660,5660,0
20250311,195200,254210580,5660,5660,5660,5660,0
20250311,195100,254210580,5660,5660,5660,5660,0
20250311,195000,254210580,5660,5660,5660,5660,0
20250311,194900,254210580,5660,5660,5660,5660,0
20250311,194800,254210580,5660,5660,5660,5660,0
20250311,194700,254210580,5660,5660,5660,5660,0
20250311,194600,254210580,5660,5660,5660,5660,0
20250311,194500,254210580,5660,5660,5660,5660,0
20250311,194400,254210580,5660,5660,5660,5660,0
20250311,194300,254210580,5660,5660,5660,5660,0
20250311,194200,254210580,5660,5660,5660,5660,0
20250311,194100,254210580,5660,5660,5660,5660,0
20250311,194000,254210580,5660,5660,5660,5660,0
20250311,193900,254210580,5660,5660,5660,5660,0
20250311,193800,254210580,5660,5660,5660,5660,0
20250311,193700,254210580,5660,5660,5660,5660,0
20250311,193600,254210580,5660,5660,5660,5660,0
20250311,193500,254210580,5660,5660,5660,5660,0
20250311,193400,254210580,5660,5660,5660,5660,0
20250311,193300,254210580,5660,5660,5660,5660,0
20250311,193200,254210580,5660,5660,5660,5660,0
20250311,193100,254210580,5660,5660,5660,5660,0
20250311,193000,254210580,5660,5660,5660,5660,770
20250311,192900,254210580,5660,5660,5660,5660,0
20250311,192800,254210580,5660,5660,5660,5660,0
20250311,192700,254210580,5660,5660,5660,5660,0
20250311,192600,254210580,5660,5660,5660,5660,0
20250311,192500,254210580,5660,5660,5660,5660,0
20250311,192400,254210580,5660,5660,5660,5660,0
20250311,192300,254210580,5660,5660,5660,5660,0
20250311,192200,254210580,5660,5660,5660,5660,0
20250311,192100,254210580,5660,5660,5660,5660,0
20250311,192000,254210580,5660,5660,5660,5660,0
20250311,191900,254210580,5660,5660,5660,5660,0
20250311,191800,254210580,5660,5660,5660,5660,0
20250311,191700,254210580,5660,5660,5660,5660,0
20250311,191600,254210580,5660,5660,5660,5660,0
20250311,191500,254210580,5660,5660,5660,5660,0
20250311,191400,254210580,5660,5660,5660,5660,0
20250311,191300,254210580,5660,5660,5660,5660,0
20250311,191200,254210580,5660,5660,5660,5660,0
20250311,191100,254210580,5660,5660,5660,5660,0
20250311,191000,254210580,5660,5660,5660,5660,0
20250311,190900,254210580,5660,5660,5660,5660,0
20250311,190800,254210580,5660,5660,5660,5660,0
20250311,190700,254210580,5660,5660,5660,5660,0
20250311,190600,254210580,5660,5660,5660,5660,0
20250311,190500,254210580,5660,5660,5660,5660,0
20250311,190400,254210580,5660,5660,5660,5660,0
20250311,190300,254210580,5660,5660,5660,5660,0
20250311,190200,254210580,5660,5660,5660,5660,0
20250311,190100,254210580,5660,5660,5660,5660,0
20250311,190000,254210580,5660,5660,5660,5660,770
20250311,185900,254210580,5660,5660,5660,5660,0
20250311,185800,254210580,5660,5660,5660,5660,0
20250311,185700,254210580,5660,5660,5660,5660,0
20250311,185600,254210580,5660,5660,5660,5660,0
20250311,185500,254210580,5660,5660,5660,5660,0
20250311,185400,254210580,5660,5660,5660,5660,0
20250311,185300,254210580,5660,5660,5660,5660,0
20250311,185200,254210580,5660,5660,5660,5660,0
20250311,185100,254210580,5660,5660,5660,5660,0
20250311,185000,254210580,5660,5660,5660,5660,0
20250311,184900,254210580,5660,5660,5660,5660,0
20250311,184800,254210580,5660,5660,5660,5660,0
20250311,184700,254210580,5660,5660,5660,5660,0
20250311,184600,254210580,5660,5660,5660,5660,0
20250311,184500,254210580,5660,5660,5660,5660,0
20250311,184400,254210580,5660,5660,5660,5660,0
20250311,184300,254210580,5660,5660,5660,5660,0
20250311,184200,254210580,5660,5660,5660,5660,0
20250311,184100,254210580,5660,5660,5660,5660,0
20250311,184000,254210580,5660,5660,5660,5660,0
20250311,183900,254210580,5660,5660,5660,5660,0
20250311,183800,254210580,5660,5660,5660,5660,0
20250311,183700,254210580,5660,5660,5660,5660,0
20250311,183600,254210580,5660,5660,5660,5660,0
20250311,183500,254210580,5660,5660,5660,5660,0
20250311,183400,254210580,5660,5660,5660,5660,0
20250311,183300,254210580,5660,5660,5660,5660,0
20250311,183200,254210580,5660,5660,5660,5660,0
20250311,183100,254210580,5660,5660,5660,5660,0
20250311,183000,254210580,5660,5660,5660,5660,770
20250311,182900,254210580,5660,5660,5660,5660,0
20250311,182800,254210580,5660,5660,5660,5660,0
20250311,182700,254210580,5660,5660,5660,5660,0
20250311,182600,254210580,5660,5660,5660,5660,0
20250311,182500,254210580,5660,5660,5660,5660,0
20250311,182400,254210580,5660,5660,5660,5660,0
20250311,182300,254210580,5660,5660,5660,5660,0
20250311,182200,254210580,5660,5660,5660,5660,0
20250311,182100,254210580,5660,5660,5660,5660,0
20250311,182000,254210580,5660,5660,5660,5660,0
20250311,181900,254210580,5660,5660,5660,5660,0
20250311,181800,254210580,5660,5660,5660,5660,0
20250311,181700,254210580,5660,5660,5660,5660,0
20250311,181600,254210580,5660,5660,5660,5660,0
20250311,181500,254210580,5660,5660,5660,5660,0
20250311,181400,254210580,5660,5660,5660,5660,0
20250311,181300,254210580,5660,5660,5660,5660,0
20250311,181200,254210580,5660,5660,5660,5660,0
20250311,181100,254210580,5660,5660,5660,5660,0
20250311,181000,254210580,5660,5660,5660,5660,0
20250311,180900,254210580,5660,5660,5660,5660,0
20250311,180800,254210580,5660,5660,5660,5660,0
20250311,180700,254210580,5660,5660,5660,5660,0
20250311,180600,254210580,5660,5660,5660,5660,0
20250311,180500,254210580,5660,5660,5660,5660,0
20250311,180400,254210580,5660,5660,5660,5660,0
20250311,180300,254210580,5660,5660,5660,5660,0
20250311,180200,254210580,5660,5660,5660,5660,0
20250311,180100,254210580,5660,5660,5660,5660,0
20250311,180000,254210580,5660,5660,5660,5660,770
20250311,175900,254210580,5660,5660,5660,5660,0
20250311,175800,254210580,5660,5660,5660,5660,0
20250311,175700,254210580,5660,5660,5660,5660,0
20250311,175600,254210580,5660,5660,5660,5660,0
20250311,175500,254210580,5660,5660,5660,5660,0
20250311,175400,254210580,5660,5660,5660,5660,0
20250311,175300,254210580,5660,5660,5660,5660,0
20250311,175200,254210580,5660,5660,5660,5660,0
20250311,175100,254210580,5660,5660,5660,5660,0
20250311,175000,254210580,5660,5660,5660,5660,0
20250311,174900,254210580,5660,5660,5660,5660,0
20250311,174800,254210580,5660,5660,5660,5660,0
20250311,174700,254210580,5660,5660,5660,5660,0
20250311,174600,254210580,5660,5660,5660,5660,0
20250311,174500,254210580,5660,5660,5660,5660,0
20250311,174400,254210580,5660,5660,5660,5660,0
20250311,174300,254210580,5660,5660,5660,5660,0
20250311,174200,254210580,5660,5660,5660,5660,0
20250311,174100,254210580,5660,5660,5660,5660,0
20250311,174000,254210580,5660,5660,5660,5660,0
20250311,173900,254210580,5660,5660,5660,5660,0
20250311,173800,254210580,5660,5660,5660,5660,0
20250311,173700,254210580,5660,5660,5660,5660,0
20250311,173600,254210580,5660,5660,5660,5660,0
20250311,173500,254210580,5660,5660,5660,5660,0
20250311,173400,254210580,5660,5660,5660,5660,0
20250311,173300,254210580,5660,5660,5660,5660,0
20250311,173200,254210580,5660,5660,5660,5660,0
20250311,173100,254210580,5660,5660,5660,5660,0
20250311,173000,254210580,5660,5660,5660,5660,770
20250311,172900,254210580,5660,5660,5660,5660,0
20250311,172800,254210580,5660,5660,5660,5660,0
20250311,172700,254210580,5660,5660,5660,5660,0
20250311,172600,254210580,5660,5660,5660,5660,0
20250311,172500,254210580,5660,5660,5660,5660,0
20250311,172400,254210580,5660,5660,5660,5660,0
20250311,172300,254210580,5660,5660,5660,5660,0
20250311,172200,254210580,5660,5660,5660,5660,0
20250311,172100,254210580,5660,5660,5660,5660,0
20250311,172000,254210580,5660,5660,5660,5660,0
20250311,171900,254210580,5660,5660,5660,5660,0
20250311,171800,254210580,5660,5660,5660,5660,0
20250311,171700,254210580,5660,5660,5660,5660,0
20250311,171600,254210580,5660,5660,5660,5660,0
20250311,171500,254210580,5660,5660,5660,5660,0
20250311,171400,254210580,5660,5660,5660,5660,0
20250311,171300,254210580,5660,5660,5660,5660,0
20250311,171200,254210580,5660,5660,5660,5660,0
20250311,171100,254210580,5660,5660,5660,5660,0
20250311,171000,254210580,5660,5660,5660,5660,0
20250311,170900,254210580,5660,5660,5660,5660,0
20250311,170800,254210580,5660,5660,5660,5660,0
20250311,170700,254210580,5660,5660,5660,5660,0
20250311,170600,254210580,5660,5660,5660,5660,0
20250311,170500,254210580,5660,5660,5660,5660,0
20250311,170400,254210580,5660,5660,5660,5660,0
20250311,170300,254210580,5660,5660,5660,5660,0
20250311,170200,254210580,5660,5660,5660,5660,0
20250311,170100,254210580,5660,5660,5660,5660,0
20250311,170000,254210580,5660,5660,5660,5660,770
20250311,165900,254210580,5660,5660,5660,5660,0
20250311,165800,254210580,5660,5660,5660,5660,0
20250311,165700,254210580,5660,5660,5660,5660,0
20250311,165600,254210580,5660,5660,5660,5660,0
20250311,165500,254210580,5660,5660,5660,5660,0
20250311,165400,254210580,5660,5660,5660,5660,0
20250311,165300,254210580,5660,5660,5660,5660,0
20250311,165200,254210580,5660,5660,5660,5660,0
20250311,165100,254210580,5660,5660,5660,5660,0
20250311,165000,254210580,5660,5660,5660,5660,0
20250311,164900,254210580,5660,5660,5660,5660,0
20250311,164800,254210580,5660,5660,5660,5660,0
20250311,164700,254210580,5660,5660,5660,5660,0
20250311,164600,254210580,5660,5660,5660,5660,0
20250311,164500,254210580,5660,5660,5660,5660,0
20250311,164400,254210580,5660,5660,5660,5660,0
20250311,164300,254210580,5660,5660,5660,5660,0
20250311,164200,254210580,5660,5660,5660,5660,0
20250311,164100,254210580,5660,5660,5660,5660,0
20250311,164000,254210580,5660,5660,5660,5660,0
20250311,163900,254210580,5660,5660,5660,5660,0
20250311,163800,254210580,5660,5660,5660,5660,0
20250311,163700,254210580,5660,5660,5660,5660,0
20250311,163600,254210580,5660,5660,5660,5660,0
20250311,163500,254210580,5660,5660,5660,5660,0
20250311,163400,254210580,5660,5660,5660,5660,0
20250311,163300,254210580,5660,5660,5660,5660,0
20250311,163200,254210580,5660,5660,5660,5660,0
20250311,163100,254210580,5660,5660,5660,5660,0
20250311,163000,254210580,5660,5660,5660,5660,770
20250311,162900,254210580,5660,5660,5660,5660,0
20250311,162800,254210580,5660,5660,5660,5660,0
20250311,162700,254210580,5660,5660,5660,5660,0
20250311,162600,254210580,5660,5660,5660,5660,0
20250311,162500,254210580,5660,5660,5660,5660,0
20250311,162400,254210580,5660,5660,5660,5660,0
20250311,162300,254210580,5660,5660,5660,5660,0
20250311,162200,254210580,5660,5660,5660,5660,0
20250311,162100,254210580,5660,5660,5660,5660,0
20250311,162000,254210580,5660,5660,5660,5660,0
20250311,161900,254210580,5660,5660,5660,5660,0
20250311,161800,254210580,5660,5660,5660,5660,0
20250311,161700,254210580,5660,5660,5660,5660,0
20250311,161600,254210580,5660,5660,5660,5660,0
20250311,161500,254210580,5660,5660,5660,5660,0
20250311,161400,254210580,5660,5660,5660,5660,0
20250311,161300,254210580,5660,5660,5660,5660,0
20250311,161200,254210580,5660,5660,5660,5660,0
20250311,161100,254210580,5660,5660,5660,5660,0
20250311,161000,254210580,5660,5660,5660,5660,0
20250311,160900,254210580,5660,5660,5660,5660,0
20250311,160800,254210580,5660,5660,5660,5660,0
20250311,160700,254210580,5660,5660,5660,5660,0
20250311,160600,254210580,5660,5660,5660,5660,0
20250311,160500,254210580,5660,5660,5660,5660,0
20250311,160400,254210580,5660,5660,5660,5660,0
20250311,160300,254210580,5660,5660,5660,5660,0
20250311,160200,254210580,5660,5660,5660,5660,0
20250311,160100,254210580,5660,5660,5660,5660,0
20250311,160000,254210580,5660,5660,5660,5660,770
20250311,155900,254210580,5660,5660,5660,5660,0
20250311,155800,254210580,5660,5660,5660,5660,0
20250311,155700,254210580,5660,5660,5660,5660,0
20250311,155600,254210580,5660,5660,5660,5660,0
20250311,155500,254210580,5660,5660,5660,5660,0
20250311,155400,254210580,5660,5660,5660,5660,0
20250311,155300,254210580,5660,5660,5660,5660,0
20250311,155200,254210580,5660,5660,5660,5660,0
20250311,155100,254210580,5660,5660,5660,5660,0
20250311,155000,254210580,5660,5660,5660,5660,0
20250311,154900,254210580,5660,5660,5660,5660,0
20250311,154800,254210580,5660,5660,5660,5660,0
20250311,154700,254210580,5660,5660,5660,5660,0
20250311,154600,254210580,5660,5660,5660,5660,0
20250311,154500,254210580,5660,5660,5660,5660,0
20250311,154400,254210580,5660,5660,5660,5660,0
20250311,154300,254210580,5660,5660,5660,5660,0
20250311,154200,254210580,5660,5660,5660,5660,0
20250311,154100,254210580,5660,5660,5660,5660,0
20250311,154000,254210580,5660,5660,5660,5660,0
20250311,153900,254210580,5660,5660,5660,5660,0
20250311,153800,254210580,5660,5660,5660,5660,0
20250311,153700,254210580,5660,5660,5660,5660,0
20250311,153600,254210580,5660,5660,5660,5660,0
20250311,153500,254210580,5660,5660,5660,5660,0
20250311,153400,254210580,5660,5660,5660,5660,0
20250311,153300,254210580,5660,5660,5660,5660,0
20250311,153200,254210580,5660,5660,5660,5660,0
20250311,153100,254210580,5660,5660,5660,5660,0
20250311,153000,254210580,5660,5660,5660,5660,1540
20250311,152900,249852380,5650,5650,5650,5650,0
20250311,152800,249852380,5650,5650,5650,5650,0
20250311,152700,249852380,5650,5650,5650,5650,0
20250311,152600,249852380,5650,5650,5650,5650,0
20250311,152500,249852380,5650,5650,5650,5650,0
20250311,152400,249852380,5650,5650,5650,5650,0
20250311,152300,249852380,5650,5650,5650,5650,0
20250311,152200,249852380,5650,5650,5650,5650,0
20250311,152100,249852380,5650,5650,5650,5650,0
20250311,152000,249852380,5650,5650,5650,5650,0
20250311,151900,249852380,5650,5610,5650,5610,53
20250311,151800,249555010,5620,5620,5620,5620,10
20250311,151700,249498810,5610,5610,5610,5610,0
20250311,151600,249498810,5610,5640,5640,5610,601
20250311,151500,246119100,5650,5650,5650,5650,0
20250311,151400,246119100,5650,5650,5650,5650,0
20250311,151300,246119100,5650,5650,5650,5650,0
20250311,151200,246119100,5650,5650,5650,5650,0
20250311,151100,246119100,5650,5650,5650,5650,97
20250311,151000,245571050,5640,5640,5640,5640,400
20250311,150900,243315050,5660,5660,5660,5660,0
20250311,150800,243315050,5660,5660,5660,5660,1
20250311,150700,243309390,5650,5650,5650,5650,0
20250311,150600,243309390,5650,5650,5650,5650,92
20250311,150500,242789590,5660,5660,5660,5660,0
20250311,150400,242789590,5660,5660,5660,5660,0
20250311,150300,242789590,5660,5660,5660,5660,0
20250311,150200,242789590,5660,5660,5660,5660,0
20250311,150100,242789590,5660,5660,5660,5660,0
20250311,150000,242789590,5660,5660,5660,5660,0
20250311,145900,242789590,5660,5660,5660,5660,0
20250311,145800,242789590,5660,5660,5660,5660,1
20250311,145700,242783930,5640,5640,5640,5640,10
20250311,145600,242727530,5650,5650,5650,5650,3
20250311,145500,242710580,5650,5650,5650,5650,197
20250311,145400,241597530,5660,5660,5660,5660,0
20250311,145300,241597530,5660,5660,5660,5660,0
20250311,145200,241597530,5660,5660,5660,5660,0
20250311,145100,241597530,5660,5660,5660,5660,0
20250311,145000,241597530,5660,5660,5660,5660,0
20250311,144900,241597530,5660,5660,5660,5660,0
20250311,144800,241597530,5660,5660,5660,5660,0
20250311,144700,241597530,5660,5660,5660,5660,0
20250311,144600,241597530,5660,5640,5660,5640,101
20250311,144500,241027870,5660,5660,5660,5660,0
20250311,144400,241027870,5660,5660,5660,5660,0
20250311,144300,241027870,5660,5660,5660,5660,0
20250311,144200,241027870,5660,5660,5660,5660,0
20250311,144100,241027870,5660,5660,5660,5660,0
20250311,144000,241027870,5660,5660,5660,5660,0
20250311,143900,241027870,5660,5660,5660,5660,0
20250311,143800,241027870,5660,5660,5660,5660,0
20250311,143700,241027870,5660,5660,5660,5660,0
20250311,143600,241027870,5660,5660,5660,5660,0
20250311,143500,241027870,5660,5660,5660,5660,0
20250311,143400,241027870,5660,5660,5660,5660,0
20250311,143300,241027870,5660,5660,5660,5660,0
20250311,143200,241027870,5660,5660,5660,5660,0
20250311,143100,241027870,5660,5660,5660,5660,0
20250311,143000,241027870,5660,5660,5660,5660,0
20250311,142900,241027870,5660,5660,5660,5660,0
20250311,142800,241027870,5660,5660,5660,5660,0
20250311,142700,241027870,5660,5660,5660,5660,1
20250311,142600,241022210,5640,5640,5640,5640,0
20250311,142500,241022210,5640,5640,5640,5640,110
20250311,142400,240401810,5660,5660,5660,5660,0
20250311,142300,240401810,5660,5660,5660,5660,0
20250311,142200,240401810,5660,5660,5660,5660,0
20250311,142100,240401810,5660,5660,5660,5660,23
20250311,142000,240271630,5680,5680,5680,5680,0
20250311,141900,240271630,5680,5680,5680,5680,0
20250311,141800,240271630,5680,5680,5680,5680,0
20250311,141700,240271630,5680,5680,5680,5680,0
20250311,141600,240271630,5680,5680,5680,5680,0
20250311,141500,240271630,5680,5680,5680,5680,100
20250311,141400,239703630,5680,5680,5680,5680,0
20250311,141300,239703630,5680,5680,5680,5680,0
20250311,141200,239703630,5680,5680,5680,5680,0
20250311,141100,239703630,5680,5670,5680,5670,192
20250311,141000,238614980,5680,5670,5680,5670,87
20250311,140900,238121670,5670,5670,5670,5670,0
20250311,140800,238121670,5670,5670,5670,5670,0
20250311,140700,238121670,5670,5670,5670,5670,0
20250311,140600,238121670,5670,5670,5670,5670,100
20250311,140500,237554670,5670,5670,5670,5670,0
20250311,140400,237554670,5670,5670,5670,5670,0
20250311,140300,237554670,5670,5670,5670,5670,500
20250311,140200,234719670,5670,5670,5670,5670,1
20250311,140100,234714000,5640,5640,5640,5640,0
20250311,140000,234714000,5640,5640,5640,5640,100
20250311,135900,234150000,5660,5660,5660,5660,0
20250311,135800,234150000,5660,5660,5660,5660,0
20250311,135700,234150000,5660,5660,5660,5660,0
20250311,135600,234150000,5660,5660,5660,5660,0
20250311,135500,234150000,5660,5660,5660,5660,0
20250311,135400,234150000,5660,5660,5660,5660,0
20250311,135300,234150000,5660,5660,5660,5660,0
20250311,135200,234150000,5660,5660,5660,5660,0
20250311,135100,234150000,5660,5660,5660,5660,0
20250311,135000,234150000,5660,5660,5660,5660,0
20250311,134900,234150000,5660,5660,5660,5660,0
20250311,134800,234150000,5660,5670,5670,5660,17
20250311,134700,234053660,5660,5660,5660,5660,0
20250311,134600,234053660,5660,5660,5660,5660,0
20250311,134500,234053660,5660,5660,5660,5660,0
20250311,134400,234053660,5660,5660,5660,5660,0
20250311,134300,234053660,5660,5660,5660,5660,421
20250311,134200,231670800,5650,5650,5650,5650,2
20250311,134100,231659500,5650,5650,5650,5650,0
20250311,134000,231659500,5650,5650,5650,5650,9
20250311,133900,231608650,5650,5650,5650,5650,0
20250311,133800,231608650,5650,5650,5650,5650,0
20250311,133700,231608650,5650,5650,5650,5650,75
20250311,133600,231184900,5660,5660,5660,5660,0
20250311,133500,231184900,5660,5660,5660,5660,0
20250311,133400,231184900,5660,5660,5660,5660,0
20250311,133300,231184900,5660,5660,5660,5660,0
20250311,133200,231184900,5660,5660,5660,5660,0
20250311,133100,231184900,5660,5660,5660,5660,1
20250311,133000,231179240,5650,5650,5650,5650,0
20250311,132900,231179240,5650,5650,5650,5650,0
20250311,132800,231179240,5650,5650,5650,5650,0
20250311,132700,231179240,5650,5650,5650,5650,0
20250311,132600,231179240,5650,5630,5650,5630,158
20250311,132500,230288080,5650,5650,5650,5650,7
20250311,132400,230248530,5650,5650,5650,5650,0
20250311,132300,230248530,5650,5650,5650,5650,0
20250311,132200,230248530,5650,5650,5650,5650,0
20250311,132100,230248530,5650,5640,5650,5640,103
20250311,132000,229667510,5640,5640,5640,5640,0
20250311,131900,229667510,5640,5640,5640,5640,0
20250311,131800,229667510,5640,5640,5640,5640,0
20250311,131700,229667510,5640,5640,5640,5640,1
20250311,131600,229661870,5610,5610,5610,5610,0
20250311,131500,229661870,5610,5610,5610,5610,21
20250311,131400,229544060,5610,5610,5610,5610,0
20250311,131300,229544060,5610,5610,5610,5610,0
20250311,131200,229544060,5610,5610,5610,5610,1
20250311,131100,229538450,5640,5640,5640,5640,0
20250311,131000,229538450,5640,5640,5640,5640,1
20250311,130900,229532810,5590,5630,5630,5590,1350
20250311,130800,221975620,5630,5630,5630,5630,0
20250311,130700,221975620,5630,5630,5630,5630,0
20250311,130600,221975620,5630,5630,5630,5630,0
20250311,130500,221975620,5630,5630,5630,5630,0
20250311,130400,221975620,5630,5640,5650,5630,19
20250311,130300,221868420,5650,5650,5650,5650,0
20250311,130200,221868420,5650,5650,5650,5650,250
20250311,130100,220455920,5660,5660,5660,5660,0
20250311,130000,220455920,5660,5660,5660,5660,0
20250311,125900,220455920,5660,5660,5660,5660,278
20250311,125800,218882440,5670,5670,5670,5670,73
20250311,125700,218468530,5680,5680,5680,5680,0
20250311,125600,218468530,5680,5680,5680,5680,0
20250311,125500,218468530,5680,5680,5680,5680,2
20250311,125400,218457170,5690,5690,5690,5690,0
20250311,125300,218457170,5690,5690,5690,5690,0
20250311,125200,218457170,5690,5690,5690,5690,0
20250311,125100,218457170,5690,5690,5690,5690,0
20250311,125000,218457170,5690,5690,5690,5690,0
20250311,124900,218457170,5690,5690,5690,5690,0
20250311,124800,218457170,5690,5700,5700,5690,51
20250311,124700,218166480,5700,5700,5700,5700,0
20250311,124600,218166480,5700,5700,5700,5700,0
20250311,124500,218166480,5700,5700,5700,5700,0
20250311,124400,218166480,5700,5700,5700,5700,0
20250311,124300,218166480,5700,5700,5700,5700,1
20250311,124200,218160780,5660,5660,5660,5660,0
20250311,124100,218160780,5660,5660,5660,5660,0
20250311,124000,218160780,5660,5690,5700,5660,17
20250311,123900,218064400,5660,5660,5660,5660,45
20250311,123800,217809700,5660,5660,5660,5660,0
20250311,123700,217809700,5660,5660,5660,5660,10
20250311,123600,217753100,5660,5660,5660,5660,0
20250311,123500,217753100,5660,5660,5660,5660,86
20250311,123400,217266340,5670,5670,5670,5670,415
20250311,123300,214913290,5660,5660,5660,5660,69
20250311,123200,214522750,5660,5660,5660,5650,582
20250311,123100,211229950,5630,5630,5630,5630,0
20250311,123000,211229950,5630,5630,5630,5630,0
20250311,122900,211229950,5630,5630,5630,5630,100
20250311,122800,210666950,5630,5630,5630,5630,0
20250311,122700,210666950,5630,5630,5630,5630,200
20250311,122600,209540950,5630,5610,5630,5610,11813
20250311,122500,143270000,5610,5610,5610,5610,2100
20250311,122400,131489000,5610,5600,5610,5600,1348
20250311,122300,123927060,5610,5610,5610,5610,0
20250311,122200,123927060,5610,5610,5610,5610,0
20250311,122100,123927060,5610,5610,5610,5610,0
20250311,122000,123927060,5610,5600,5610,5600,139
20250311,121900,123148280,5590,5590,5590,5590,43
20250311,121800,122907910,5580,5580,5580,5580,1
20250311,121700,122902330,5570,5570,5570,5570,0
20250311,121600,122902330,5570,5570,5570,5570,0
20250311,121500,122902330,5570,5570,5570,5570,5
20250311,121400,122874480,5570,5570,5570,5570,0
20250311,121300,122874480,5570,5590,5590,5570,95
20250311,121200,122344330,5600,5600,5600,5600,1
20250311,121100,122338730,5580,5580,5580,5580,0
20250311,121000,122338730,5580,5580,5580,5580,0
20250311,120900,122338730,5580,5580,5580,5580,2
20250311,120800,122327570,5580,5580,5580,5580,0
20250311,120700,122327570,5580,5580,5580,5580,0
20250311,120600,122327570,5580,5570,5580,5570,723
20250311,120500,118296440,5560,5560,5560,5560,2
20250311,120400,118285320,5560,5560,5560,5560,182
20250311,120300,117273400,5560,5560,5560,5560,1000
20250311,120200,111713400,5560,5560,5560,5560,0
20250311,120100,111713400,5560,5560,5560,5560,0
20250311,120000,111713400,5560,5560,5560,5560,0
20250311,115900,111713400,5560,5560,5560,5560,0
20250311,115800,111713400,5560,5560,5560,5560,0
20250311,115700,111713400,5560,5560,5560,5560,0
20250311,115600,111713400,5560,5560,5560,5560,0
20250311,115500,111713400,5560,5560,5560,5560,0
20250311,115400,111713400,5560,5560,5560,5560,0
20250311,115300,111713400,5560,5560,5560,5560,0
20250311,115200,111713400,5560,5560,5560,5560,0
20250311,115100,111713400,5560,5560,5560,5560,0
20250311,115000,111713400,5560,5560,5560,5560,0
20250311,114900,111713400,5560,5560,5560,5560,0
20250311,114800,111713400,5560,5560,5560,5560,0
20250311,114700,111713400,5560,5560,5560,5560,0
20250311,114600,111713400,5560,5560,5560,5560,0
20250311,114500,111713400,5560,5560,5560,5560,0
20250311,114400,111713400,5560,5560,5560,5560,0
20250311,114300,111713400,5560,5560,5560,5560,0
20250311,114200,111713400,5560,5560,5560,5560,0
20250311,114100,111713400,5560,5560,5560,5560,0
20250311,114000,111713400,5560,5560,5560,5560,0
20250311,113900,111713400,5560,5560,5560,5560,0
20250311,113800,111713400,5560,5560,5560,5560,1
20250311,113700,111707840,5560,5560,5560,5560,0
20250311,113600,111707840,5560,5550,5560,5550,13
20250311,113500,111635660,5540,5530,5540,5530,1183
20250311,113400,105093630,5520,5500,5520,5500,1787
20250311,113300,95258410,5490,5490,5490,5490,0
20250311,113200,95258410,5490,5490,5490,5490,200
20250311,113100,94160410,5500,5500,5500,5500,0
20250311,113000,94160410,5500,5500,5500,5500,0
20250311,112900,94160410,5500,5500,5500,5500,0
20250311,112800,94160410,5500,5490,5500,5490,55
20250311,112700,93858450,5500,5500,5500,5500,0
20250311,112600,93858450,5500,5500,5500,5500,0
20250311,112500,93858450,5500,5500,5500,5500,0
20250311,112400,93858450,5500,5500,5500,5500,0
20250311,112300,93858450,5500,5500,5500,5500,0
20250311,112200,93858450,5500,5500,5500,5500,1
20250311,112100,93852950,5500,5500,5500,5500,0
20250311,112000,93852950,5500,5500,5500,5500,500
20250311,111900,91102950,5500,5500,5500,5500,100
20250311,111800,90552950,5500,5500,5500,5500,0
20250311,111700,90552950,5500,5470,5500,5470,293
20250311,111600,88946960,5500,5500,5500,5500,0
20250311,111500,88946960,5500,5500,5500,5500,0
20250311,111400,88946960,5500,5500,5500,5500,0
20250311,111300,88946960,5500,5500,5500,5500,0
20250311,111200,88946960,5500,5500,5500,5500,143
20250311,111100,88160460,5500,5500,5500,5470,645
20250311,111000,84632190,5470,5470,5470,5470,300
20250311,110900,82991190,5500,5480,5500,5470,711
20250311,110800,79098140,5500,5500,5500,5500,111
20250311,110700,78487640,5520,5520,5520,5520,0
20250311,110600,78487640,5520,5520,5520,5520,0
20250311,110500,78487640,5520,5520,5520,5520,0
20250311,110400,78487640,5520,5520,5520,5520,0
20250311,110300,78487640,5520,5520,5520,5520,2
20250311,110200,78476600,5520,5520,5520,5520,0
20250311,110100,78476600,5520,5520,5520,5520,0
20250311,110000,78476600,5520,5520,5520,5520,0
20250311,105900,78476600,5520,5520,5520,5520,0
20250311,105800,78476600,5520,5520,5520,5520,0
20250311,105700,78476600,5520,5520,5520,5520,1
20250311,105600,78471080,5520,5510,5520,5510,3
20250311,105500,78454530,5520,5520,5520,5520,0
20250311,105400,78454530,5520,5500,5520,5500,19
20250311,105300,78350010,5500,5500,5500,5500,14
20250311,105200,78273010,5490,5490,5490,5490,2
20250311,105100,78262030,5490,5490,5490,5490,0
20250311,105000,78262030,5490,5490,5490,5490,8
20250311,104900,78218110,5490,5490,5490,5490,261
20250311,104800,76785220,5490,5490,5490,5490,11
20250311,104700,76724830,5490,5490,5490,5490,0
20250311,104600,76724830,5490,5490,5490,5490,0
20250311,104500,76724830,5490,5490,5490,5490,0
20250311,104400,76724830,5490,5490,5490,5490,0
20250311,104300,76724830,5490,5490,5490,5490,0
20250311,104200,76724830,5490,5490,5490,5490,14
20250311,104100,76647970,5480,5480,5480,5480,20
20250311,104000,76538370,5480,5480,5480,5480,0
20250311,103900,76538370,5480,5480,5480,5480,170
20250311,103800,75606770,5490,5490,5490,5490,24
20250311,103700,75475010,5500,5500,5500,5500,0
20250311,103600,75475010,5500,5500,5500,5500,73
20250311,103500,75073510,5510,5510,5510,5510,40
20250311,103400,74853110,5520,5510,5520,5510,205
20250311,103300,73721540,5500,5500,5500,5500,120
20250311,103200,73061540,5490,5490,5490,5490,0
20250311,103100,73061540,5490,5490,5490,5490,0
20250311,103000,73061540,5490,5490,5490,5490,200
20250311,102900,71963540,5490,5490,5490,5490,2
20250311,102800,71952560,5490,5490,5490,5490,0
20250311,102700,71952560,5490,5490,5490,5490,0
20250311,102600,71952560,5490,5490,5490,5490,0
20250311,102500,71952560,5490,5490,5490,5490,0
20250311,102400,71952560,5490,5490,5490,5490,0
20250311,102300,71952560,5490,5490,5490,5490,0
20250311,102200,71952560,5490,5490,5490,5490,0
20250311,102100,71952560,5490,5480,5490,5480,4
20250311,102000,71930620,5490,5490,5490,5490,0
20250311,101900,71930620,5490,5490,5490,5490,0
20250311,101800,71930620,5490,5480,5490,5460,155
20250311,101700,71084240,5460,5470,5470,5460,325
20250311,101600,69308000,5470,5490,5490,5470,81
20250311,101500,68864910,5500,5500,5500,5500,0
20250311,101400,68864910,5500,5490,5500,5480,955
20250311,101300,63623720,5530,5530,5530,5530,0
20250311,101200,63623720,5530,5530,5530,5530,0
20250311,101100,63623720,5530,5530,5530,5490,8
20250311,101000,63579520,5550,5550,5550,5550,0
20250311,100900,63579520,5550,5520,5550,5520,25
20250311,100800,63441490,5500,5540,5540,5500,1809
20250311,100700,53487570,5510,5510,5510,5510,0
20250311,100600,53487570,5510,5510,5510,5510,0
20250311,100500,53487570,5510,5510,5510,5510,0
20250311,100400,53487570,5510,5520,5520,5510,1000
20250311,100300,47976950,5530,5530,5530,5530,0
20250311,100200,47976950,5530,5540,5540,5530,338
20250311,100100,46105470,5540,5550,5550,5540,16
20250311,100000,46016730,5590,5590,5590,5590,0
20250311,095900,46016730,5590,5590,5590,5590,0
20250311,095800,46016730,5590,5580,5590,5580,3
20250311,095700,45999970,5560,5560,5560,5550,711
20250311,095600,42047350,5560,5560,5560,5560,0
20250311,095500,42047350,5560,5560,5560,5560,0
20250311,095400,42047350,5560,5560,5560,5560,3
20250311,095300,42030670,5590,5590,5590,5590,179
20250311,095200,41030060,5600,5600,5600,5600,0
20250311,095100,41030060,5600,5600,5600,5600,0
20250311,095000,41030060,5600,5600,5600,5600,0
20250311,094900,41030060,5600,5600,5600,5600,0
20250311,094800,41030060,5600,5600,5600,5600,0
20250311,094700,41030060,5600,5600,5600,5600,0
20250311,094600,41030060,5600,5600,5600,5600,1
20250311,094500,41024460,5590,5580,5590,5580,207
20250311,094400,39867880,5560,5560,5560,5560,0
20250311,094300,39867880,5560,5560,5560,5560,242
20250311,094200,38522360,5550,5550,5550,5550,0
20250311,094100,38522360,5550,5550,5550,5550,20
20250311,094000,38411360,5580,5580,5580,5580,0
20250311,093900,38411360,5580,5570,5580,5570,53
20250311,093800,38116140,5570,5560,5570,5560,49
20250311,093700,37843220,5560,5560,5560,5560,13
20250311,093600,37770940,5560,5560,5560,5560,1
20250311,093500,37765380,5570,5570,5570,5570,0
20250311,093400,37765380,5570,5560,5570,5560,2
20250311,093300,37754250,5560,5560,5560,5560,86
20250311,093200,37276090,5560,5560,5560,5560,1
20250311,093100,37270530,5570,5570,5590,5570,5
20250311,093000,37242650,5550,5550,5550,5550,100
20250311,092900,36687650,5540,5540,5540,5540,0
20250311,092800,36687650,5540,5540,5540,5540,0
20250311,092700,36687650,5540,5540,5540,5540,13
20250311,092600,36615630,5550,5550,5550,5550,3
20250311,092500,36598980,5550,5550,5550,5550,1
20250311,092400,36593430,5550,5550,5550,5550,16
20250311,092300,36504630,5610,5560,5610,5560,2
20250311,092200,36493460,5580,5580,5580,5580,0
20250311,092100,36493460,5580,5580,5580,5580,0
20250311,092000,36493460,5580,5580,5580,5580,0
20250311,091900,36493460,5580,5580,5580,5580,2
20250311,091800,36482300,5620,5620,5620,5620,0
20250311,091700,36482300,5620,5590,5620,5590,540
20250311,091600,33453500,5580,5590,5660,5580,1900
20250311,091500,22730810,5600,5600,5600,5600,150
20250311,091400,21890810,5600,5540,5600,5540,2000
20250311,091300,10698990,5520,5510,5520,5510,223
20250311,091200,9468240,5520,5520,5520,5520,2
20250311,091100,9457200,5520,5520,5520,5520,87
20250311,091000,8976960,5520,5520,5520,5520,12
20250311,090900,8910720,5500,5510,5510,5500,100
20250311,090800,8359740,5510,5510,5510,5510,200
20250311,090700,7257740,5520,5520,5520,5520,50
20250311,090600,6981740,5530,5540,5540,5530,30
20250311,090500,6815820,5540,5520,5540,5520,416
20250311,090400,4517820,5520,5490,5520,5490,41
20250311,090300,4292370,5500,5500,5500,5500,0
20250311,090200,4292370,5500,5500,5500,5500,50
20250311,090100,4017370,5520,5550,5550,5410,674
20250311,090000,303230,5560,5620,5620,5560,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210000 254210580 5660 5660 5660 5660 770
3 20250311 205900 254210580 5660 5660 5660 5660 0
4 20250311 205800 254210580 5660 5660 5660 5660 0
5 20250311 205700 254210580 5660 5660 5660 5660 0
6 20250311 205600 254210580 5660 5660 5660 5660 0
7 20250311 205500 254210580 5660 5660 5660 5660 0
8 20250311 205400 254210580 5660 5660 5660 5660 0
9 20250311 205300 254210580 5660 5660 5660 5660 0
10 20250311 205200 254210580 5660 5660 5660 5660 0
11 20250311 205100 254210580 5660 5660 5660 5660 0
12 20250311 205000 254210580 5660 5660 5660 5660 0
13 20250311 204900 254210580 5660 5660 5660 5660 0
14 20250311 204800 254210580 5660 5660 5660 5660 0
15 20250311 204700 254210580 5660 5660 5660 5660 0
16 20250311 204600 254210580 5660 5660 5660 5660 0
17 20250311 204500 254210580 5660 5660 5660 5660 0
18 20250311 204400 254210580 5660 5660 5660 5660 0
19 20250311 204300 254210580 5660 5660 5660 5660 0
20 20250311 204200 254210580 5660 5660 5660 5660 0
21 20250311 204100 254210580 5660 5660 5660 5660 0
22 20250311 204000 254210580 5660 5660 5660 5660 0
23 20250311 203900 254210580 5660 5660 5660 5660 0
24 20250311 203800 254210580 5660 5660 5660 5660 0
25 20250311 203700 254210580 5660 5660 5660 5660 0
26 20250311 203600 254210580 5660 5660 5660 5660 0
27 20250311 203500 254210580 5660 5660 5660 5660 0
28 20250311 203400 254210580 5660 5660 5660 5660 0
29 20250311 203300 254210580 5660 5660 5660 5660 0
30 20250311 203200 254210580 5660 5660 5660 5660 0
31 20250311 203100 254210580 5660 5660 5660 5660 0
32 20250311 203000 254210580 5660 5660 5660 5660 770
33 20250311 202900 254210580 5660 5660 5660 5660 0
34 20250311 202800 254210580 5660 5660 5660 5660 0
35 20250311 202700 254210580 5660 5660 5660 5660 0
36 20250311 202600 254210580 5660 5660 5660 5660 0
37 20250311 202500 254210580 5660 5660 5660 5660 0
38 20250311 202400 254210580 5660 5660 5660 5660 0
39 20250311 202300 254210580 5660 5660 5660 5660 0
40 20250311 202200 254210580 5660 5660 5660 5660 0
41 20250311 202100 254210580 5660 5660 5660 5660 0
42 20250311 202000 254210580 5660 5660 5660 5660 0
43 20250311 201900 254210580 5660 5660 5660 5660 0
44 20250311 201800 254210580 5660 5660 5660 5660 0
45 20250311 201700 254210580 5660 5660 5660 5660 0
46 20250311 201600 254210580 5660 5660 5660 5660 0
47 20250311 201500 254210580 5660 5660 5660 5660 0
48 20250311 201400 254210580 5660 5660 5660 5660 0
49 20250311 201300 254210580 5660 5660 5660 5660 0
50 20250311 201200 254210580 5660 5660 5660 5660 0
51 20250311 201100 254210580 5660 5660 5660 5660 0
52 20250311 201000 254210580 5660 5660 5660 5660 0
53 20250311 200900 254210580 5660 5660 5660 5660 0
54 20250311 200800 254210580 5660 5660 5660 5660 0
55 20250311 200700 254210580 5660 5660 5660 5660 0
56 20250311 200600 254210580 5660 5660 5660 5660 0
57 20250311 200500 254210580 5660 5660 5660 5660 0
58 20250311 200400 254210580 5660 5660 5660 5660 0
59 20250311 200300 254210580 5660 5660 5660 5660 0
60 20250311 200200 254210580 5660 5660 5660 5660 0
61 20250311 200100 254210580 5660 5660 5660 5660 0
62 20250311 200000 254210580 5660 5660 5660 5660 770
63 20250311 195900 254210580 5660 5660 5660 5660 0
64 20250311 195800 254210580 5660 5660 5660 5660 0
65 20250311 195700 254210580 5660 5660 5660 5660 0
66 20250311 195600 254210580 5660 5660 5660 5660 0
67 20250311 195500 254210580 5660 5660 5660 5660 0
68 20250311 195400 254210580 5660 5660 5660 5660 0
69 20250311 195300 254210580 5660 5660 5660 5660 0
70 20250311 195200 254210580 5660 5660 5660 5660 0
71 20250311 195100 254210580 5660 5660 5660 5660 0
72 20250311 195000 254210580 5660 5660 5660 5660 0
73 20250311 194900 254210580 5660 5660 5660 5660 0
74 20250311 194800 254210580 5660 5660 5660 5660 0
75 20250311 194700 254210580 5660 5660 5660 5660 0
76 20250311 194600 254210580 5660 5660 5660 5660 0
77 20250311 194500 254210580 5660 5660 5660 5660 0
78 20250311 194400 254210580 5660 5660 5660 5660 0
79 20250311 194300 254210580 5660 5660 5660 5660 0
80 20250311 194200 254210580 5660 5660 5660 5660 0
81 20250311 194100 254210580 5660 5660 5660 5660 0
82 20250311 194000 254210580 5660 5660 5660 5660 0
83 20250311 193900 254210580 5660 5660 5660 5660 0
84 20250311 193800 254210580 5660 5660 5660 5660 0
85 20250311 193700 254210580 5660 5660 5660 5660 0
86 20250311 193600 254210580 5660 5660 5660 5660 0
87 20250311 193500 254210580 5660 5660 5660 5660 0
88 20250311 193400 254210580 5660 5660 5660 5660 0
89 20250311 193300 254210580 5660 5660 5660 5660 0
90 20250311 193200 254210580 5660 5660 5660 5660 0
91 20250311 193100 254210580 5660 5660 5660 5660 0
92 20250311 193000 254210580 5660 5660 5660 5660 770
93 20250311 192900 254210580 5660 5660 5660 5660 0
94 20250311 192800 254210580 5660 5660 5660 5660 0
95 20250311 192700 254210580 5660 5660 5660 5660 0
96 20250311 192600 254210580 5660 5660 5660 5660 0
97 20250311 192500 254210580 5660 5660 5660 5660 0
98 20250311 192400 254210580 5660 5660 5660 5660 0
99 20250311 192300 254210580 5660 5660 5660 5660 0
100 20250311 192200 254210580 5660 5660 5660 5660 0
101 20250311 192100 254210580 5660 5660 5660 5660 0
102 20250311 192000 254210580 5660 5660 5660 5660 0
103 20250311 191900 254210580 5660 5660 5660 5660 0
104 20250311 191800 254210580 5660 5660 5660 5660 0
105 20250311 191700 254210580 5660 5660 5660 5660 0
106 20250311 191600 254210580 5660 5660 5660 5660 0
107 20250311 191500 254210580 5660 5660 5660 5660 0
108 20250311 191400 254210580 5660 5660 5660 5660 0
109 20250311 191300 254210580 5660 5660 5660 5660 0
110 20250311 191200 254210580 5660 5660 5660 5660 0
111 20250311 191100 254210580 5660 5660 5660 5660 0
112 20250311 191000 254210580 5660 5660 5660 5660 0
113 20250311 190900 254210580 5660 5660 5660 5660 0
114 20250311 190800 254210580 5660 5660 5660 5660 0
115 20250311 190700 254210580 5660 5660 5660 5660 0
116 20250311 190600 254210580 5660 5660 5660 5660 0
117 20250311 190500 254210580 5660 5660 5660 5660 0
118 20250311 190400 254210580 5660 5660 5660 5660 0
119 20250311 190300 254210580 5660 5660 5660 5660 0
120 20250311 190200 254210580 5660 5660 5660 5660 0
121 20250311 190100 254210580 5660 5660 5660 5660 0
122 20250311 190000 254210580 5660 5660 5660 5660 770
123 20250311 185900 254210580 5660 5660 5660 5660 0
124 20250311 185800 254210580 5660 5660 5660 5660 0
125 20250311 185700 254210580 5660 5660 5660 5660 0
126 20250311 185600 254210580 5660 5660 5660 5660 0
127 20250311 185500 254210580 5660 5660 5660 5660 0
128 20250311 185400 254210580 5660 5660 5660 5660 0
129 20250311 185300 254210580 5660 5660 5660 5660 0
130 20250311 185200 254210580 5660 5660 5660 5660 0
131 20250311 185100 254210580 5660 5660 5660 5660 0
132 20250311 185000 254210580 5660 5660 5660 5660 0
133 20250311 184900 254210580 5660 5660 5660 5660 0
134 20250311 184800 254210580 5660 5660 5660 5660 0
135 20250311 184700 254210580 5660 5660 5660 5660 0
136 20250311 184600 254210580 5660 5660 5660 5660 0
137 20250311 184500 254210580 5660 5660 5660 5660 0
138 20250311 184400 254210580 5660 5660 5660 5660 0
139 20250311 184300 254210580 5660 5660 5660 5660 0
140 20250311 184200 254210580 5660 5660 5660 5660 0
141 20250311 184100 254210580 5660 5660 5660 5660 0
142 20250311 184000 254210580 5660 5660 5660 5660 0
143 20250311 183900 254210580 5660 5660 5660 5660 0
144 20250311 183800 254210580 5660 5660 5660 5660 0
145 20250311 183700 254210580 5660 5660 5660 5660 0
146 20250311 183600 254210580 5660 5660 5660 5660 0
147 20250311 183500 254210580 5660 5660 5660 5660 0
148 20250311 183400 254210580 5660 5660 5660 5660 0
149 20250311 183300 254210580 5660 5660 5660 5660 0
150 20250311 183200 254210580 5660 5660 5660 5660 0
151 20250311 183100 254210580 5660 5660 5660 5660 0
152 20250311 183000 254210580 5660 5660 5660 5660 770
153 20250311 182900 254210580 5660 5660 5660 5660 0
154 20250311 182800 254210580 5660 5660 5660 5660 0
155 20250311 182700 254210580 5660 5660 5660 5660 0
156 20250311 182600 254210580 5660 5660 5660 5660 0
157 20250311 182500 254210580 5660 5660 5660 5660 0
158 20250311 182400 254210580 5660 5660 5660 5660 0
159 20250311 182300 254210580 5660 5660 5660 5660 0
160 20250311 182200 254210580 5660 5660 5660 5660 0
161 20250311 182100 254210580 5660 5660 5660 5660 0
162 20250311 182000 254210580 5660 5660 5660 5660 0
163 20250311 181900 254210580 5660 5660 5660 5660 0
164 20250311 181800 254210580 5660 5660 5660 5660 0
165 20250311 181700 254210580 5660 5660 5660 5660 0
166 20250311 181600 254210580 5660 5660 5660 5660 0
167 20250311 181500 254210580 5660 5660 5660 5660 0
168 20250311 181400 254210580 5660 5660 5660 5660 0
169 20250311 181300 254210580 5660 5660 5660 5660 0
170 20250311 181200 254210580 5660 5660 5660 5660 0
171 20250311 181100 254210580 5660 5660 5660 5660 0
172 20250311 181000 254210580 5660 5660 5660 5660 0
173 20250311 180900 254210580 5660 5660 5660 5660 0
174 20250311 180800 254210580 5660 5660 5660 5660 0
175 20250311 180700 254210580 5660 5660 5660 5660 0
176 20250311 180600 254210580 5660 5660 5660 5660 0
177 20250311 180500 254210580 5660 5660 5660 5660 0
178 20250311 180400 254210580 5660 5660 5660 5660 0
179 20250311 180300 254210580 5660 5660 5660 5660 0
180 20250311 180200 254210580 5660 5660 5660 5660 0
181 20250311 180100 254210580 5660 5660 5660 5660 0
182 20250311 180000 254210580 5660 5660 5660 5660 770
183 20250311 175900 254210580 5660 5660 5660 5660 0
184 20250311 175800 254210580 5660 5660 5660 5660 0
185 20250311 175700 254210580 5660 5660 5660 5660 0
186 20250311 175600 254210580 5660 5660 5660 5660 0
187 20250311 175500 254210580 5660 5660 5660 5660 0
188 20250311 175400 254210580 5660 5660 5660 5660 0
189 20250311 175300 254210580 5660 5660 5660 5660 0
190 20250311 175200 254210580 5660 5660 5660 5660 0
191 20250311 175100 254210580 5660 5660 5660 5660 0
192 20250311 175000 254210580 5660 5660 5660 5660 0
193 20250311 174900 254210580 5660 5660 5660 5660 0
194 20250311 174800 254210580 5660 5660 5660 5660 0
195 20250311 174700 254210580 5660 5660 5660 5660 0
196 20250311 174600 254210580 5660 5660 5660 5660 0
197 20250311 174500 254210580 5660 5660 5660 5660 0
198 20250311 174400 254210580 5660 5660 5660 5660 0
199 20250311 174300 254210580 5660 5660 5660 5660 0
200 20250311 174200 254210580 5660 5660 5660 5660 0
201 20250311 174100 254210580 5660 5660 5660 5660 0
202 20250311 174000 254210580 5660 5660 5660 5660 0
203 20250311 173900 254210580 5660 5660 5660 5660 0
204 20250311 173800 254210580 5660 5660 5660 5660 0
205 20250311 173700 254210580 5660 5660 5660 5660 0
206 20250311 173600 254210580 5660 5660 5660 5660 0
207 20250311 173500 254210580 5660 5660 5660 5660 0
208 20250311 173400 254210580 5660 5660 5660 5660 0
209 20250311 173300 254210580 5660 5660 5660 5660 0
210 20250311 173200 254210580 5660 5660 5660 5660 0
211 20250311 173100 254210580 5660 5660 5660 5660 0
212 20250311 173000 254210580 5660 5660 5660 5660 770
213 20250311 172900 254210580 5660 5660 5660 5660 0
214 20250311 172800 254210580 5660 5660 5660 5660 0
215 20250311 172700 254210580 5660 5660 5660 5660 0
216 20250311 172600 254210580 5660 5660 5660 5660 0
217 20250311 172500 254210580 5660 5660 5660 5660 0
218 20250311 172400 254210580 5660 5660 5660 5660 0
219 20250311 172300 254210580 5660 5660 5660 5660 0
220 20250311 172200 254210580 5660 5660 5660 5660 0
221 20250311 172100 254210580 5660 5660 5660 5660 0
222 20250311 172000 254210580 5660 5660 5660 5660 0
223 20250311 171900 254210580 5660 5660 5660 5660 0
224 20250311 171800 254210580 5660 5660 5660 5660 0
225 20250311 171700 254210580 5660 5660 5660 5660 0
226 20250311 171600 254210580 5660 5660 5660 5660 0
227 20250311 171500 254210580 5660 5660 5660 5660 0
228 20250311 171400 254210580 5660 5660 5660 5660 0
229 20250311 171300 254210580 5660 5660 5660 5660 0
230 20250311 171200 254210580 5660 5660 5660 5660 0
231 20250311 171100 254210580 5660 5660 5660 5660 0
232 20250311 171000 254210580 5660 5660 5660 5660 0
233 20250311 170900 254210580 5660 5660 5660 5660 0
234 20250311 170800 254210580 5660 5660 5660 5660 0
235 20250311 170700 254210580 5660 5660 5660 5660 0
236 20250311 170600 254210580 5660 5660 5660 5660 0
237 20250311 170500 254210580 5660 5660 5660 5660 0
238 20250311 170400 254210580 5660 5660 5660 5660 0
239 20250311 170300 254210580 5660 5660 5660 5660 0
240 20250311 170200 254210580 5660 5660 5660 5660 0
241 20250311 170100 254210580 5660 5660 5660 5660 0
242 20250311 170000 254210580 5660 5660 5660 5660 770
243 20250311 165900 254210580 5660 5660 5660 5660 0
244 20250311 165800 254210580 5660 5660 5660 5660 0
245 20250311 165700 254210580 5660 5660 5660 5660 0
246 20250311 165600 254210580 5660 5660 5660 5660 0
247 20250311 165500 254210580 5660 5660 5660 5660 0
248 20250311 165400 254210580 5660 5660 5660 5660 0
249 20250311 165300 254210580 5660 5660 5660 5660 0
250 20250311 165200 254210580 5660 5660 5660 5660 0
251 20250311 165100 254210580 5660 5660 5660 5660 0
252 20250311 165000 254210580 5660 5660 5660 5660 0
253 20250311 164900 254210580 5660 5660 5660 5660 0
254 20250311 164800 254210580 5660 5660 5660 5660 0
255 20250311 164700 254210580 5660 5660 5660 5660 0
256 20250311 164600 254210580 5660 5660 5660 5660 0
257 20250311 164500 254210580 5660 5660 5660 5660 0
258 20250311 164400 254210580 5660 5660 5660 5660 0
259 20250311 164300 254210580 5660 5660 5660 5660 0
260 20250311 164200 254210580 5660 5660 5660 5660 0
261 20250311 164100 254210580 5660 5660 5660 5660 0
262 20250311 164000 254210580 5660 5660 5660 5660 0
263 20250311 163900 254210580 5660 5660 5660 5660 0
264 20250311 163800 254210580 5660 5660 5660 5660 0
265 20250311 163700 254210580 5660 5660 5660 5660 0
266 20250311 163600 254210580 5660 5660 5660 5660 0
267 20250311 163500 254210580 5660 5660 5660 5660 0
268 20250311 163400 254210580 5660 5660 5660 5660 0
269 20250311 163300 254210580 5660 5660 5660 5660 0
270 20250311 163200 254210580 5660 5660 5660 5660 0
271 20250311 163100 254210580 5660 5660 5660 5660 0
272 20250311 163000 254210580 5660 5660 5660 5660 770
273 20250311 162900 254210580 5660 5660 5660 5660 0
274 20250311 162800 254210580 5660 5660 5660 5660 0
275 20250311 162700 254210580 5660 5660 5660 5660 0
276 20250311 162600 254210580 5660 5660 5660 5660 0
277 20250311 162500 254210580 5660 5660 5660 5660 0
278 20250311 162400 254210580 5660 5660 5660 5660 0
279 20250311 162300 254210580 5660 5660 5660 5660 0
280 20250311 162200 254210580 5660 5660 5660 5660 0
281 20250311 162100 254210580 5660 5660 5660 5660 0
282 20250311 162000 254210580 5660 5660 5660 5660 0
283 20250311 161900 254210580 5660 5660 5660 5660 0
284 20250311 161800 254210580 5660 5660 5660 5660 0
285 20250311 161700 254210580 5660 5660 5660 5660 0
286 20250311 161600 254210580 5660 5660 5660 5660 0
287 20250311 161500 254210580 5660 5660 5660 5660 0
288 20250311 161400 254210580 5660 5660 5660 5660 0
289 20250311 161300 254210580 5660 5660 5660 5660 0
290 20250311 161200 254210580 5660 5660 5660 5660 0
291 20250311 161100 254210580 5660 5660 5660 5660 0
292 20250311 161000 254210580 5660 5660 5660 5660 0
293 20250311 160900 254210580 5660 5660 5660 5660 0
294 20250311 160800 254210580 5660 5660 5660 5660 0
295 20250311 160700 254210580 5660 5660 5660 5660 0
296 20250311 160600 254210580 5660 5660 5660 5660 0
297 20250311 160500 254210580 5660 5660 5660 5660 0
298 20250311 160400 254210580 5660 5660 5660 5660 0
299 20250311 160300 254210580 5660 5660 5660 5660 0
300 20250311 160200 254210580 5660 5660 5660 5660 0
301 20250311 160100 254210580 5660 5660 5660 5660 0
302 20250311 160000 254210580 5660 5660 5660 5660 770
303 20250311 155900 254210580 5660 5660 5660 5660 0
304 20250311 155800 254210580 5660 5660 5660 5660 0
305 20250311 155700 254210580 5660 5660 5660 5660 0
306 20250311 155600 254210580 5660 5660 5660 5660 0
307 20250311 155500 254210580 5660 5660 5660 5660 0
308 20250311 155400 254210580 5660 5660 5660 5660 0
309 20250311 155300 254210580 5660 5660 5660 5660 0
310 20250311 155200 254210580 5660 5660 5660 5660 0
311 20250311 155100 254210580 5660 5660 5660 5660 0
312 20250311 155000 254210580 5660 5660 5660 5660 0
313 20250311 154900 254210580 5660 5660 5660 5660 0
314 20250311 154800 254210580 5660 5660 5660 5660 0
315 20250311 154700 254210580 5660 5660 5660 5660 0
316 20250311 154600 254210580 5660 5660 5660 5660 0
317 20250311 154500 254210580 5660 5660 5660 5660 0
318 20250311 154400 254210580 5660 5660 5660 5660 0
319 20250311 154300 254210580 5660 5660 5660 5660 0
320 20250311 154200 254210580 5660 5660 5660 5660 0
321 20250311 154100 254210580 5660 5660 5660 5660 0
322 20250311 154000 254210580 5660 5660 5660 5660 0
323 20250311 153900 254210580 5660 5660 5660 5660 0
324 20250311 153800 254210580 5660 5660 5660 5660 0
325 20250311 153700 254210580 5660 5660 5660 5660 0
326 20250311 153600 254210580 5660 5660 5660 5660 0
327 20250311 153500 254210580 5660 5660 5660 5660 0
328 20250311 153400 254210580 5660 5660 5660 5660 0
329 20250311 153300 254210580 5660 5660 5660 5660 0
330 20250311 153200 254210580 5660 5660 5660 5660 0
331 20250311 153100 254210580 5660 5660 5660 5660 0
332 20250311 153000 254210580 5660 5660 5660 5660 1540
333 20250311 152900 249852380 5650 5650 5650 5650 0
334 20250311 152800 249852380 5650 5650 5650 5650 0
335 20250311 152700 249852380 5650 5650 5650 5650 0
336 20250311 152600 249852380 5650 5650 5650 5650 0
337 20250311 152500 249852380 5650 5650 5650 5650 0
338 20250311 152400 249852380 5650 5650 5650 5650 0
339 20250311 152300 249852380 5650 5650 5650 5650 0
340 20250311 152200 249852380 5650 5650 5650 5650 0
341 20250311 152100 249852380 5650 5650 5650 5650 0
342 20250311 152000 249852380 5650 5650 5650 5650 0
343 20250311 151900 249852380 5650 5610 5650 5610 53
344 20250311 151800 249555010 5620 5620 5620 5620 10
345 20250311 151700 249498810 5610 5610 5610 5610 0
346 20250311 151600 249498810 5610 5640 5640 5610 601
347 20250311 151500 246119100 5650 5650 5650 5650 0
348 20250311 151400 246119100 5650 5650 5650 5650 0
349 20250311 151300 246119100 5650 5650 5650 5650 0
350 20250311 151200 246119100 5650 5650 5650 5650 0
351 20250311 151100 246119100 5650 5650 5650 5650 97
352 20250311 151000 245571050 5640 5640 5640 5640 400
353 20250311 150900 243315050 5660 5660 5660 5660 0
354 20250311 150800 243315050 5660 5660 5660 5660 1
355 20250311 150700 243309390 5650 5650 5650 5650 0
356 20250311 150600 243309390 5650 5650 5650 5650 92
357 20250311 150500 242789590 5660 5660 5660 5660 0
358 20250311 150400 242789590 5660 5660 5660 5660 0
359 20250311 150300 242789590 5660 5660 5660 5660 0
360 20250311 150200 242789590 5660 5660 5660 5660 0
361 20250311 150100 242789590 5660 5660 5660 5660 0
362 20250311 150000 242789590 5660 5660 5660 5660 0
363 20250311 145900 242789590 5660 5660 5660 5660 0
364 20250311 145800 242789590 5660 5660 5660 5660 1
365 20250311 145700 242783930 5640 5640 5640 5640 10
366 20250311 145600 242727530 5650 5650 5650 5650 3
367 20250311 145500 242710580 5650 5650 5650 5650 197
368 20250311 145400 241597530 5660 5660 5660 5660 0
369 20250311 145300 241597530 5660 5660 5660 5660 0
370 20250311 145200 241597530 5660 5660 5660 5660 0
371 20250311 145100 241597530 5660 5660 5660 5660 0
372 20250311 145000 241597530 5660 5660 5660 5660 0
373 20250311 144900 241597530 5660 5660 5660 5660 0
374 20250311 144800 241597530 5660 5660 5660 5660 0
375 20250311 144700 241597530 5660 5660 5660 5660 0
376 20250311 144600 241597530 5660 5640 5660 5640 101
377 20250311 144500 241027870 5660 5660 5660 5660 0
378 20250311 144400 241027870 5660 5660 5660 5660 0
379 20250311 144300 241027870 5660 5660 5660 5660 0
380 20250311 144200 241027870 5660 5660 5660 5660 0
381 20250311 144100 241027870 5660 5660 5660 5660 0
382 20250311 144000 241027870 5660 5660 5660 5660 0
383 20250311 143900 241027870 5660 5660 5660 5660 0
384 20250311 143800 241027870 5660 5660 5660 5660 0
385 20250311 143700 241027870 5660 5660 5660 5660 0
386 20250311 143600 241027870 5660 5660 5660 5660 0
387 20250311 143500 241027870 5660 5660 5660 5660 0
388 20250311 143400 241027870 5660 5660 5660 5660 0
389 20250311 143300 241027870 5660 5660 5660 5660 0
390 20250311 143200 241027870 5660 5660 5660 5660 0
391 20250311 143100 241027870 5660 5660 5660 5660 0
392 20250311 143000 241027870 5660 5660 5660 5660 0
393 20250311 142900 241027870 5660 5660 5660 5660 0
394 20250311 142800 241027870 5660 5660 5660 5660 0
395 20250311 142700 241027870 5660 5660 5660 5660 1
396 20250311 142600 241022210 5640 5640 5640 5640 0
397 20250311 142500 241022210 5640 5640 5640 5640 110
398 20250311 142400 240401810 5660 5660 5660 5660 0
399 20250311 142300 240401810 5660 5660 5660 5660 0
400 20250311 142200 240401810 5660 5660 5660 5660 0
401 20250311 142100 240401810 5660 5660 5660 5660 23
402 20250311 142000 240271630 5680 5680 5680 5680 0
403 20250311 141900 240271630 5680 5680 5680 5680 0
404 20250311 141800 240271630 5680 5680 5680 5680 0
405 20250311 141700 240271630 5680 5680 5680 5680 0
406 20250311 141600 240271630 5680 5680 5680 5680 0
407 20250311 141500 240271630 5680 5680 5680 5680 100
408 20250311 141400 239703630 5680 5680 5680 5680 0
409 20250311 141300 239703630 5680 5680 5680 5680 0
410 20250311 141200 239703630 5680 5680 5680 5680 0
411 20250311 141100 239703630 5680 5670 5680 5670 192
412 20250311 141000 238614980 5680 5670 5680 5670 87
413 20250311 140900 238121670 5670 5670 5670 5670 0
414 20250311 140800 238121670 5670 5670 5670 5670 0
415 20250311 140700 238121670 5670 5670 5670 5670 0
416 20250311 140600 238121670 5670 5670 5670 5670 100
417 20250311 140500 237554670 5670 5670 5670 5670 0
418 20250311 140400 237554670 5670 5670 5670 5670 0
419 20250311 140300 237554670 5670 5670 5670 5670 500
420 20250311 140200 234719670 5670 5670 5670 5670 1
421 20250311 140100 234714000 5640 5640 5640 5640 0
422 20250311 140000 234714000 5640 5640 5640 5640 100
423 20250311 135900 234150000 5660 5660 5660 5660 0
424 20250311 135800 234150000 5660 5660 5660 5660 0
425 20250311 135700 234150000 5660 5660 5660 5660 0
426 20250311 135600 234150000 5660 5660 5660 5660 0
427 20250311 135500 234150000 5660 5660 5660 5660 0
428 20250311 135400 234150000 5660 5660 5660 5660 0
429 20250311 135300 234150000 5660 5660 5660 5660 0
430 20250311 135200 234150000 5660 5660 5660 5660 0
431 20250311 135100 234150000 5660 5660 5660 5660 0
432 20250311 135000 234150000 5660 5660 5660 5660 0
433 20250311 134900 234150000 5660 5660 5660 5660 0
434 20250311 134800 234150000 5660 5670 5670 5660 17
435 20250311 134700 234053660 5660 5660 5660 5660 0
436 20250311 134600 234053660 5660 5660 5660 5660 0
437 20250311 134500 234053660 5660 5660 5660 5660 0
438 20250311 134400 234053660 5660 5660 5660 5660 0
439 20250311 134300 234053660 5660 5660 5660 5660 421
440 20250311 134200 231670800 5650 5650 5650 5650 2
441 20250311 134100 231659500 5650 5650 5650 5650 0
442 20250311 134000 231659500 5650 5650 5650 5650 9
443 20250311 133900 231608650 5650 5650 5650 5650 0
444 20250311 133800 231608650 5650 5650 5650 5650 0
445 20250311 133700 231608650 5650 5650 5650 5650 75
446 20250311 133600 231184900 5660 5660 5660 5660 0
447 20250311 133500 231184900 5660 5660 5660 5660 0
448 20250311 133400 231184900 5660 5660 5660 5660 0
449 20250311 133300 231184900 5660 5660 5660 5660 0
450 20250311 133200 231184900 5660 5660 5660 5660 0
451 20250311 133100 231184900 5660 5660 5660 5660 1
452 20250311 133000 231179240 5650 5650 5650 5650 0
453 20250311 132900 231179240 5650 5650 5650 5650 0
454 20250311 132800 231179240 5650 5650 5650 5650 0
455 20250311 132700 231179240 5650 5650 5650 5650 0
456 20250311 132600 231179240 5650 5630 5650 5630 158
457 20250311 132500 230288080 5650 5650 5650 5650 7
458 20250311 132400 230248530 5650 5650 5650 5650 0
459 20250311 132300 230248530 5650 5650 5650 5650 0
460 20250311 132200 230248530 5650 5650 5650 5650 0
461 20250311 132100 230248530 5650 5640 5650 5640 103
462 20250311 132000 229667510 5640 5640 5640 5640 0
463 20250311 131900 229667510 5640 5640 5640 5640 0
464 20250311 131800 229667510 5640 5640 5640 5640 0
465 20250311 131700 229667510 5640 5640 5640 5640 1
466 20250311 131600 229661870 5610 5610 5610 5610 0
467 20250311 131500 229661870 5610 5610 5610 5610 21
468 20250311 131400 229544060 5610 5610 5610 5610 0
469 20250311 131300 229544060 5610 5610 5610 5610 0
470 20250311 131200 229544060 5610 5610 5610 5610 1
471 20250311 131100 229538450 5640 5640 5640 5640 0
472 20250311 131000 229538450 5640 5640 5640 5640 1
473 20250311 130900 229532810 5590 5630 5630 5590 1350
474 20250311 130800 221975620 5630 5630 5630 5630 0
475 20250311 130700 221975620 5630 5630 5630 5630 0
476 20250311 130600 221975620 5630 5630 5630 5630 0
477 20250311 130500 221975620 5630 5630 5630 5630 0
478 20250311 130400 221975620 5630 5640 5650 5630 19
479 20250311 130300 221868420 5650 5650 5650 5650 0
480 20250311 130200 221868420 5650 5650 5650 5650 250
481 20250311 130100 220455920 5660 5660 5660 5660 0
482 20250311 130000 220455920 5660 5660 5660 5660 0
483 20250311 125900 220455920 5660 5660 5660 5660 278
484 20250311 125800 218882440 5670 5670 5670 5670 73
485 20250311 125700 218468530 5680 5680 5680 5680 0
486 20250311 125600 218468530 5680 5680 5680 5680 0
487 20250311 125500 218468530 5680 5680 5680 5680 2
488 20250311 125400 218457170 5690 5690 5690 5690 0
489 20250311 125300 218457170 5690 5690 5690 5690 0
490 20250311 125200 218457170 5690 5690 5690 5690 0
491 20250311 125100 218457170 5690 5690 5690 5690 0
492 20250311 125000 218457170 5690 5690 5690 5690 0
493 20250311 124900 218457170 5690 5690 5690 5690 0
494 20250311 124800 218457170 5690 5700 5700 5690 51
495 20250311 124700 218166480 5700 5700 5700 5700 0
496 20250311 124600 218166480 5700 5700 5700 5700 0
497 20250311 124500 218166480 5700 5700 5700 5700 0
498 20250311 124400 218166480 5700 5700 5700 5700 0
499 20250311 124300 218166480 5700 5700 5700 5700 1
500 20250311 124200 218160780 5660 5660 5660 5660 0
501 20250311 124100 218160780 5660 5660 5660 5660 0
502 20250311 124000 218160780 5660 5690 5700 5660 17
503 20250311 123900 218064400 5660 5660 5660 5660 45
504 20250311 123800 217809700 5660 5660 5660 5660 0
505 20250311 123700 217809700 5660 5660 5660 5660 10
506 20250311 123600 217753100 5660 5660 5660 5660 0
507 20250311 123500 217753100 5660 5660 5660 5660 86
508 20250311 123400 217266340 5670 5670 5670 5670 415
509 20250311 123300 214913290 5660 5660 5660 5660 69
510 20250311 123200 214522750 5660 5660 5660 5650 582
511 20250311 123100 211229950 5630 5630 5630 5630 0
512 20250311 123000 211229950 5630 5630 5630 5630 0
513 20250311 122900 211229950 5630 5630 5630 5630 100
514 20250311 122800 210666950 5630 5630 5630 5630 0
515 20250311 122700 210666950 5630 5630 5630 5630 200
516 20250311 122600 209540950 5630 5610 5630 5610 11813
517 20250311 122500 143270000 5610 5610 5610 5610 2100
518 20250311 122400 131489000 5610 5600 5610 5600 1348
519 20250311 122300 123927060 5610 5610 5610 5610 0
520 20250311 122200 123927060 5610 5610 5610 5610 0
521 20250311 122100 123927060 5610 5610 5610 5610 0
522 20250311 122000 123927060 5610 5600 5610 5600 139
523 20250311 121900 123148280 5590 5590 5590 5590 43
524 20250311 121800 122907910 5580 5580 5580 5580 1
525 20250311 121700 122902330 5570 5570 5570 5570 0
526 20250311 121600 122902330 5570 5570 5570 5570 0
527 20250311 121500 122902330 5570 5570 5570 5570 5
528 20250311 121400 122874480 5570 5570 5570 5570 0
529 20250311 121300 122874480 5570 5590 5590 5570 95
530 20250311 121200 122344330 5600 5600 5600 5600 1
531 20250311 121100 122338730 5580 5580 5580 5580 0
532 20250311 121000 122338730 5580 5580 5580 5580 0
533 20250311 120900 122338730 5580 5580 5580 5580 2
534 20250311 120800 122327570 5580 5580 5580 5580 0
535 20250311 120700 122327570 5580 5580 5580 5580 0
536 20250311 120600 122327570 5580 5570 5580 5570 723
537 20250311 120500 118296440 5560 5560 5560 5560 2
538 20250311 120400 118285320 5560 5560 5560 5560 182
539 20250311 120300 117273400 5560 5560 5560 5560 1000
540 20250311 120200 111713400 5560 5560 5560 5560 0
541 20250311 120100 111713400 5560 5560 5560 5560 0
542 20250311 120000 111713400 5560 5560 5560 5560 0
543 20250311 115900 111713400 5560 5560 5560 5560 0
544 20250311 115800 111713400 5560 5560 5560 5560 0
545 20250311 115700 111713400 5560 5560 5560 5560 0
546 20250311 115600 111713400 5560 5560 5560 5560 0
547 20250311 115500 111713400 5560 5560 5560 5560 0
548 20250311 115400 111713400 5560 5560 5560 5560 0
549 20250311 115300 111713400 5560 5560 5560 5560 0
550 20250311 115200 111713400 5560 5560 5560 5560 0
551 20250311 115100 111713400 5560 5560 5560 5560 0
552 20250311 115000 111713400 5560 5560 5560 5560 0
553 20250311 114900 111713400 5560 5560 5560 5560 0
554 20250311 114800 111713400 5560 5560 5560 5560 0
555 20250311 114700 111713400 5560 5560 5560 5560 0
556 20250311 114600 111713400 5560 5560 5560 5560 0
557 20250311 114500 111713400 5560 5560 5560 5560 0
558 20250311 114400 111713400 5560 5560 5560 5560 0
559 20250311 114300 111713400 5560 5560 5560 5560 0
560 20250311 114200 111713400 5560 5560 5560 5560 0
561 20250311 114100 111713400 5560 5560 5560 5560 0
562 20250311 114000 111713400 5560 5560 5560 5560 0
563 20250311 113900 111713400 5560 5560 5560 5560 0
564 20250311 113800 111713400 5560 5560 5560 5560 1
565 20250311 113700 111707840 5560 5560 5560 5560 0
566 20250311 113600 111707840 5560 5550 5560 5550 13
567 20250311 113500 111635660 5540 5530 5540 5530 1183
568 20250311 113400 105093630 5520 5500 5520 5500 1787
569 20250311 113300 95258410 5490 5490 5490 5490 0
570 20250311 113200 95258410 5490 5490 5490 5490 200
571 20250311 113100 94160410 5500 5500 5500 5500 0
572 20250311 113000 94160410 5500 5500 5500 5500 0
573 20250311 112900 94160410 5500 5500 5500 5500 0
574 20250311 112800 94160410 5500 5490 5500 5490 55
575 20250311 112700 93858450 5500 5500 5500 5500 0
576 20250311 112600 93858450 5500 5500 5500 5500 0
577 20250311 112500 93858450 5500 5500 5500 5500 0
578 20250311 112400 93858450 5500 5500 5500 5500 0
579 20250311 112300 93858450 5500 5500 5500 5500 0
580 20250311 112200 93858450 5500 5500 5500 5500 1
581 20250311 112100 93852950 5500 5500 5500 5500 0
582 20250311 112000 93852950 5500 5500 5500 5500 500
583 20250311 111900 91102950 5500 5500 5500 5500 100
584 20250311 111800 90552950 5500 5500 5500 5500 0
585 20250311 111700 90552950 5500 5470 5500 5470 293
586 20250311 111600 88946960 5500 5500 5500 5500 0
587 20250311 111500 88946960 5500 5500 5500 5500 0
588 20250311 111400 88946960 5500 5500 5500 5500 0
589 20250311 111300 88946960 5500 5500 5500 5500 0
590 20250311 111200 88946960 5500 5500 5500 5500 143
591 20250311 111100 88160460 5500 5500 5500 5470 645
592 20250311 111000 84632190 5470 5470 5470 5470 300
593 20250311 110900 82991190 5500 5480 5500 5470 711
594 20250311 110800 79098140 5500 5500 5500 5500 111
595 20250311 110700 78487640 5520 5520 5520 5520 0
596 20250311 110600 78487640 5520 5520 5520 5520 0
597 20250311 110500 78487640 5520 5520 5520 5520 0
598 20250311 110400 78487640 5520 5520 5520 5520 0
599 20250311 110300 78487640 5520 5520 5520 5520 2
600 20250311 110200 78476600 5520 5520 5520 5520 0
601 20250311 110100 78476600 5520 5520 5520 5520 0
602 20250311 110000 78476600 5520 5520 5520 5520 0
603 20250311 105900 78476600 5520 5520 5520 5520 0
604 20250311 105800 78476600 5520 5520 5520 5520 0
605 20250311 105700 78476600 5520 5520 5520 5520 1
606 20250311 105600 78471080 5520 5510 5520 5510 3
607 20250311 105500 78454530 5520 5520 5520 5520 0
608 20250311 105400 78454530 5520 5500 5520 5500 19
609 20250311 105300 78350010 5500 5500 5500 5500 14
610 20250311 105200 78273010 5490 5490 5490 5490 2
611 20250311 105100 78262030 5490 5490 5490 5490 0
612 20250311 105000 78262030 5490 5490 5490 5490 8
613 20250311 104900 78218110 5490 5490 5490 5490 261
614 20250311 104800 76785220 5490 5490 5490 5490 11
615 20250311 104700 76724830 5490 5490 5490 5490 0
616 20250311 104600 76724830 5490 5490 5490 5490 0
617 20250311 104500 76724830 5490 5490 5490 5490 0
618 20250311 104400 76724830 5490 5490 5490 5490 0
619 20250311 104300 76724830 5490 5490 5490 5490 0
620 20250311 104200 76724830 5490 5490 5490 5490 14
621 20250311 104100 76647970 5480 5480 5480 5480 20
622 20250311 104000 76538370 5480 5480 5480 5480 0
623 20250311 103900 76538370 5480 5480 5480 5480 170
624 20250311 103800 75606770 5490 5490 5490 5490 24
625 20250311 103700 75475010 5500 5500 5500 5500 0
626 20250311 103600 75475010 5500 5500 5500 5500 73
627 20250311 103500 75073510 5510 5510 5510 5510 40
628 20250311 103400 74853110 5520 5510 5520 5510 205
629 20250311 103300 73721540 5500 5500 5500 5500 120
630 20250311 103200 73061540 5490 5490 5490 5490 0
631 20250311 103100 73061540 5490 5490 5490 5490 0
632 20250311 103000 73061540 5490 5490 5490 5490 200
633 20250311 102900 71963540 5490 5490 5490 5490 2
634 20250311 102800 71952560 5490 5490 5490 5490 0
635 20250311 102700 71952560 5490 5490 5490 5490 0
636 20250311 102600 71952560 5490 5490 5490 5490 0
637 20250311 102500 71952560 5490 5490 5490 5490 0
638 20250311 102400 71952560 5490 5490 5490 5490 0
639 20250311 102300 71952560 5490 5490 5490 5490 0
640 20250311 102200 71952560 5490 5490 5490 5490 0
641 20250311 102100 71952560 5490 5480 5490 5480 4
642 20250311 102000 71930620 5490 5490 5490 5490 0
643 20250311 101900 71930620 5490 5490 5490 5490 0
644 20250311 101800 71930620 5490 5480 5490 5460 155
645 20250311 101700 71084240 5460 5470 5470 5460 325
646 20250311 101600 69308000 5470 5490 5490 5470 81
647 20250311 101500 68864910 5500 5500 5500 5500 0
648 20250311 101400 68864910 5500 5490 5500 5480 955
649 20250311 101300 63623720 5530 5530 5530 5530 0
650 20250311 101200 63623720 5530 5530 5530 5530 0
651 20250311 101100 63623720 5530 5530 5530 5490 8
652 20250311 101000 63579520 5550 5550 5550 5550 0
653 20250311 100900 63579520 5550 5520 5550 5520 25
654 20250311 100800 63441490 5500 5540 5540 5500 1809
655 20250311 100700 53487570 5510 5510 5510 5510 0
656 20250311 100600 53487570 5510 5510 5510 5510 0
657 20250311 100500 53487570 5510 5510 5510 5510 0
658 20250311 100400 53487570 5510 5520 5520 5510 1000
659 20250311 100300 47976950 5530 5530 5530 5530 0
660 20250311 100200 47976950 5530 5540 5540 5530 338
661 20250311 100100 46105470 5540 5550 5550 5540 16
662 20250311 100000 46016730 5590 5590 5590 5590 0
663 20250311 095900 46016730 5590 5590 5590 5590 0
664 20250311 095800 46016730 5590 5580 5590 5580 3
665 20250311 095700 45999970 5560 5560 5560 5550 711
666 20250311 095600 42047350 5560 5560 5560 5560 0
667 20250311 095500 42047350 5560 5560 5560 5560 0
668 20250311 095400 42047350 5560 5560 5560 5560 3
669 20250311 095300 42030670 5590 5590 5590 5590 179
670 20250311 095200 41030060 5600 5600 5600 5600 0
671 20250311 095100 41030060 5600 5600 5600 5600 0
672 20250311 095000 41030060 5600 5600 5600 5600 0
673 20250311 094900 41030060 5600 5600 5600 5600 0
674 20250311 094800 41030060 5600 5600 5600 5600 0
675 20250311 094700 41030060 5600 5600 5600 5600 0
676 20250311 094600 41030060 5600 5600 5600 5600 1
677 20250311 094500 41024460 5590 5580 5590 5580 207
678 20250311 094400 39867880 5560 5560 5560 5560 0
679 20250311 094300 39867880 5560 5560 5560 5560 242
680 20250311 094200 38522360 5550 5550 5550 5550 0
681 20250311 094100 38522360 5550 5550 5550 5550 20
682 20250311 094000 38411360 5580 5580 5580 5580 0
683 20250311 093900 38411360 5580 5570 5580 5570 53
684 20250311 093800 38116140 5570 5560 5570 5560 49
685 20250311 093700 37843220 5560 5560 5560 5560 13
686 20250311 093600 37770940 5560 5560 5560 5560 1
687 20250311 093500 37765380 5570 5570 5570 5570 0
688 20250311 093400 37765380 5570 5560 5570 5560 2
689 20250311 093300 37754250 5560 5560 5560 5560 86
690 20250311 093200 37276090 5560 5560 5560 5560 1
691 20250311 093100 37270530 5570 5570 5590 5570 5
692 20250311 093000 37242650 5550 5550 5550 5550 100
693 20250311 092900 36687650 5540 5540 5540 5540 0
694 20250311 092800 36687650 5540 5540 5540 5540 0
695 20250311 092700 36687650 5540 5540 5540 5540 13
696 20250311 092600 36615630 5550 5550 5550 5550 3
697 20250311 092500 36598980 5550 5550 5550 5550 1
698 20250311 092400 36593430 5550 5550 5550 5550 16
699 20250311 092300 36504630 5610 5560 5610 5560 2
700 20250311 092200 36493460 5580 5580 5580 5580 0
701 20250311 092100 36493460 5580 5580 5580 5580 0
702 20250311 092000 36493460 5580 5580 5580 5580 0
703 20250311 091900 36493460 5580 5580 5580 5580 2
704 20250311 091800 36482300 5620 5620 5620 5620 0
705 20250311 091700 36482300 5620 5590 5620 5590 540
706 20250311 091600 33453500 5580 5590 5660 5580 1900
707 20250311 091500 22730810 5600 5600 5600 5600 150
708 20250311 091400 21890810 5600 5540 5600 5540 2000
709 20250311 091300 10698990 5520 5510 5520 5510 223
710 20250311 091200 9468240 5520 5520 5520 5520 2
711 20250311 091100 9457200 5520 5520 5520 5520 87
712 20250311 091000 8976960 5520 5520 5520 5520 12
713 20250311 090900 8910720 5500 5510 5510 5500 100
714 20250311 090800 8359740 5510 5510 5510 5510 200
715 20250311 090700 7257740 5520 5520 5520 5520 50
716 20250311 090600 6981740 5530 5540 5540 5530 30
717 20250311 090500 6815820 5540 5520 5540 5520 416
718 20250311 090400 4517820 5520 5490 5520 5490 41
719 20250311 090300 4292370 5500 5500 5500 5500 0
720 20250311 090200 4292370 5500 5500 5500 5500 50
721 20250311 090100 4017370 5520 5550 5550 5410 674
722 20250311 090000 303230 5560 5620 5620 5560 54