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

731
270870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210900,119529120,5480,5480,5480,5480,172
20250311,210800,119529120,5480,5480,5480,5480,0
20250311,210700,119529120,5480,5480,5480,5480,0
20250311,210600,119529120,5480,5480,5480,5480,0
20250311,210500,119529120,5480,5480,5480,5480,0
20250311,210400,119529120,5480,5480,5480,5480,0
20250311,210300,119529120,5480,5480,5480,5480,0
20250311,210200,119529120,5480,5480,5480,5480,0
20250311,210100,119529120,5480,5480,5480,5480,0
20250311,210000,119529120,5480,5480,5480,5480,0
20250311,205900,119529120,5480,5480,5480,5480,0
20250311,205800,119529120,5480,5480,5480,5480,0
20250311,205700,119529120,5480,5480,5480,5480,0
20250311,205600,119529120,5480,5480,5480,5480,0
20250311,205500,119529120,5480,5480,5480,5480,0
20250311,205400,119529120,5480,5480,5480,5480,0
20250311,205300,119529120,5480,5480,5480,5480,0
20250311,205200,119529120,5480,5480,5480,5480,0
20250311,205100,119529120,5480,5480,5480,5480,0
20250311,205000,119529120,5480,5480,5480,5480,0
20250311,204900,119529120,5480,5480,5480,5480,0
20250311,204800,119529120,5480,5480,5480,5480,0
20250311,204700,119529120,5480,5480,5480,5480,0
20250311,204600,119529120,5480,5480,5480,5480,0
20250311,204500,119529120,5480,5480,5480,5480,0
20250311,204400,119529120,5480,5480,5480,5480,0
20250311,204300,119529120,5480,5480,5480,5480,0
20250311,204200,119529120,5480,5480,5480,5480,0
20250311,204100,119529120,5480,5480,5480,5480,0
20250311,204000,119529120,5480,5480,5480,5480,0
20250311,203900,119529120,5480,5480,5480,5480,172
20250311,203800,119529120,5480,5480,5480,5480,0
20250311,203700,119529120,5480,5480,5480,5480,0
20250311,203600,119529120,5480,5480,5480,5480,0
20250311,203500,119529120,5480,5480,5480,5480,0
20250311,203400,119529120,5480,5480,5480,5480,0
20250311,203300,119529120,5480,5480,5480,5480,0
20250311,203200,119529120,5480,5480,5480,5480,0
20250311,203100,119529120,5480,5480,5480,5480,0
20250311,203000,119529120,5480,5480,5480,5480,0
20250311,202900,119529120,5480,5480,5480,5480,0
20250311,202800,119529120,5480,5480,5480,5480,0
20250311,202700,119529120,5480,5480,5480,5480,0
20250311,202600,119529120,5480,5480,5480,5480,0
20250311,202500,119529120,5480,5480,5480,5480,0
20250311,202400,119529120,5480,5480,5480,5480,0
20250311,202300,119529120,5480,5480,5480,5480,0
20250311,202200,119529120,5480,5480,5480,5480,0
20250311,202100,119529120,5480,5480,5480,5480,0
20250311,202000,119529120,5480,5480,5480,5480,0
20250311,201900,119529120,5480,5480,5480,5480,0
20250311,201800,119529120,5480,5480,5480,5480,0
20250311,201700,119529120,5480,5480,5480,5480,0
20250311,201600,119529120,5480,5480,5480,5480,0
20250311,201500,119529120,5480,5480,5480,5480,0
20250311,201400,119529120,5480,5480,5480,5480,0
20250311,201300,119529120,5480,5480,5480,5480,0
20250311,201200,119529120,5480,5480,5480,5480,0
20250311,201100,119529120,5480,5480,5480,5480,0
20250311,201000,119529120,5480,5480,5480,5480,0
20250311,200900,119529120,5480,5480,5480,5480,172
20250311,200800,119529120,5480,5480,5480,5480,0
20250311,200700,119529120,5480,5480,5480,5480,0
20250311,200600,119529120,5480,5480,5480,5480,0
20250311,200500,119529120,5480,5480,5480,5480,0
20250311,200400,119529120,5480,5480,5480,5480,0
20250311,200300,119529120,5480,5480,5480,5480,0
20250311,200200,119529120,5480,5480,5480,5480,0
20250311,200100,119529120,5480,5480,5480,5480,0
20250311,200000,119529120,5480,5480,5480,5480,0
20250311,195900,119529120,5480,5480,5480,5480,0
20250311,195800,119529120,5480,5480,5480,5480,0
20250311,195700,119529120,5480,5480,5480,5480,0
20250311,195600,119529120,5480,5480,5480,5480,0
20250311,195500,119529120,5480,5480,5480,5480,0
20250311,195400,119529120,5480,5480,5480,5480,0
20250311,195300,119529120,5480,5480,5480,5480,0
20250311,195200,119529120,5480,5480,5480,5480,0
20250311,195100,119529120,5480,5480,5480,5480,0
20250311,195000,119529120,5480,5480,5480,5480,0
20250311,194900,119529120,5480,5480,5480,5480,0
20250311,194800,119529120,5480,5480,5480,5480,0
20250311,194700,119529120,5480,5480,5480,5480,0
20250311,194600,119529120,5480,5480,5480,5480,0
20250311,194500,119529120,5480,5480,5480,5480,0
20250311,194400,119529120,5480,5480,5480,5480,0
20250311,194300,119529120,5480,5480,5480,5480,0
20250311,194200,119529120,5480,5480,5480,5480,0
20250311,194100,119529120,5480,5480,5480,5480,0
20250311,194000,119529120,5480,5480,5480,5480,0
20250311,193900,119529120,5480,5480,5480,5480,172
20250311,193800,119529120,5480,5480,5480,5480,0
20250311,193700,119529120,5480,5480,5480,5480,0
20250311,193600,119529120,5480,5480,5480,5480,0
20250311,193500,119529120,5480,5480,5480,5480,0
20250311,193400,119529120,5480,5480,5480,5480,0
20250311,193300,119529120,5480,5480,5480,5480,0
20250311,193200,119529120,5480,5480,5480,5480,0
20250311,193100,119529120,5480,5480,5480,5480,0
20250311,193000,119529120,5480,5480,5480,5480,0
20250311,192900,119529120,5480,5480,5480,5480,0
20250311,192800,119529120,5480,5480,5480,5480,0
20250311,192700,119529120,5480,5480,5480,5480,0
20250311,192600,119529120,5480,5480,5480,5480,0
20250311,192500,119529120,5480,5480,5480,5480,0
20250311,192400,119529120,5480,5480,5480,5480,0
20250311,192300,119529120,5480,5480,5480,5480,0
20250311,192200,119529120,5480,5480,5480,5480,0
20250311,192100,119529120,5480,5480,5480,5480,0
20250311,192000,119529120,5480,5480,5480,5480,0
20250311,191900,119529120,5480,5480,5480,5480,0
20250311,191800,119529120,5480,5480,5480,5480,0
20250311,191700,119529120,5480,5480,5480,5480,0
20250311,191600,119529120,5480,5480,5480,5480,0
20250311,191500,119529120,5480,5480,5480,5480,0
20250311,191400,119529120,5480,5480,5480,5480,0
20250311,191300,119529120,5480,5480,5480,5480,0
20250311,191200,119529120,5480,5480,5480,5480,0
20250311,191100,119529120,5480,5480,5480,5480,0
20250311,191000,119529120,5480,5480,5480,5480,0
20250311,190900,119529120,5480,5480,5480,5480,172
20250311,190800,119529120,5480,5480,5480,5480,0
20250311,190700,119529120,5480,5480,5480,5480,0
20250311,190600,119529120,5480,5480,5480,5480,0
20250311,190500,119529120,5480,5480,5480,5480,0
20250311,190400,119529120,5480,5480,5480,5480,0
20250311,190300,119529120,5480,5480,5480,5480,0
20250311,190200,119529120,5480,5480,5480,5480,0
20250311,190100,119529120,5480,5480,5480,5480,0
20250311,190000,119529120,5480,5480,5480,5480,0
20250311,185900,119529120,5480,5480,5480,5480,0
20250311,185800,119529120,5480,5480,5480,5480,0
20250311,185700,119529120,5480,5480,5480,5480,0
20250311,185600,119529120,5480,5480,5480,5480,0
20250311,185500,119529120,5480,5480,5480,5480,0
20250311,185400,119529120,5480,5480,5480,5480,0
20250311,185300,119529120,5480,5480,5480,5480,0
20250311,185200,119529120,5480,5480,5480,5480,0
20250311,185100,119529120,5480,5480,5480,5480,0
20250311,185000,119529120,5480,5480,5480,5480,0
20250311,184900,119529120,5480,5480,5480,5480,0
20250311,184800,119529120,5480,5480,5480,5480,0
20250311,184700,119529120,5480,5480,5480,5480,0
20250311,184600,119529120,5480,5480,5480,5480,0
20250311,184500,119529120,5480,5480,5480,5480,0
20250311,184400,119529120,5480,5480,5480,5480,0
20250311,184300,119529120,5480,5480,5480,5480,0
20250311,184200,119529120,5480,5480,5480,5480,0
20250311,184100,119529120,5480,5480,5480,5480,0
20250311,184000,119529120,5480,5480,5480,5480,0
20250311,183900,119529120,5480,5480,5480,5480,172
20250311,183800,119529120,5480,5480,5480,5480,0
20250311,183700,119529120,5480,5480,5480,5480,0
20250311,183600,119529120,5480,5480,5480,5480,0
20250311,183500,119529120,5480,5480,5480,5480,0
20250311,183400,119529120,5480,5480,5480,5480,0
20250311,183300,119529120,5480,5480,5480,5480,0
20250311,183200,119529120,5480,5480,5480,5480,0
20250311,183100,119529120,5480,5480,5480,5480,0
20250311,183000,119529120,5480,5480,5480,5480,0
20250311,182900,119529120,5480,5480,5480,5480,0
20250311,182800,119529120,5480,5480,5480,5480,0
20250311,182700,119529120,5480,5480,5480,5480,0
20250311,182600,119529120,5480,5480,5480,5480,0
20250311,182500,119529120,5480,5480,5480,5480,0
20250311,182400,119529120,5480,5480,5480,5480,0
20250311,182300,119529120,5480,5480,5480,5480,0
20250311,182200,119529120,5480,5480,5480,5480,0
20250311,182100,119529120,5480,5480,5480,5480,0
20250311,182000,119529120,5480,5480,5480,5480,0
20250311,181900,119529120,5480,5480,5480,5480,0
20250311,181800,119529120,5480,5480,5480,5480,0
20250311,181700,119529120,5480,5480,5480,5480,0
20250311,181600,119529120,5480,5480,5480,5480,0
20250311,181500,119529120,5480,5480,5480,5480,0
20250311,181400,119529120,5480,5480,5480,5480,0
20250311,181300,119529120,5480,5480,5480,5480,0
20250311,181200,119529120,5480,5480,5480,5480,0
20250311,181100,119529120,5480,5480,5480,5480,0
20250311,181000,119529120,5480,5480,5480,5480,0
20250311,180900,119529120,5480,5480,5480,5480,172
20250311,180800,119529120,5480,5480,5480,5480,0
20250311,180700,119529120,5480,5480,5480,5480,0
20250311,180600,119529120,5480,5480,5480,5480,0
20250311,180500,119529120,5480,5480,5480,5480,0
20250311,180400,119529120,5480,5480,5480,5480,0
20250311,180300,119529120,5480,5480,5480,5480,0
20250311,180200,119529120,5480,5480,5480,5480,0
20250311,180100,119529120,5480,5480,5480,5480,0
20250311,180000,119529120,5480,5480,5480,5480,0
20250311,175900,119529120,5480,5480,5480,5480,0
20250311,175800,119529120,5480,5480,5480,5480,0
20250311,175700,119529120,5480,5480,5480,5480,0
20250311,175600,119529120,5480,5480,5480,5480,0
20250311,175500,119529120,5480,5480,5480,5480,0
20250311,175400,119529120,5480,5480,5480,5480,0
20250311,175300,119529120,5480,5480,5480,5480,0
20250311,175200,119529120,5480,5480,5480,5480,0
20250311,175100,119529120,5480,5480,5480,5480,0
20250311,175000,119529120,5480,5480,5480,5480,0
20250311,174900,119529120,5480,5480,5480,5480,0
20250311,174800,119529120,5480,5480,5480,5480,0
20250311,174700,119529120,5480,5480,5480,5480,0
20250311,174600,119529120,5480,5480,5480,5480,0
20250311,174500,119529120,5480,5480,5480,5480,0
20250311,174400,119529120,5480,5480,5480,5480,0
20250311,174300,119529120,5480,5480,5480,5480,0
20250311,174200,119529120,5480,5480,5480,5480,0
20250311,174100,119529120,5480,5480,5480,5480,0
20250311,174000,119529120,5480,5480,5480,5480,0
20250311,173900,119529120,5480,5480,5480,5480,172
20250311,173800,119529120,5480,5480,5480,5480,0
20250311,173700,119529120,5480,5480,5480,5480,0
20250311,173600,119529120,5480,5480,5480,5480,0
20250311,173500,119529120,5480,5480,5480,5480,0
20250311,173400,119529120,5480,5480,5480,5480,0
20250311,173300,119529120,5480,5480,5480,5480,0
20250311,173200,119529120,5480,5480,5480,5480,0
20250311,173100,119529120,5480,5480,5480,5480,0
20250311,173000,119529120,5480,5480,5480,5480,0
20250311,172900,119529120,5480,5480,5480,5480,0
20250311,172800,119529120,5480,5480,5480,5480,0
20250311,172700,119529120,5480,5480,5480,5480,0
20250311,172600,119529120,5480,5480,5480,5480,0
20250311,172500,119529120,5480,5480,5480,5480,0
20250311,172400,119529120,5480,5480,5480,5480,0
20250311,172300,119529120,5480,5480,5480,5480,0
20250311,172200,119529120,5480,5480,5480,5480,0
20250311,172100,119529120,5480,5480,5480,5480,0
20250311,172000,119529120,5480,5480,5480,5480,0
20250311,171900,119529120,5480,5480,5480,5480,0
20250311,171800,119529120,5480,5480,5480,5480,0
20250311,171700,119529120,5480,5480,5480,5480,0
20250311,171600,119529120,5480,5480,5480,5480,0
20250311,171500,119529120,5480,5480,5480,5480,0
20250311,171400,119529120,5480,5480,5480,5480,0
20250311,171300,119529120,5480,5480,5480,5480,0
20250311,171200,119529120,5480,5480,5480,5480,0
20250311,171100,119529120,5480,5480,5480,5480,0
20250311,171000,119529120,5480,5480,5480,5480,0
20250311,170900,119529120,5480,5480,5480,5480,172
20250311,170800,119529120,5480,5480,5480,5480,0
20250311,170700,119529120,5480,5480,5480,5480,0
20250311,170600,119529120,5480,5480,5480,5480,0
20250311,170500,119529120,5480,5480,5480,5480,0
20250311,170400,119529120,5480,5480,5480,5480,0
20250311,170300,119529120,5480,5480,5480,5480,0
20250311,170200,119529120,5480,5480,5480,5480,0
20250311,170100,119529120,5480,5480,5480,5480,0
20250311,170000,119529120,5480,5480,5480,5480,0
20250311,165900,119529120,5480,5480,5480,5480,0
20250311,165800,119529120,5480,5480,5480,5480,0
20250311,165700,119529120,5480,5480,5480,5480,0
20250311,165600,119529120,5480,5480,5480,5480,0
20250311,165500,119529120,5480,5480,5480,5480,0
20250311,165400,119529120,5480,5480,5480,5480,0
20250311,165300,119529120,5480,5480,5480,5480,0
20250311,165200,119529120,5480,5480,5480,5480,0
20250311,165100,119529120,5480,5480,5480,5480,0
20250311,165000,119529120,5480,5480,5480,5480,0
20250311,164900,119529120,5480,5480,5480,5480,0
20250311,164800,119529120,5480,5480,5480,5480,0
20250311,164700,119529120,5480,5480,5480,5480,0
20250311,164600,119529120,5480,5480,5480,5480,0
20250311,164500,119529120,5480,5480,5480,5480,0
20250311,164400,119529120,5480,5480,5480,5480,0
20250311,164300,119529120,5480,5480,5480,5480,0
20250311,164200,119529120,5480,5480,5480,5480,0
20250311,164100,119529120,5480,5480,5480,5480,0
20250311,164000,119529120,5480,5480,5480,5480,0
20250311,163900,119529120,5480,5480,5480,5480,172
20250311,163800,119529120,5480,5480,5480,5480,0
20250311,163700,119529120,5480,5480,5480,5480,0
20250311,163600,119529120,5480,5480,5480,5480,0
20250311,163500,119529120,5480,5480,5480,5480,0
20250311,163400,119529120,5480,5480,5480,5480,0
20250311,163300,119529120,5480,5480,5480,5480,0
20250311,163200,119529120,5480,5480,5480,5480,0
20250311,163100,119529120,5480,5480,5480,5480,0
20250311,163000,119529120,5480,5480,5480,5480,0
20250311,162900,119529120,5480,5480,5480,5480,0
20250311,162800,119529120,5480,5480,5480,5480,0
20250311,162700,119529120,5480,5480,5480,5480,0
20250311,162600,119529120,5480,5480,5480,5480,0
20250311,162500,119529120,5480,5480,5480,5480,0
20250311,162400,119529120,5480,5480,5480,5480,0
20250311,162300,119529120,5480,5480,5480,5480,0
20250311,162200,119529120,5480,5480,5480,5480,0
20250311,162100,119529120,5480,5480,5480,5480,0
20250311,162000,119529120,5480,5480,5480,5480,0
20250311,161900,119529120,5480,5480,5480,5480,0
20250311,161800,119529120,5480,5480,5480,5480,0
20250311,161700,119529120,5480,5480,5480,5480,0
20250311,161600,119529120,5480,5480,5480,5480,0
20250311,161500,119529120,5480,5480,5480,5480,0
20250311,161400,119529120,5480,5480,5480,5480,0
20250311,161300,119529120,5480,5480,5480,5480,0
20250311,161200,119529120,5480,5480,5480,5480,0
20250311,161100,119529120,5480,5480,5480,5480,0
20250311,161000,119529120,5480,5480,5480,5480,0
20250311,160900,119529120,5480,5480,5480,5480,172
20250311,160800,119529120,5480,5480,5480,5480,0
20250311,160700,119529120,5480,5480,5480,5480,0
20250311,160600,119529120,5480,5480,5480,5480,0
20250311,160500,119529120,5480,5480,5480,5480,0
20250311,160400,119529120,5480,5480,5480,5480,0
20250311,160300,119529120,5480,5480,5480,5480,0
20250311,160200,119529120,5480,5480,5480,5480,0
20250311,160100,119529120,5480,5480,5480,5480,0
20250311,160000,119529120,5480,5480,5480,5480,0
20250311,155900,119529120,5480,5480,5480,5480,0
20250311,155800,119529120,5480,5480,5480,5480,0
20250311,155700,119529120,5480,5480,5480,5480,0
20250311,155600,119529120,5480,5480,5480,5480,0
20250311,155500,119529120,5480,5480,5480,5480,0
20250311,155400,119529120,5480,5480,5480,5480,0
20250311,155300,119529120,5480,5480,5480,5480,0
20250311,155200,119529120,5480,5480,5480,5480,0
20250311,155100,119529120,5480,5480,5480,5480,0
20250311,155000,119529120,5480,5480,5480,5480,0
20250311,154900,119529120,5480,5480,5480,5480,0
20250311,154800,119529120,5480,5480,5480,5480,0
20250311,154700,119529120,5480,5480,5480,5480,0
20250311,154600,119529120,5480,5480,5480,5480,0
20250311,154500,119529120,5480,5480,5480,5480,0
20250311,154400,119529120,5480,5480,5480,5480,0
20250311,154300,119529120,5480,5480,5480,5480,0
20250311,154200,119529120,5480,5480,5480,5480,0
20250311,154100,119529120,5480,5480,5480,5480,0
20250311,154000,119529120,5480,5480,5480,5480,0
20250311,153900,119529120,5480,5480,5480,5480,172
20250311,153800,119529120,5480,5480,5480,5480,0
20250311,153700,119529120,5480,5480,5480,5480,0
20250311,153600,119529120,5480,5480,5480,5480,0
20250311,153500,119529120,5480,5480,5480,5480,0
20250311,153400,119529120,5480,5480,5480,5480,0
20250311,153300,119529120,5480,5480,5480,5480,0
20250311,153200,119529120,5480,5480,5480,5480,0
20250311,153100,119529120,5480,5480,5480,5480,0
20250311,153000,119529120,5480,5480,5480,5480,172
20250311,152900,118586560,5570,5570,5570,5570,0
20250311,152800,118586560,5570,5570,5570,5570,0
20250311,152700,118586560,5570,5570,5570,5570,0
20250311,152600,118586560,5570,5570,5570,5570,0
20250311,152500,118586560,5570,5570,5570,5570,0
20250311,152400,118586560,5570,5570,5570,5570,0
20250311,152300,118586560,5570,5570,5570,5570,0
20250311,152200,118586560,5570,5570,5570,5570,0
20250311,152100,118586560,5570,5570,5570,5570,0
20250311,152000,118586560,5570,5570,5570,5570,0
20250311,151900,118586560,5570,5570,5570,5570,0
20250311,151800,118586560,5570,5570,5570,5570,0
20250311,151700,118586560,5570,5570,5570,5570,0
20250311,151600,118586560,5570,5560,5570,5560,19
20250311,151500,118480910,5560,5530,5560,5530,80
20250311,151400,118038420,5530,5530,5530,5530,0
20250311,151300,118038420,5530,5530,5530,5530,23
20250311,151200,117911230,5550,5550,5550,5550,0
20250311,151100,117911230,5550,5550,5550,5550,0
20250311,151000,117911230,5550,5550,5550,5550,0
20250311,150900,117911230,5550,5550,5550,5550,0
20250311,150800,117911230,5550,5550,5550,5550,0
20250311,150700,117911230,5550,5550,5550,5550,0
20250311,150600,117911230,5550,5550,5550,5550,0
20250311,150500,117911230,5550,5550,5550,5550,0
20250311,150400,117911230,5550,5550,5550,5550,0
20250311,150300,117911230,5550,5550,5550,5550,0
20250311,150200,117911230,5550,5550,5550,5550,2
20250311,150100,117900130,5550,5550,5550,5550,1
20250311,150000,117894580,5530,5530,5530,5530,0
20250311,145900,117894580,5530,5530,5530,5530,4
20250311,145800,117872460,5540,5540,5540,5540,0
20250311,145700,117872460,5540,5540,5540,5540,0
20250311,145600,117872460,5540,5540,5540,5540,24
20250311,145500,117739500,5530,5550,5550,5530,17
20250311,145400,117645470,5500,5500,5500,5500,11
20250311,145300,117584970,5480,5480,5480,5480,0
20250311,145200,117584970,5480,5480,5480,5480,0
20250311,145100,117584970,5480,5560,5560,5480,678
20250311,145000,113840880,5560,5560,5560,5560,0
20250311,144900,113840880,5560,5560,5560,5560,0
20250311,144800,113840880,5560,5560,5560,5560,0
20250311,144700,113840880,5560,5560,5560,5560,0
20250311,144600,113840880,5560,5560,5560,5560,0
20250311,144500,113840880,5560,5560,5560,5560,0
20250311,144400,113840880,5560,5560,5560,5560,0
20250311,144300,113840880,5560,5560,5560,5560,0
20250311,144200,113840880,5560,5560,5560,5560,0
20250311,144100,113840880,5560,5560,5560,5560,60
20250311,144000,113507280,5560,5560,5560,5560,0
20250311,143900,113507280,5560,5570,5570,5560,45
20250311,143800,113256640,5650,5610,5650,5610,150
20250311,143700,112412750,5570,5570,5570,5570,32
20250311,143600,112234510,5620,5620,5620,5620,0
20250311,143500,112234510,5620,5620,5620,5620,0
20250311,143400,112234510,5620,5620,5620,5620,0
20250311,143300,112234510,5620,5620,5620,5620,183
20250311,143200,111206050,5640,5640,5640,5640,0
20250311,143100,111206050,5640,5640,5640,5640,0
20250311,143000,111206050,5640,5640,5640,5640,0
20250311,142900,111206050,5640,5640,5640,5640,0
20250311,142800,111206050,5640,5580,5640,5580,104
20250311,142700,110624990,5580,5580,5580,5580,10
20250311,142600,110569190,5570,5570,5570,5570,0
20250311,142500,110569190,5570,5570,5570,5570,1
20250311,142400,110563620,5640,5590,5640,5590,130
20250311,142300,109835210,5570,5570,5570,5570,8
20250311,142200,109790650,5580,5580,5580,5580,100
20250311,142100,109232650,5570,5570,5570,5570,0
20250311,142000,109232650,5570,5570,5570,5570,0
20250311,141900,109232650,5570,5570,5570,5570,0
20250311,141800,109232650,5570,5570,5570,5570,0
20250311,141700,109232650,5570,5570,5570,5570,0
20250311,141600,109232650,5570,5570,5570,5570,0
20250311,141500,109232650,5570,5570,5570,5570,1
20250311,141400,109227080,5570,5570,5570,5570,0
20250311,141300,109227080,5570,5570,5570,5570,0
20250311,141200,109227080,5570,5570,5570,5570,0
20250311,141100,109227080,5570,5570,5570,5570,17
20250311,141000,109132390,5650,5580,5660,5580,301
20250311,140900,107439800,5580,5580,5580,5580,0
20250311,140800,107439800,5580,5580,5580,5580,0
20250311,140700,107439800,5580,5580,5580,5580,0
20250311,140600,107439800,5580,5580,5580,5580,0
20250311,140500,107439800,5580,5580,5580,5580,0
20250311,140400,107439800,5580,5580,5580,5580,0
20250311,140300,107439800,5580,5580,5580,5580,0
20250311,140200,107439800,5580,5580,5580,5580,5
20250311,140100,107411900,5580,5580,5580,5580,0
20250311,140000,107411900,5580,5580,5580,5580,1
20250311,135900,107406320,5550,5550,5550,5550,0
20250311,135800,107406320,5550,5550,5550,5550,0
20250311,135700,107406320,5550,5550,5550,5550,0
20250311,135600,107406320,5550,5550,5550,5550,0
20250311,135500,107406320,5550,5550,5550,5550,0
20250311,135400,107406320,5550,5550,5550,5550,0
20250311,135300,107406320,5550,5550,5550,5550,0
20250311,135200,107406320,5550,5550,5550,5550,0
20250311,135100,107406320,5550,5550,5550,5550,0
20250311,135000,107406320,5550,5550,5550,5550,0
20250311,134900,107406320,5550,5550,5550,5550,0
20250311,134800,107406320,5550,5550,5550,5550,0
20250311,134700,107406320,5550,5550,5550,5550,0
20250311,134600,107406320,5550,5550,5550,5550,0
20250311,134500,107406320,5550,5550,5550,5550,0
20250311,134400,107406320,5550,5550,5550,5550,0
20250311,134300,107406320,5550,5550,5550,5550,0
20250311,134200,107406320,5550,5550,5550,5550,0
20250311,134100,107406320,5550,5550,5550,5550,0
20250311,134000,107406320,5550,5550,5550,5550,0
20250311,133900,107406320,5550,5550,5550,5550,0
20250311,133800,107406320,5550,5550,5550,5550,0
20250311,133700,107406320,5550,5550,5550,5550,0
20250311,133600,107406320,5550,5550,5550,5550,0
20250311,133500,107406320,5550,5550,5550,5550,0
20250311,133400,107406320,5550,5550,5550,5550,0
20250311,133300,107406320,5550,5550,5550,5550,0
20250311,133200,107406320,5550,5550,5550,5550,0
20250311,133100,107406320,5550,5550,5550,5550,0
20250311,133000,107406320,5550,5580,5580,5550,4
20250311,132900,107384060,5570,5570,5570,5570,184
20250311,132800,106359180,5560,5560,5560,5560,0
20250311,132700,106359180,5560,5560,5560,5560,0
20250311,132600,106359180,5560,5560,5560,5560,0
20250311,132500,106359180,5560,5560,5560,5560,0
20250311,132400,106359180,5560,5560,5560,5560,0
20250311,132300,106359180,5560,5560,5560,5560,0
20250311,132200,106359180,5560,5560,5560,5560,0
20250311,132100,106359180,5560,5560,5560,5560,0
20250311,132000,106359180,5560,5560,5560,5560,0
20250311,131900,106359180,5560,5560,5560,5560,0
20250311,131800,106359180,5560,5560,5560,5560,0
20250311,131700,106359180,5560,5560,5560,5560,100
20250311,131600,105803180,5560,5560,5560,5560,0
20250311,131500,105803180,5560,5560,5560,5560,0
20250311,131400,105803180,5560,5560,5560,5560,0
20250311,131300,105803180,5560,5560,5560,5560,1
20250311,131200,105797620,5560,5560,5560,5560,0
20250311,131100,105797620,5560,5560,5560,5560,0
20250311,131000,105797620,5560,5560,5560,5560,0
20250311,130900,105797620,5560,5560,5560,5560,0
20250311,130800,105797620,5560,5560,5560,5560,0
20250311,130700,105797620,5560,5560,5560,5560,0
20250311,130600,105797620,5560,5560,5560,5560,0
20250311,130500,105797620,5560,5560,5560,5560,1
20250311,130400,105792060,5530,5550,5550,5530,8
20250311,130300,105747770,5540,5540,5540,5540,3
20250311,130200,105731150,5530,5530,5530,5530,1
20250311,130100,105725620,5520,5520,5520,5520,0
20250311,130000,105725620,5520,5520,5520,5520,0
20250311,125900,105725620,5520,5520,5520,5520,0
20250311,125800,105725620,5520,5520,5520,5520,0
20250311,125700,105725620,5520,5520,5520,5520,0
20250311,125600,105725620,5520,5520,5520,5520,0
20250311,125500,105725620,5520,5520,5520,5520,0
20250311,125400,105725620,5520,5520,5520,5520,0
20250311,125300,105725620,5520,5520,5520,5520,1
20250311,125200,105720100,5580,5580,5580,5580,0
20250311,125100,105720100,5580,5580,5580,5580,0
20250311,125000,105720100,5580,5580,5580,5580,0
20250311,124900,105720100,5580,5580,5580,5580,0
20250311,124800,105720100,5580,5580,5580,5580,1
20250311,124700,105714520,5580,5540,5580,5540,400
20250311,124600,103491640,5540,5540,5540,5540,2
20250311,124500,103480560,5540,5540,5540,5540,0
20250311,124400,103480560,5540,5540,5540,5540,0
20250311,124300,103480560,5540,5540,5540,5540,0
20250311,124200,103480560,5540,5540,5540,5540,0
20250311,124100,103480560,5540,5540,5540,5540,3
20250311,124000,103463940,5540,5540,5540,5540,0
20250311,123900,103463940,5540,5540,5540,5540,0
20250311,123800,103463940,5540,5540,5540,5540,0
20250311,123700,103463940,5540,5540,5540,5540,0
20250311,123600,103463940,5540,5540,5540,5540,5
20250311,123500,103436240,5540,5540,5540,5540,0
20250311,123400,103436240,5540,5540,5540,5540,0
20250311,123300,103436240,5540,5540,5540,5540,0
20250311,123200,103436240,5540,5540,5540,5540,0
20250311,123100,103436240,5540,5540,5540,5540,0
20250311,123000,103436240,5540,5540,5540,5540,0
20250311,122900,103436240,5540,5540,5540,5540,0
20250311,122800,103436240,5540,5540,5540,5540,0
20250311,122700,103436240,5540,5540,5540,5540,0
20250311,122600,103436240,5540,5540,5540,5540,0
20250311,122500,103436240,5540,5540,5540,5540,0
20250311,122400,103436240,5540,5540,5540,5540,0
20250311,122300,103436240,5540,5540,5540,5540,0
20250311,122200,103436240,5540,5540,5540,5540,0
20250311,122100,103436240,5540,5540,5540,5540,0
20250311,122000,103436240,5540,5540,5540,5540,0
20250311,121900,103436240,5540,5540,5540,5540,0
20250311,121800,103436240,5540,5540,5540,5540,0
20250311,121700,103436240,5540,5540,5540,5540,0
20250311,121600,103436240,5540,5540,5540,5540,0
20250311,121500,103436240,5540,5540,5540,5540,0
20250311,121400,103436240,5540,5540,5540,5540,0
20250311,121300,103436240,5540,5540,5540,5540,3
20250311,121200,103419620,5550,5530,5550,5530,125
20250311,121100,102726570,5550,5550,5550,5550,0
20250311,121000,102726570,5550,5500,5550,5500,100
20250311,120900,102173450,5460,5460,5460,5460,0
20250311,120800,102173450,5460,5470,5470,5460,169
20250311,120700,101250210,5470,5520,5520,5470,181
20250311,120600,100258360,5480,5480,5480,5480,0
20250311,120500,100258360,5480,5480,5480,5480,0
20250311,120400,100258360,5480,5480,5480,5480,0
20250311,120300,100258360,5480,5480,5480,5480,0
20250311,120200,100258360,5480,5500,5500,5480,10
20250311,120100,100203480,5480,5480,5480,5480,0
20250311,120000,100203480,5480,5480,5480,5480,0
20250311,115900,100203480,5480,5480,5480,5480,0
20250311,115800,100203480,5480,5480,5480,5480,0
20250311,115700,100203480,5480,5480,5480,5480,0
20250311,115600,100203480,5480,5480,5480,5480,0
20250311,115500,100203480,5480,5480,5480,5480,0
20250311,115400,100203480,5480,5480,5480,5480,0
20250311,115300,100203480,5480,5480,5480,5480,0
20250311,115200,100203480,5480,5480,5480,5480,135
20250311,115100,99463680,5480,5480,5480,5480,20
20250311,115000,99354080,5470,5470,5470,5470,0
20250311,114900,99354080,5470,5470,5470,5470,0
20250311,114800,99354080,5470,5470,5470,5470,0
20250311,114700,99354080,5470,5470,5470,5470,0
20250311,114600,99354080,5470,5470,5470,5470,0
20250311,114500,99354080,5470,5470,5470,5470,0
20250311,114400,99354080,5470,5470,5470,5470,0
20250311,114300,99354080,5470,5470,5470,5470,0
20250311,114200,99354080,5470,5470,5470,5470,133
20250311,114100,98626570,5470,5470,5470,5470,0
20250311,114000,98626570,5470,5470,5470,5470,0
20250311,113900,98626570,5470,5470,5470,5470,15
20250311,113800,98544520,5470,5470,5470,5470,2
20250311,113700,98533580,5470,5470,5470,5470,0
20250311,113600,98533580,5470,5470,5470,5470,1
20250311,113500,98528110,5440,5440,5440,5440,0
20250311,113400,98528110,5440,5440,5440,5440,0
20250311,113300,98528110,5440,5440,5440,5440,0
20250311,113200,98528110,5440,5440,5440,5440,0
20250311,113100,98528110,5440,5440,5440,5440,0
20250311,113000,98528110,5440,5440,5440,5440,0
20250311,112900,98528110,5440,5440,5440,5440,0
20250311,112800,98528110,5440,5460,5460,5440,500
20250311,112700,95805550,5500,5500,5500,5500,0
20250311,112600,95805550,5500,5500,5500,5500,0
20250311,112500,95805550,5500,5500,5500,5500,0
20250311,112400,95805550,5500,5500,5500,5500,0
20250311,112300,95805550,5500,5500,5500,5500,0
20250311,112200,95805550,5500,5500,5500,5500,0
20250311,112100,95805550,5500,5500,5500,5500,1
20250311,112000,95800050,5460,5460,5460,5460,0
20250311,111900,95800050,5460,5460,5460,5460,0
20250311,111800,95800050,5460,5460,5460,5460,0
20250311,111700,95800050,5460,5460,5460,5460,0
20250311,111600,95800050,5460,5460,5460,5460,0
20250311,111500,95800050,5460,5460,5460,5460,0
20250311,111400,95800050,5460,5460,5460,5460,0
20250311,111300,95800050,5460,5460,5460,5460,0
20250311,111200,95800050,5460,5460,5460,5460,0
20250311,111100,95800050,5460,5460,5460,5460,0
20250311,111000,95800050,5460,5460,5460,5460,0
20250311,110900,95800050,5460,5460,5460,5460,0
20250311,110800,95800050,5460,5460,5460,5460,20
20250311,110700,95690850,5460,5460,5460,5460,0
20250311,110600,95690850,5460,5460,5460,5460,0
20250311,110500,95690850,5460,5460,5460,5460,0
20250311,110400,95690850,5460,5460,5460,5460,0
20250311,110300,95690850,5460,5460,5460,5460,0
20250311,110200,95690850,5460,5460,5460,5460,0
20250311,110100,95690850,5460,5460,5460,5460,0
20250311,110000,95690850,5460,5460,5460,5460,0
20250311,105900,95690850,5460,5490,5490,5460,118
20250311,105800,95046130,5480,5480,5480,5480,0
20250311,105700,95046130,5480,5480,5480,5480,0
20250311,105600,95046130,5480,5480,5480,5480,0
20250311,105500,95046130,5480,5480,5480,5480,0
20250311,105400,95046130,5480,5480,5480,5480,10
20250311,105300,94991330,5460,5460,5460,5460,0
20250311,105200,94991330,5460,5460,5460,5460,69
20250311,105100,94614590,5460,5460,5460,5460,0
20250311,105000,94614590,5460,5460,5460,5460,1
20250311,104900,94609130,5420,5420,5420,5420,0
20250311,104800,94609130,5420,5420,5420,5420,0
20250311,104700,94609130,5420,5430,5430,5420,53
20250311,104600,94321860,5420,5430,5430,5420,1101
20250311,104500,88354110,5460,5460,5460,5460,0
20250311,104400,88354110,5460,5460,5460,5460,0
20250311,104300,88354110,5460,5460,5460,5460,0
20250311,104200,88354110,5460,5460,5460,5460,113
20250311,104100,87737130,5470,5440,5470,5420,1036
20250311,104000,82108010,5460,5460,5460,5460,26
20250311,103900,81966050,5440,5450,5450,5440,207
20250311,103800,80838990,5450,5450,5450,5450,0
20250311,103700,80838990,5450,5450,5450,5450,3
20250311,103600,80822640,5460,5460,5460,5460,0
20250311,103500,80822640,5460,5470,5470,5460,20
20250311,103400,80713430,5470,5470,5470,5470,0
20250311,103300,80713430,5470,5470,5470,5470,0
20250311,103200,80713430,5470,5470,5470,5470,0
20250311,103100,80713430,5470,5480,5480,5470,11
20250311,103000,80653250,5470,5470,5470,5470,0
20250311,102900,80653250,5470,5470,5470,5470,0
20250311,102800,80653250,5470,5470,5470,5470,0
20250311,102700,80653250,5470,5470,5470,5470,10
20250311,102600,80598550,5470,5470,5470,5470,0
20250311,102500,80598550,5470,5470,5470,5470,0
20250311,102400,80598550,5470,5470,5470,5470,0
20250311,102300,80598550,5470,5470,5470,5470,0
20250311,102200,80598550,5470,5470,5470,5470,17
20250311,102100,80505560,5450,5450,5450,5450,0
20250311,102000,80505560,5450,5450,5450,5450,0
20250311,101900,80505560,5450,5450,5450,5450,0
20250311,101800,80505560,5450,5450,5450,5450,0
20250311,101700,80505560,5450,5450,5450,5450,100
20250311,101600,79960560,5470,5470,5470,5470,1
20250311,101500,79955090,5450,5480,5480,5450,1002
20250311,101400,74493010,5540,5540,5540,5540,2
20250311,101300,74481930,5540,5500,5540,5500,2
20250311,101200,74470890,5450,5450,5450,5450,0
20250311,101100,74470890,5450,5450,5450,5450,0
20250311,101000,74470890,5450,5510,5510,5450,1000
20250311,100900,68991280,5520,5520,5520,5520,0
20250311,100800,68991280,5520,5520,5520,5520,0
20250311,100700,68991280,5520,5520,5520,5510,717
20250311,100600,65033610,5560,5560,5560,5560,0
20250311,100500,65033610,5560,5560,5560,5560,0
20250311,100400,65033610,5560,5560,5560,5560,0
20250311,100300,65033610,5560,5550,5560,5550,181
20250311,100200,64029050,5560,5570,5580,5550,261
20250311,100100,62577460,5650,5520,5650,5520,800
20250311,100000,58118550,5470,5470,5470,5470,0
20250311,095900,58118550,5470,5470,5470,5470,0
20250311,095800,58118550,5470,5470,5470,5470,0
20250311,095700,58118550,5470,5500,5540,5420,8053
20250311,095600,14161310,5550,5530,5550,5530,168
20250311,095500,13229570,5500,5500,5500,5500,0
20250311,095400,13229570,5500,5500,5500,5500,0
20250311,095300,13229570,5500,5500,5500,5500,10
20250311,095200,13174570,5500,5500,5500,5500,0
20250311,095100,13174570,5500,5500,5500,5500,0
20250311,095000,13174570,5500,5510,5510,5500,30
20250311,094900,13009530,5500,5500,5500,5500,0
20250311,094800,13009530,5500,5500,5500,5500,194
20250311,094700,11942530,5500,5500,5500,5500,620
20250311,094600,8532530,5530,5530,5530,5530,0
20250311,094500,8532530,5530,5530,5530,5530,1
20250311,094400,8527000,5500,5500,5500,5500,0
20250311,094300,8527000,5500,5500,5500,5500,0
20250311,094200,8527000,5500,5500,5500,5500,0
20250311,094100,8527000,5500,5500,5500,5500,0
20250311,094000,8527000,5500,5510,5510,5500,561
20250311,093900,5441060,5510,5510,5510,5510,0
20250311,093800,5441060,5510,5510,5510,5510,0
20250311,093700,5441060,5510,5510,5510,5510,0
20250311,093600,5441060,5510,5510,5510,5510,0
20250311,093500,5441060,5510,5510,5510,5510,3
20250311,093400,5424530,5530,5530,5530,5530,2
20250311,093300,5413470,5530,5530,5530,5530,0
20250311,093200,5413470,5530,5550,5550,5530,2
20250311,093100,5402390,5550,5550,5550,5550,0
20250311,093000,5402390,5550,5550,5550,5550,4
20250311,092900,5380190,5530,5530,5530,5530,0
20250311,092800,5380190,5530,5550,5550,5530,3
20250311,092700,5363560,5540,5550,5550,5540,21
20250311,092600,5247020,5550,5550,5550,5550,0
20250311,092500,5247020,5550,5550,5550,5550,0
20250311,092400,5247020,5550,5550,5550,5550,0
20250311,092300,5247020,5550,5550,5550,5550,0
20250311,092200,5247020,5550,5550,5550,5550,0
20250311,092100,5247020,5550,5550,5550,5550,1
20250311,092000,5241470,5500,5510,5510,5500,34
20250311,091900,5054300,5510,5510,5510,5510,9
20250311,091800,5004710,5560,5560,5560,5560,0
20250311,091700,5004710,5560,5560,5560,5560,0
20250311,091600,5004710,5560,5560,5560,5560,0
20250311,091500,5004710,5560,5560,5560,5560,0
20250311,091400,5004710,5560,5560,5560,5560,0
20250311,091300,5004710,5560,5560,5560,5560,0
20250311,091200,5004710,5560,5550,5560,5550,19
20250311,091100,4899250,5490,5500,5500,5480,240
20250311,091000,3581630,5490,5490,5490,5490,0
20250311,090900,3581630,5490,5490,5490,5490,4
20250311,090800,3559670,5500,5500,5500,5500,16
20250311,090700,3471670,5500,5500,5500,5500,0
20250311,090600,3471670,5500,5500,5500,5500,0
20250311,090500,3471670,5500,5500,5500,5495,200
20250311,090400,2372170,5500,5500,5500,5500,0
20250311,090300,2372170,5500,5500,5500,5500,0
20250311,090200,2372170,5500,5500,5500,5500,82
20250311,090100,1921170,5600,5600,5600,5600,36
20250311,090000,1719570,5450,5440,5450,5440,316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210900 119529120 5480 5480 5480 5480 172
3 20250311 210800 119529120 5480 5480 5480 5480 0
4 20250311 210700 119529120 5480 5480 5480 5480 0
5 20250311 210600 119529120 5480 5480 5480 5480 0
6 20250311 210500 119529120 5480 5480 5480 5480 0
7 20250311 210400 119529120 5480 5480 5480 5480 0
8 20250311 210300 119529120 5480 5480 5480 5480 0
9 20250311 210200 119529120 5480 5480 5480 5480 0
10 20250311 210100 119529120 5480 5480 5480 5480 0
11 20250311 210000 119529120 5480 5480 5480 5480 0
12 20250311 205900 119529120 5480 5480 5480 5480 0
13 20250311 205800 119529120 5480 5480 5480 5480 0
14 20250311 205700 119529120 5480 5480 5480 5480 0
15 20250311 205600 119529120 5480 5480 5480 5480 0
16 20250311 205500 119529120 5480 5480 5480 5480 0
17 20250311 205400 119529120 5480 5480 5480 5480 0
18 20250311 205300 119529120 5480 5480 5480 5480 0
19 20250311 205200 119529120 5480 5480 5480 5480 0
20 20250311 205100 119529120 5480 5480 5480 5480 0
21 20250311 205000 119529120 5480 5480 5480 5480 0
22 20250311 204900 119529120 5480 5480 5480 5480 0
23 20250311 204800 119529120 5480 5480 5480 5480 0
24 20250311 204700 119529120 5480 5480 5480 5480 0
25 20250311 204600 119529120 5480 5480 5480 5480 0
26 20250311 204500 119529120 5480 5480 5480 5480 0
27 20250311 204400 119529120 5480 5480 5480 5480 0
28 20250311 204300 119529120 5480 5480 5480 5480 0
29 20250311 204200 119529120 5480 5480 5480 5480 0
30 20250311 204100 119529120 5480 5480 5480 5480 0
31 20250311 204000 119529120 5480 5480 5480 5480 0
32 20250311 203900 119529120 5480 5480 5480 5480 172
33 20250311 203800 119529120 5480 5480 5480 5480 0
34 20250311 203700 119529120 5480 5480 5480 5480 0
35 20250311 203600 119529120 5480 5480 5480 5480 0
36 20250311 203500 119529120 5480 5480 5480 5480 0
37 20250311 203400 119529120 5480 5480 5480 5480 0
38 20250311 203300 119529120 5480 5480 5480 5480 0
39 20250311 203200 119529120 5480 5480 5480 5480 0
40 20250311 203100 119529120 5480 5480 5480 5480 0
41 20250311 203000 119529120 5480 5480 5480 5480 0
42 20250311 202900 119529120 5480 5480 5480 5480 0
43 20250311 202800 119529120 5480 5480 5480 5480 0
44 20250311 202700 119529120 5480 5480 5480 5480 0
45 20250311 202600 119529120 5480 5480 5480 5480 0
46 20250311 202500 119529120 5480 5480 5480 5480 0
47 20250311 202400 119529120 5480 5480 5480 5480 0
48 20250311 202300 119529120 5480 5480 5480 5480 0
49 20250311 202200 119529120 5480 5480 5480 5480 0
50 20250311 202100 119529120 5480 5480 5480 5480 0
51 20250311 202000 119529120 5480 5480 5480 5480 0
52 20250311 201900 119529120 5480 5480 5480 5480 0
53 20250311 201800 119529120 5480 5480 5480 5480 0
54 20250311 201700 119529120 5480 5480 5480 5480 0
55 20250311 201600 119529120 5480 5480 5480 5480 0
56 20250311 201500 119529120 5480 5480 5480 5480 0
57 20250311 201400 119529120 5480 5480 5480 5480 0
58 20250311 201300 119529120 5480 5480 5480 5480 0
59 20250311 201200 119529120 5480 5480 5480 5480 0
60 20250311 201100 119529120 5480 5480 5480 5480 0
61 20250311 201000 119529120 5480 5480 5480 5480 0
62 20250311 200900 119529120 5480 5480 5480 5480 172
63 20250311 200800 119529120 5480 5480 5480 5480 0
64 20250311 200700 119529120 5480 5480 5480 5480 0
65 20250311 200600 119529120 5480 5480 5480 5480 0
66 20250311 200500 119529120 5480 5480 5480 5480 0
67 20250311 200400 119529120 5480 5480 5480 5480 0
68 20250311 200300 119529120 5480 5480 5480 5480 0
69 20250311 200200 119529120 5480 5480 5480 5480 0
70 20250311 200100 119529120 5480 5480 5480 5480 0
71 20250311 200000 119529120 5480 5480 5480 5480 0
72 20250311 195900 119529120 5480 5480 5480 5480 0
73 20250311 195800 119529120 5480 5480 5480 5480 0
74 20250311 195700 119529120 5480 5480 5480 5480 0
75 20250311 195600 119529120 5480 5480 5480 5480 0
76 20250311 195500 119529120 5480 5480 5480 5480 0
77 20250311 195400 119529120 5480 5480 5480 5480 0
78 20250311 195300 119529120 5480 5480 5480 5480 0
79 20250311 195200 119529120 5480 5480 5480 5480 0
80 20250311 195100 119529120 5480 5480 5480 5480 0
81 20250311 195000 119529120 5480 5480 5480 5480 0
82 20250311 194900 119529120 5480 5480 5480 5480 0
83 20250311 194800 119529120 5480 5480 5480 5480 0
84 20250311 194700 119529120 5480 5480 5480 5480 0
85 20250311 194600 119529120 5480 5480 5480 5480 0
86 20250311 194500 119529120 5480 5480 5480 5480 0
87 20250311 194400 119529120 5480 5480 5480 5480 0
88 20250311 194300 119529120 5480 5480 5480 5480 0
89 20250311 194200 119529120 5480 5480 5480 5480 0
90 20250311 194100 119529120 5480 5480 5480 5480 0
91 20250311 194000 119529120 5480 5480 5480 5480 0
92 20250311 193900 119529120 5480 5480 5480 5480 172
93 20250311 193800 119529120 5480 5480 5480 5480 0
94 20250311 193700 119529120 5480 5480 5480 5480 0
95 20250311 193600 119529120 5480 5480 5480 5480 0
96 20250311 193500 119529120 5480 5480 5480 5480 0
97 20250311 193400 119529120 5480 5480 5480 5480 0
98 20250311 193300 119529120 5480 5480 5480 5480 0
99 20250311 193200 119529120 5480 5480 5480 5480 0
100 20250311 193100 119529120 5480 5480 5480 5480 0
101 20250311 193000 119529120 5480 5480 5480 5480 0
102 20250311 192900 119529120 5480 5480 5480 5480 0
103 20250311 192800 119529120 5480 5480 5480 5480 0
104 20250311 192700 119529120 5480 5480 5480 5480 0
105 20250311 192600 119529120 5480 5480 5480 5480 0
106 20250311 192500 119529120 5480 5480 5480 5480 0
107 20250311 192400 119529120 5480 5480 5480 5480 0
108 20250311 192300 119529120 5480 5480 5480 5480 0
109 20250311 192200 119529120 5480 5480 5480 5480 0
110 20250311 192100 119529120 5480 5480 5480 5480 0
111 20250311 192000 119529120 5480 5480 5480 5480 0
112 20250311 191900 119529120 5480 5480 5480 5480 0
113 20250311 191800 119529120 5480 5480 5480 5480 0
114 20250311 191700 119529120 5480 5480 5480 5480 0
115 20250311 191600 119529120 5480 5480 5480 5480 0
116 20250311 191500 119529120 5480 5480 5480 5480 0
117 20250311 191400 119529120 5480 5480 5480 5480 0
118 20250311 191300 119529120 5480 5480 5480 5480 0
119 20250311 191200 119529120 5480 5480 5480 5480 0
120 20250311 191100 119529120 5480 5480 5480 5480 0
121 20250311 191000 119529120 5480 5480 5480 5480 0
122 20250311 190900 119529120 5480 5480 5480 5480 172
123 20250311 190800 119529120 5480 5480 5480 5480 0
124 20250311 190700 119529120 5480 5480 5480 5480 0
125 20250311 190600 119529120 5480 5480 5480 5480 0
126 20250311 190500 119529120 5480 5480 5480 5480 0
127 20250311 190400 119529120 5480 5480 5480 5480 0
128 20250311 190300 119529120 5480 5480 5480 5480 0
129 20250311 190200 119529120 5480 5480 5480 5480 0
130 20250311 190100 119529120 5480 5480 5480 5480 0
131 20250311 190000 119529120 5480 5480 5480 5480 0
132 20250311 185900 119529120 5480 5480 5480 5480 0
133 20250311 185800 119529120 5480 5480 5480 5480 0
134 20250311 185700 119529120 5480 5480 5480 5480 0
135 20250311 185600 119529120 5480 5480 5480 5480 0
136 20250311 185500 119529120 5480 5480 5480 5480 0
137 20250311 185400 119529120 5480 5480 5480 5480 0
138 20250311 185300 119529120 5480 5480 5480 5480 0
139 20250311 185200 119529120 5480 5480 5480 5480 0
140 20250311 185100 119529120 5480 5480 5480 5480 0
141 20250311 185000 119529120 5480 5480 5480 5480 0
142 20250311 184900 119529120 5480 5480 5480 5480 0
143 20250311 184800 119529120 5480 5480 5480 5480 0
144 20250311 184700 119529120 5480 5480 5480 5480 0
145 20250311 184600 119529120 5480 5480 5480 5480 0
146 20250311 184500 119529120 5480 5480 5480 5480 0
147 20250311 184400 119529120 5480 5480 5480 5480 0
148 20250311 184300 119529120 5480 5480 5480 5480 0
149 20250311 184200 119529120 5480 5480 5480 5480 0
150 20250311 184100 119529120 5480 5480 5480 5480 0
151 20250311 184000 119529120 5480 5480 5480 5480 0
152 20250311 183900 119529120 5480 5480 5480 5480 172
153 20250311 183800 119529120 5480 5480 5480 5480 0
154 20250311 183700 119529120 5480 5480 5480 5480 0
155 20250311 183600 119529120 5480 5480 5480 5480 0
156 20250311 183500 119529120 5480 5480 5480 5480 0
157 20250311 183400 119529120 5480 5480 5480 5480 0
158 20250311 183300 119529120 5480 5480 5480 5480 0
159 20250311 183200 119529120 5480 5480 5480 5480 0
160 20250311 183100 119529120 5480 5480 5480 5480 0
161 20250311 183000 119529120 5480 5480 5480 5480 0
162 20250311 182900 119529120 5480 5480 5480 5480 0
163 20250311 182800 119529120 5480 5480 5480 5480 0
164 20250311 182700 119529120 5480 5480 5480 5480 0
165 20250311 182600 119529120 5480 5480 5480 5480 0
166 20250311 182500 119529120 5480 5480 5480 5480 0
167 20250311 182400 119529120 5480 5480 5480 5480 0
168 20250311 182300 119529120 5480 5480 5480 5480 0
169 20250311 182200 119529120 5480 5480 5480 5480 0
170 20250311 182100 119529120 5480 5480 5480 5480 0
171 20250311 182000 119529120 5480 5480 5480 5480 0
172 20250311 181900 119529120 5480 5480 5480 5480 0
173 20250311 181800 119529120 5480 5480 5480 5480 0
174 20250311 181700 119529120 5480 5480 5480 5480 0
175 20250311 181600 119529120 5480 5480 5480 5480 0
176 20250311 181500 119529120 5480 5480 5480 5480 0
177 20250311 181400 119529120 5480 5480 5480 5480 0
178 20250311 181300 119529120 5480 5480 5480 5480 0
179 20250311 181200 119529120 5480 5480 5480 5480 0
180 20250311 181100 119529120 5480 5480 5480 5480 0
181 20250311 181000 119529120 5480 5480 5480 5480 0
182 20250311 180900 119529120 5480 5480 5480 5480 172
183 20250311 180800 119529120 5480 5480 5480 5480 0
184 20250311 180700 119529120 5480 5480 5480 5480 0
185 20250311 180600 119529120 5480 5480 5480 5480 0
186 20250311 180500 119529120 5480 5480 5480 5480 0
187 20250311 180400 119529120 5480 5480 5480 5480 0
188 20250311 180300 119529120 5480 5480 5480 5480 0
189 20250311 180200 119529120 5480 5480 5480 5480 0
190 20250311 180100 119529120 5480 5480 5480 5480 0
191 20250311 180000 119529120 5480 5480 5480 5480 0
192 20250311 175900 119529120 5480 5480 5480 5480 0
193 20250311 175800 119529120 5480 5480 5480 5480 0
194 20250311 175700 119529120 5480 5480 5480 5480 0
195 20250311 175600 119529120 5480 5480 5480 5480 0
196 20250311 175500 119529120 5480 5480 5480 5480 0
197 20250311 175400 119529120 5480 5480 5480 5480 0
198 20250311 175300 119529120 5480 5480 5480 5480 0
199 20250311 175200 119529120 5480 5480 5480 5480 0
200 20250311 175100 119529120 5480 5480 5480 5480 0
201 20250311 175000 119529120 5480 5480 5480 5480 0
202 20250311 174900 119529120 5480 5480 5480 5480 0
203 20250311 174800 119529120 5480 5480 5480 5480 0
204 20250311 174700 119529120 5480 5480 5480 5480 0
205 20250311 174600 119529120 5480 5480 5480 5480 0
206 20250311 174500 119529120 5480 5480 5480 5480 0
207 20250311 174400 119529120 5480 5480 5480 5480 0
208 20250311 174300 119529120 5480 5480 5480 5480 0
209 20250311 174200 119529120 5480 5480 5480 5480 0
210 20250311 174100 119529120 5480 5480 5480 5480 0
211 20250311 174000 119529120 5480 5480 5480 5480 0
212 20250311 173900 119529120 5480 5480 5480 5480 172
213 20250311 173800 119529120 5480 5480 5480 5480 0
214 20250311 173700 119529120 5480 5480 5480 5480 0
215 20250311 173600 119529120 5480 5480 5480 5480 0
216 20250311 173500 119529120 5480 5480 5480 5480 0
217 20250311 173400 119529120 5480 5480 5480 5480 0
218 20250311 173300 119529120 5480 5480 5480 5480 0
219 20250311 173200 119529120 5480 5480 5480 5480 0
220 20250311 173100 119529120 5480 5480 5480 5480 0
221 20250311 173000 119529120 5480 5480 5480 5480 0
222 20250311 172900 119529120 5480 5480 5480 5480 0
223 20250311 172800 119529120 5480 5480 5480 5480 0
224 20250311 172700 119529120 5480 5480 5480 5480 0
225 20250311 172600 119529120 5480 5480 5480 5480 0
226 20250311 172500 119529120 5480 5480 5480 5480 0
227 20250311 172400 119529120 5480 5480 5480 5480 0
228 20250311 172300 119529120 5480 5480 5480 5480 0
229 20250311 172200 119529120 5480 5480 5480 5480 0
230 20250311 172100 119529120 5480 5480 5480 5480 0
231 20250311 172000 119529120 5480 5480 5480 5480 0
232 20250311 171900 119529120 5480 5480 5480 5480 0
233 20250311 171800 119529120 5480 5480 5480 5480 0
234 20250311 171700 119529120 5480 5480 5480 5480 0
235 20250311 171600 119529120 5480 5480 5480 5480 0
236 20250311 171500 119529120 5480 5480 5480 5480 0
237 20250311 171400 119529120 5480 5480 5480 5480 0
238 20250311 171300 119529120 5480 5480 5480 5480 0
239 20250311 171200 119529120 5480 5480 5480 5480 0
240 20250311 171100 119529120 5480 5480 5480 5480 0
241 20250311 171000 119529120 5480 5480 5480 5480 0
242 20250311 170900 119529120 5480 5480 5480 5480 172
243 20250311 170800 119529120 5480 5480 5480 5480 0
244 20250311 170700 119529120 5480 5480 5480 5480 0
245 20250311 170600 119529120 5480 5480 5480 5480 0
246 20250311 170500 119529120 5480 5480 5480 5480 0
247 20250311 170400 119529120 5480 5480 5480 5480 0
248 20250311 170300 119529120 5480 5480 5480 5480 0
249 20250311 170200 119529120 5480 5480 5480 5480 0
250 20250311 170100 119529120 5480 5480 5480 5480 0
251 20250311 170000 119529120 5480 5480 5480 5480 0
252 20250311 165900 119529120 5480 5480 5480 5480 0
253 20250311 165800 119529120 5480 5480 5480 5480 0
254 20250311 165700 119529120 5480 5480 5480 5480 0
255 20250311 165600 119529120 5480 5480 5480 5480 0
256 20250311 165500 119529120 5480 5480 5480 5480 0
257 20250311 165400 119529120 5480 5480 5480 5480 0
258 20250311 165300 119529120 5480 5480 5480 5480 0
259 20250311 165200 119529120 5480 5480 5480 5480 0
260 20250311 165100 119529120 5480 5480 5480 5480 0
261 20250311 165000 119529120 5480 5480 5480 5480 0
262 20250311 164900 119529120 5480 5480 5480 5480 0
263 20250311 164800 119529120 5480 5480 5480 5480 0
264 20250311 164700 119529120 5480 5480 5480 5480 0
265 20250311 164600 119529120 5480 5480 5480 5480 0
266 20250311 164500 119529120 5480 5480 5480 5480 0
267 20250311 164400 119529120 5480 5480 5480 5480 0
268 20250311 164300 119529120 5480 5480 5480 5480 0
269 20250311 164200 119529120 5480 5480 5480 5480 0
270 20250311 164100 119529120 5480 5480 5480 5480 0
271 20250311 164000 119529120 5480 5480 5480 5480 0
272 20250311 163900 119529120 5480 5480 5480 5480 172
273 20250311 163800 119529120 5480 5480 5480 5480 0
274 20250311 163700 119529120 5480 5480 5480 5480 0
275 20250311 163600 119529120 5480 5480 5480 5480 0
276 20250311 163500 119529120 5480 5480 5480 5480 0
277 20250311 163400 119529120 5480 5480 5480 5480 0
278 20250311 163300 119529120 5480 5480 5480 5480 0
279 20250311 163200 119529120 5480 5480 5480 5480 0
280 20250311 163100 119529120 5480 5480 5480 5480 0
281 20250311 163000 119529120 5480 5480 5480 5480 0
282 20250311 162900 119529120 5480 5480 5480 5480 0
283 20250311 162800 119529120 5480 5480 5480 5480 0
284 20250311 162700 119529120 5480 5480 5480 5480 0
285 20250311 162600 119529120 5480 5480 5480 5480 0
286 20250311 162500 119529120 5480 5480 5480 5480 0
287 20250311 162400 119529120 5480 5480 5480 5480 0
288 20250311 162300 119529120 5480 5480 5480 5480 0
289 20250311 162200 119529120 5480 5480 5480 5480 0
290 20250311 162100 119529120 5480 5480 5480 5480 0
291 20250311 162000 119529120 5480 5480 5480 5480 0
292 20250311 161900 119529120 5480 5480 5480 5480 0
293 20250311 161800 119529120 5480 5480 5480 5480 0
294 20250311 161700 119529120 5480 5480 5480 5480 0
295 20250311 161600 119529120 5480 5480 5480 5480 0
296 20250311 161500 119529120 5480 5480 5480 5480 0
297 20250311 161400 119529120 5480 5480 5480 5480 0
298 20250311 161300 119529120 5480 5480 5480 5480 0
299 20250311 161200 119529120 5480 5480 5480 5480 0
300 20250311 161100 119529120 5480 5480 5480 5480 0
301 20250311 161000 119529120 5480 5480 5480 5480 0
302 20250311 160900 119529120 5480 5480 5480 5480 172
303 20250311 160800 119529120 5480 5480 5480 5480 0
304 20250311 160700 119529120 5480 5480 5480 5480 0
305 20250311 160600 119529120 5480 5480 5480 5480 0
306 20250311 160500 119529120 5480 5480 5480 5480 0
307 20250311 160400 119529120 5480 5480 5480 5480 0
308 20250311 160300 119529120 5480 5480 5480 5480 0
309 20250311 160200 119529120 5480 5480 5480 5480 0
310 20250311 160100 119529120 5480 5480 5480 5480 0
311 20250311 160000 119529120 5480 5480 5480 5480 0
312 20250311 155900 119529120 5480 5480 5480 5480 0
313 20250311 155800 119529120 5480 5480 5480 5480 0
314 20250311 155700 119529120 5480 5480 5480 5480 0
315 20250311 155600 119529120 5480 5480 5480 5480 0
316 20250311 155500 119529120 5480 5480 5480 5480 0
317 20250311 155400 119529120 5480 5480 5480 5480 0
318 20250311 155300 119529120 5480 5480 5480 5480 0
319 20250311 155200 119529120 5480 5480 5480 5480 0
320 20250311 155100 119529120 5480 5480 5480 5480 0
321 20250311 155000 119529120 5480 5480 5480 5480 0
322 20250311 154900 119529120 5480 5480 5480 5480 0
323 20250311 154800 119529120 5480 5480 5480 5480 0
324 20250311 154700 119529120 5480 5480 5480 5480 0
325 20250311 154600 119529120 5480 5480 5480 5480 0
326 20250311 154500 119529120 5480 5480 5480 5480 0
327 20250311 154400 119529120 5480 5480 5480 5480 0
328 20250311 154300 119529120 5480 5480 5480 5480 0
329 20250311 154200 119529120 5480 5480 5480 5480 0
330 20250311 154100 119529120 5480 5480 5480 5480 0
331 20250311 154000 119529120 5480 5480 5480 5480 0
332 20250311 153900 119529120 5480 5480 5480 5480 172
333 20250311 153800 119529120 5480 5480 5480 5480 0
334 20250311 153700 119529120 5480 5480 5480 5480 0
335 20250311 153600 119529120 5480 5480 5480 5480 0
336 20250311 153500 119529120 5480 5480 5480 5480 0
337 20250311 153400 119529120 5480 5480 5480 5480 0
338 20250311 153300 119529120 5480 5480 5480 5480 0
339 20250311 153200 119529120 5480 5480 5480 5480 0
340 20250311 153100 119529120 5480 5480 5480 5480 0
341 20250311 153000 119529120 5480 5480 5480 5480 172
342 20250311 152900 118586560 5570 5570 5570 5570 0
343 20250311 152800 118586560 5570 5570 5570 5570 0
344 20250311 152700 118586560 5570 5570 5570 5570 0
345 20250311 152600 118586560 5570 5570 5570 5570 0
346 20250311 152500 118586560 5570 5570 5570 5570 0
347 20250311 152400 118586560 5570 5570 5570 5570 0
348 20250311 152300 118586560 5570 5570 5570 5570 0
349 20250311 152200 118586560 5570 5570 5570 5570 0
350 20250311 152100 118586560 5570 5570 5570 5570 0
351 20250311 152000 118586560 5570 5570 5570 5570 0
352 20250311 151900 118586560 5570 5570 5570 5570 0
353 20250311 151800 118586560 5570 5570 5570 5570 0
354 20250311 151700 118586560 5570 5570 5570 5570 0
355 20250311 151600 118586560 5570 5560 5570 5560 19
356 20250311 151500 118480910 5560 5530 5560 5530 80
357 20250311 151400 118038420 5530 5530 5530 5530 0
358 20250311 151300 118038420 5530 5530 5530 5530 23
359 20250311 151200 117911230 5550 5550 5550 5550 0
360 20250311 151100 117911230 5550 5550 5550 5550 0
361 20250311 151000 117911230 5550 5550 5550 5550 0
362 20250311 150900 117911230 5550 5550 5550 5550 0
363 20250311 150800 117911230 5550 5550 5550 5550 0
364 20250311 150700 117911230 5550 5550 5550 5550 0
365 20250311 150600 117911230 5550 5550 5550 5550 0
366 20250311 150500 117911230 5550 5550 5550 5550 0
367 20250311 150400 117911230 5550 5550 5550 5550 0
368 20250311 150300 117911230 5550 5550 5550 5550 0
369 20250311 150200 117911230 5550 5550 5550 5550 2
370 20250311 150100 117900130 5550 5550 5550 5550 1
371 20250311 150000 117894580 5530 5530 5530 5530 0
372 20250311 145900 117894580 5530 5530 5530 5530 4
373 20250311 145800 117872460 5540 5540 5540 5540 0
374 20250311 145700 117872460 5540 5540 5540 5540 0
375 20250311 145600 117872460 5540 5540 5540 5540 24
376 20250311 145500 117739500 5530 5550 5550 5530 17
377 20250311 145400 117645470 5500 5500 5500 5500 11
378 20250311 145300 117584970 5480 5480 5480 5480 0
379 20250311 145200 117584970 5480 5480 5480 5480 0
380 20250311 145100 117584970 5480 5560 5560 5480 678
381 20250311 145000 113840880 5560 5560 5560 5560 0
382 20250311 144900 113840880 5560 5560 5560 5560 0
383 20250311 144800 113840880 5560 5560 5560 5560 0
384 20250311 144700 113840880 5560 5560 5560 5560 0
385 20250311 144600 113840880 5560 5560 5560 5560 0
386 20250311 144500 113840880 5560 5560 5560 5560 0
387 20250311 144400 113840880 5560 5560 5560 5560 0
388 20250311 144300 113840880 5560 5560 5560 5560 0
389 20250311 144200 113840880 5560 5560 5560 5560 0
390 20250311 144100 113840880 5560 5560 5560 5560 60
391 20250311 144000 113507280 5560 5560 5560 5560 0
392 20250311 143900 113507280 5560 5570 5570 5560 45
393 20250311 143800 113256640 5650 5610 5650 5610 150
394 20250311 143700 112412750 5570 5570 5570 5570 32
395 20250311 143600 112234510 5620 5620 5620 5620 0
396 20250311 143500 112234510 5620 5620 5620 5620 0
397 20250311 143400 112234510 5620 5620 5620 5620 0
398 20250311 143300 112234510 5620 5620 5620 5620 183
399 20250311 143200 111206050 5640 5640 5640 5640 0
400 20250311 143100 111206050 5640 5640 5640 5640 0
401 20250311 143000 111206050 5640 5640 5640 5640 0
402 20250311 142900 111206050 5640 5640 5640 5640 0
403 20250311 142800 111206050 5640 5580 5640 5580 104
404 20250311 142700 110624990 5580 5580 5580 5580 10
405 20250311 142600 110569190 5570 5570 5570 5570 0
406 20250311 142500 110569190 5570 5570 5570 5570 1
407 20250311 142400 110563620 5640 5590 5640 5590 130
408 20250311 142300 109835210 5570 5570 5570 5570 8
409 20250311 142200 109790650 5580 5580 5580 5580 100
410 20250311 142100 109232650 5570 5570 5570 5570 0
411 20250311 142000 109232650 5570 5570 5570 5570 0
412 20250311 141900 109232650 5570 5570 5570 5570 0
413 20250311 141800 109232650 5570 5570 5570 5570 0
414 20250311 141700 109232650 5570 5570 5570 5570 0
415 20250311 141600 109232650 5570 5570 5570 5570 0
416 20250311 141500 109232650 5570 5570 5570 5570 1
417 20250311 141400 109227080 5570 5570 5570 5570 0
418 20250311 141300 109227080 5570 5570 5570 5570 0
419 20250311 141200 109227080 5570 5570 5570 5570 0
420 20250311 141100 109227080 5570 5570 5570 5570 17
421 20250311 141000 109132390 5650 5580 5660 5580 301
422 20250311 140900 107439800 5580 5580 5580 5580 0
423 20250311 140800 107439800 5580 5580 5580 5580 0
424 20250311 140700 107439800 5580 5580 5580 5580 0
425 20250311 140600 107439800 5580 5580 5580 5580 0
426 20250311 140500 107439800 5580 5580 5580 5580 0
427 20250311 140400 107439800 5580 5580 5580 5580 0
428 20250311 140300 107439800 5580 5580 5580 5580 0
429 20250311 140200 107439800 5580 5580 5580 5580 5
430 20250311 140100 107411900 5580 5580 5580 5580 0
431 20250311 140000 107411900 5580 5580 5580 5580 1
432 20250311 135900 107406320 5550 5550 5550 5550 0
433 20250311 135800 107406320 5550 5550 5550 5550 0
434 20250311 135700 107406320 5550 5550 5550 5550 0
435 20250311 135600 107406320 5550 5550 5550 5550 0
436 20250311 135500 107406320 5550 5550 5550 5550 0
437 20250311 135400 107406320 5550 5550 5550 5550 0
438 20250311 135300 107406320 5550 5550 5550 5550 0
439 20250311 135200 107406320 5550 5550 5550 5550 0
440 20250311 135100 107406320 5550 5550 5550 5550 0
441 20250311 135000 107406320 5550 5550 5550 5550 0
442 20250311 134900 107406320 5550 5550 5550 5550 0
443 20250311 134800 107406320 5550 5550 5550 5550 0
444 20250311 134700 107406320 5550 5550 5550 5550 0
445 20250311 134600 107406320 5550 5550 5550 5550 0
446 20250311 134500 107406320 5550 5550 5550 5550 0
447 20250311 134400 107406320 5550 5550 5550 5550 0
448 20250311 134300 107406320 5550 5550 5550 5550 0
449 20250311 134200 107406320 5550 5550 5550 5550 0
450 20250311 134100 107406320 5550 5550 5550 5550 0
451 20250311 134000 107406320 5550 5550 5550 5550 0
452 20250311 133900 107406320 5550 5550 5550 5550 0
453 20250311 133800 107406320 5550 5550 5550 5550 0
454 20250311 133700 107406320 5550 5550 5550 5550 0
455 20250311 133600 107406320 5550 5550 5550 5550 0
456 20250311 133500 107406320 5550 5550 5550 5550 0
457 20250311 133400 107406320 5550 5550 5550 5550 0
458 20250311 133300 107406320 5550 5550 5550 5550 0
459 20250311 133200 107406320 5550 5550 5550 5550 0
460 20250311 133100 107406320 5550 5550 5550 5550 0
461 20250311 133000 107406320 5550 5580 5580 5550 4
462 20250311 132900 107384060 5570 5570 5570 5570 184
463 20250311 132800 106359180 5560 5560 5560 5560 0
464 20250311 132700 106359180 5560 5560 5560 5560 0
465 20250311 132600 106359180 5560 5560 5560 5560 0
466 20250311 132500 106359180 5560 5560 5560 5560 0
467 20250311 132400 106359180 5560 5560 5560 5560 0
468 20250311 132300 106359180 5560 5560 5560 5560 0
469 20250311 132200 106359180 5560 5560 5560 5560 0
470 20250311 132100 106359180 5560 5560 5560 5560 0
471 20250311 132000 106359180 5560 5560 5560 5560 0
472 20250311 131900 106359180 5560 5560 5560 5560 0
473 20250311 131800 106359180 5560 5560 5560 5560 0
474 20250311 131700 106359180 5560 5560 5560 5560 100
475 20250311 131600 105803180 5560 5560 5560 5560 0
476 20250311 131500 105803180 5560 5560 5560 5560 0
477 20250311 131400 105803180 5560 5560 5560 5560 0
478 20250311 131300 105803180 5560 5560 5560 5560 1
479 20250311 131200 105797620 5560 5560 5560 5560 0
480 20250311 131100 105797620 5560 5560 5560 5560 0
481 20250311 131000 105797620 5560 5560 5560 5560 0
482 20250311 130900 105797620 5560 5560 5560 5560 0
483 20250311 130800 105797620 5560 5560 5560 5560 0
484 20250311 130700 105797620 5560 5560 5560 5560 0
485 20250311 130600 105797620 5560 5560 5560 5560 0
486 20250311 130500 105797620 5560 5560 5560 5560 1
487 20250311 130400 105792060 5530 5550 5550 5530 8
488 20250311 130300 105747770 5540 5540 5540 5540 3
489 20250311 130200 105731150 5530 5530 5530 5530 1
490 20250311 130100 105725620 5520 5520 5520 5520 0
491 20250311 130000 105725620 5520 5520 5520 5520 0
492 20250311 125900 105725620 5520 5520 5520 5520 0
493 20250311 125800 105725620 5520 5520 5520 5520 0
494 20250311 125700 105725620 5520 5520 5520 5520 0
495 20250311 125600 105725620 5520 5520 5520 5520 0
496 20250311 125500 105725620 5520 5520 5520 5520 0
497 20250311 125400 105725620 5520 5520 5520 5520 0
498 20250311 125300 105725620 5520 5520 5520 5520 1
499 20250311 125200 105720100 5580 5580 5580 5580 0
500 20250311 125100 105720100 5580 5580 5580 5580 0
501 20250311 125000 105720100 5580 5580 5580 5580 0
502 20250311 124900 105720100 5580 5580 5580 5580 0
503 20250311 124800 105720100 5580 5580 5580 5580 1
504 20250311 124700 105714520 5580 5540 5580 5540 400
505 20250311 124600 103491640 5540 5540 5540 5540 2
506 20250311 124500 103480560 5540 5540 5540 5540 0
507 20250311 124400 103480560 5540 5540 5540 5540 0
508 20250311 124300 103480560 5540 5540 5540 5540 0
509 20250311 124200 103480560 5540 5540 5540 5540 0
510 20250311 124100 103480560 5540 5540 5540 5540 3
511 20250311 124000 103463940 5540 5540 5540 5540 0
512 20250311 123900 103463940 5540 5540 5540 5540 0
513 20250311 123800 103463940 5540 5540 5540 5540 0
514 20250311 123700 103463940 5540 5540 5540 5540 0
515 20250311 123600 103463940 5540 5540 5540 5540 5
516 20250311 123500 103436240 5540 5540 5540 5540 0
517 20250311 123400 103436240 5540 5540 5540 5540 0
518 20250311 123300 103436240 5540 5540 5540 5540 0
519 20250311 123200 103436240 5540 5540 5540 5540 0
520 20250311 123100 103436240 5540 5540 5540 5540 0
521 20250311 123000 103436240 5540 5540 5540 5540 0
522 20250311 122900 103436240 5540 5540 5540 5540 0
523 20250311 122800 103436240 5540 5540 5540 5540 0
524 20250311 122700 103436240 5540 5540 5540 5540 0
525 20250311 122600 103436240 5540 5540 5540 5540 0
526 20250311 122500 103436240 5540 5540 5540 5540 0
527 20250311 122400 103436240 5540 5540 5540 5540 0
528 20250311 122300 103436240 5540 5540 5540 5540 0
529 20250311 122200 103436240 5540 5540 5540 5540 0
530 20250311 122100 103436240 5540 5540 5540 5540 0
531 20250311 122000 103436240 5540 5540 5540 5540 0
532 20250311 121900 103436240 5540 5540 5540 5540 0
533 20250311 121800 103436240 5540 5540 5540 5540 0
534 20250311 121700 103436240 5540 5540 5540 5540 0
535 20250311 121600 103436240 5540 5540 5540 5540 0
536 20250311 121500 103436240 5540 5540 5540 5540 0
537 20250311 121400 103436240 5540 5540 5540 5540 0
538 20250311 121300 103436240 5540 5540 5540 5540 3
539 20250311 121200 103419620 5550 5530 5550 5530 125
540 20250311 121100 102726570 5550 5550 5550 5550 0
541 20250311 121000 102726570 5550 5500 5550 5500 100
542 20250311 120900 102173450 5460 5460 5460 5460 0
543 20250311 120800 102173450 5460 5470 5470 5460 169
544 20250311 120700 101250210 5470 5520 5520 5470 181
545 20250311 120600 100258360 5480 5480 5480 5480 0
546 20250311 120500 100258360 5480 5480 5480 5480 0
547 20250311 120400 100258360 5480 5480 5480 5480 0
548 20250311 120300 100258360 5480 5480 5480 5480 0
549 20250311 120200 100258360 5480 5500 5500 5480 10
550 20250311 120100 100203480 5480 5480 5480 5480 0
551 20250311 120000 100203480 5480 5480 5480 5480 0
552 20250311 115900 100203480 5480 5480 5480 5480 0
553 20250311 115800 100203480 5480 5480 5480 5480 0
554 20250311 115700 100203480 5480 5480 5480 5480 0
555 20250311 115600 100203480 5480 5480 5480 5480 0
556 20250311 115500 100203480 5480 5480 5480 5480 0
557 20250311 115400 100203480 5480 5480 5480 5480 0
558 20250311 115300 100203480 5480 5480 5480 5480 0
559 20250311 115200 100203480 5480 5480 5480 5480 135
560 20250311 115100 99463680 5480 5480 5480 5480 20
561 20250311 115000 99354080 5470 5470 5470 5470 0
562 20250311 114900 99354080 5470 5470 5470 5470 0
563 20250311 114800 99354080 5470 5470 5470 5470 0
564 20250311 114700 99354080 5470 5470 5470 5470 0
565 20250311 114600 99354080 5470 5470 5470 5470 0
566 20250311 114500 99354080 5470 5470 5470 5470 0
567 20250311 114400 99354080 5470 5470 5470 5470 0
568 20250311 114300 99354080 5470 5470 5470 5470 0
569 20250311 114200 99354080 5470 5470 5470 5470 133
570 20250311 114100 98626570 5470 5470 5470 5470 0
571 20250311 114000 98626570 5470 5470 5470 5470 0
572 20250311 113900 98626570 5470 5470 5470 5470 15
573 20250311 113800 98544520 5470 5470 5470 5470 2
574 20250311 113700 98533580 5470 5470 5470 5470 0
575 20250311 113600 98533580 5470 5470 5470 5470 1
576 20250311 113500 98528110 5440 5440 5440 5440 0
577 20250311 113400 98528110 5440 5440 5440 5440 0
578 20250311 113300 98528110 5440 5440 5440 5440 0
579 20250311 113200 98528110 5440 5440 5440 5440 0
580 20250311 113100 98528110 5440 5440 5440 5440 0
581 20250311 113000 98528110 5440 5440 5440 5440 0
582 20250311 112900 98528110 5440 5440 5440 5440 0
583 20250311 112800 98528110 5440 5460 5460 5440 500
584 20250311 112700 95805550 5500 5500 5500 5500 0
585 20250311 112600 95805550 5500 5500 5500 5500 0
586 20250311 112500 95805550 5500 5500 5500 5500 0
587 20250311 112400 95805550 5500 5500 5500 5500 0
588 20250311 112300 95805550 5500 5500 5500 5500 0
589 20250311 112200 95805550 5500 5500 5500 5500 0
590 20250311 112100 95805550 5500 5500 5500 5500 1
591 20250311 112000 95800050 5460 5460 5460 5460 0
592 20250311 111900 95800050 5460 5460 5460 5460 0
593 20250311 111800 95800050 5460 5460 5460 5460 0
594 20250311 111700 95800050 5460 5460 5460 5460 0
595 20250311 111600 95800050 5460 5460 5460 5460 0
596 20250311 111500 95800050 5460 5460 5460 5460 0
597 20250311 111400 95800050 5460 5460 5460 5460 0
598 20250311 111300 95800050 5460 5460 5460 5460 0
599 20250311 111200 95800050 5460 5460 5460 5460 0
600 20250311 111100 95800050 5460 5460 5460 5460 0
601 20250311 111000 95800050 5460 5460 5460 5460 0
602 20250311 110900 95800050 5460 5460 5460 5460 0
603 20250311 110800 95800050 5460 5460 5460 5460 20
604 20250311 110700 95690850 5460 5460 5460 5460 0
605 20250311 110600 95690850 5460 5460 5460 5460 0
606 20250311 110500 95690850 5460 5460 5460 5460 0
607 20250311 110400 95690850 5460 5460 5460 5460 0
608 20250311 110300 95690850 5460 5460 5460 5460 0
609 20250311 110200 95690850 5460 5460 5460 5460 0
610 20250311 110100 95690850 5460 5460 5460 5460 0
611 20250311 110000 95690850 5460 5460 5460 5460 0
612 20250311 105900 95690850 5460 5490 5490 5460 118
613 20250311 105800 95046130 5480 5480 5480 5480 0
614 20250311 105700 95046130 5480 5480 5480 5480 0
615 20250311 105600 95046130 5480 5480 5480 5480 0
616 20250311 105500 95046130 5480 5480 5480 5480 0
617 20250311 105400 95046130 5480 5480 5480 5480 10
618 20250311 105300 94991330 5460 5460 5460 5460 0
619 20250311 105200 94991330 5460 5460 5460 5460 69
620 20250311 105100 94614590 5460 5460 5460 5460 0
621 20250311 105000 94614590 5460 5460 5460 5460 1
622 20250311 104900 94609130 5420 5420 5420 5420 0
623 20250311 104800 94609130 5420 5420 5420 5420 0
624 20250311 104700 94609130 5420 5430 5430 5420 53
625 20250311 104600 94321860 5420 5430 5430 5420 1101
626 20250311 104500 88354110 5460 5460 5460 5460 0
627 20250311 104400 88354110 5460 5460 5460 5460 0
628 20250311 104300 88354110 5460 5460 5460 5460 0
629 20250311 104200 88354110 5460 5460 5460 5460 113
630 20250311 104100 87737130 5470 5440 5470 5420 1036
631 20250311 104000 82108010 5460 5460 5460 5460 26
632 20250311 103900 81966050 5440 5450 5450 5440 207
633 20250311 103800 80838990 5450 5450 5450 5450 0
634 20250311 103700 80838990 5450 5450 5450 5450 3
635 20250311 103600 80822640 5460 5460 5460 5460 0
636 20250311 103500 80822640 5460 5470 5470 5460 20
637 20250311 103400 80713430 5470 5470 5470 5470 0
638 20250311 103300 80713430 5470 5470 5470 5470 0
639 20250311 103200 80713430 5470 5470 5470 5470 0
640 20250311 103100 80713430 5470 5480 5480 5470 11
641 20250311 103000 80653250 5470 5470 5470 5470 0
642 20250311 102900 80653250 5470 5470 5470 5470 0
643 20250311 102800 80653250 5470 5470 5470 5470 0
644 20250311 102700 80653250 5470 5470 5470 5470 10
645 20250311 102600 80598550 5470 5470 5470 5470 0
646 20250311 102500 80598550 5470 5470 5470 5470 0
647 20250311 102400 80598550 5470 5470 5470 5470 0
648 20250311 102300 80598550 5470 5470 5470 5470 0
649 20250311 102200 80598550 5470 5470 5470 5470 17
650 20250311 102100 80505560 5450 5450 5450 5450 0
651 20250311 102000 80505560 5450 5450 5450 5450 0
652 20250311 101900 80505560 5450 5450 5450 5450 0
653 20250311 101800 80505560 5450 5450 5450 5450 0
654 20250311 101700 80505560 5450 5450 5450 5450 100
655 20250311 101600 79960560 5470 5470 5470 5470 1
656 20250311 101500 79955090 5450 5480 5480 5450 1002
657 20250311 101400 74493010 5540 5540 5540 5540 2
658 20250311 101300 74481930 5540 5500 5540 5500 2
659 20250311 101200 74470890 5450 5450 5450 5450 0
660 20250311 101100 74470890 5450 5450 5450 5450 0
661 20250311 101000 74470890 5450 5510 5510 5450 1000
662 20250311 100900 68991280 5520 5520 5520 5520 0
663 20250311 100800 68991280 5520 5520 5520 5520 0
664 20250311 100700 68991280 5520 5520 5520 5510 717
665 20250311 100600 65033610 5560 5560 5560 5560 0
666 20250311 100500 65033610 5560 5560 5560 5560 0
667 20250311 100400 65033610 5560 5560 5560 5560 0
668 20250311 100300 65033610 5560 5550 5560 5550 181
669 20250311 100200 64029050 5560 5570 5580 5550 261
670 20250311 100100 62577460 5650 5520 5650 5520 800
671 20250311 100000 58118550 5470 5470 5470 5470 0
672 20250311 095900 58118550 5470 5470 5470 5470 0
673 20250311 095800 58118550 5470 5470 5470 5470 0
674 20250311 095700 58118550 5470 5500 5540 5420 8053
675 20250311 095600 14161310 5550 5530 5550 5530 168
676 20250311 095500 13229570 5500 5500 5500 5500 0
677 20250311 095400 13229570 5500 5500 5500 5500 0
678 20250311 095300 13229570 5500 5500 5500 5500 10
679 20250311 095200 13174570 5500 5500 5500 5500 0
680 20250311 095100 13174570 5500 5500 5500 5500 0
681 20250311 095000 13174570 5500 5510 5510 5500 30
682 20250311 094900 13009530 5500 5500 5500 5500 0
683 20250311 094800 13009530 5500 5500 5500 5500 194
684 20250311 094700 11942530 5500 5500 5500 5500 620
685 20250311 094600 8532530 5530 5530 5530 5530 0
686 20250311 094500 8532530 5530 5530 5530 5530 1
687 20250311 094400 8527000 5500 5500 5500 5500 0
688 20250311 094300 8527000 5500 5500 5500 5500 0
689 20250311 094200 8527000 5500 5500 5500 5500 0
690 20250311 094100 8527000 5500 5500 5500 5500 0
691 20250311 094000 8527000 5500 5510 5510 5500 561
692 20250311 093900 5441060 5510 5510 5510 5510 0
693 20250311 093800 5441060 5510 5510 5510 5510 0
694 20250311 093700 5441060 5510 5510 5510 5510 0
695 20250311 093600 5441060 5510 5510 5510 5510 0
696 20250311 093500 5441060 5510 5510 5510 5510 3
697 20250311 093400 5424530 5530 5530 5530 5530 2
698 20250311 093300 5413470 5530 5530 5530 5530 0
699 20250311 093200 5413470 5530 5550 5550 5530 2
700 20250311 093100 5402390 5550 5550 5550 5550 0
701 20250311 093000 5402390 5550 5550 5550 5550 4
702 20250311 092900 5380190 5530 5530 5530 5530 0
703 20250311 092800 5380190 5530 5550 5550 5530 3
704 20250311 092700 5363560 5540 5550 5550 5540 21
705 20250311 092600 5247020 5550 5550 5550 5550 0
706 20250311 092500 5247020 5550 5550 5550 5550 0
707 20250311 092400 5247020 5550 5550 5550 5550 0
708 20250311 092300 5247020 5550 5550 5550 5550 0
709 20250311 092200 5247020 5550 5550 5550 5550 0
710 20250311 092100 5247020 5550 5550 5550 5550 1
711 20250311 092000 5241470 5500 5510 5510 5500 34
712 20250311 091900 5054300 5510 5510 5510 5510 9
713 20250311 091800 5004710 5560 5560 5560 5560 0
714 20250311 091700 5004710 5560 5560 5560 5560 0
715 20250311 091600 5004710 5560 5560 5560 5560 0
716 20250311 091500 5004710 5560 5560 5560 5560 0
717 20250311 091400 5004710 5560 5560 5560 5560 0
718 20250311 091300 5004710 5560 5560 5560 5560 0
719 20250311 091200 5004710 5560 5550 5560 5550 19
720 20250311 091100 4899250 5490 5500 5500 5480 240
721 20250311 091000 3581630 5490 5490 5490 5490 0
722 20250311 090900 3581630 5490 5490 5490 5490 4
723 20250311 090800 3559670 5500 5500 5500 5500 16
724 20250311 090700 3471670 5500 5500 5500 5500 0
725 20250311 090600 3471670 5500 5500 5500 5500 0
726 20250311 090500 3471670 5500 5500 5500 5495 200
727 20250311 090400 2372170 5500 5500 5500 5500 0
728 20250311 090300 2372170 5500 5500 5500 5500 0
729 20250311 090200 2372170 5500 5500 5500 5500 82
730 20250311 090100 1921170 5600 5600 5600 5600 36
731 20250311 090000 1719570 5450 5440 5450 5440 316