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

696
159580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203400,423355340,5380,5380,5380,5380,2962
20250311,203300,423355340,5380,5380,5380,5380,0
20250311,203200,423355340,5380,5380,5380,5380,0
20250311,203100,423355340,5380,5380,5380,5380,0
20250311,203000,423355340,5380,5380,5380,5380,0
20250311,202900,423355340,5380,5380,5380,5380,0
20250311,202800,423355340,5380,5380,5380,5380,0
20250311,202700,423355340,5380,5380,5380,5380,0
20250311,202600,423355340,5380,5380,5380,5380,0
20250311,202500,423355340,5380,5380,5380,5380,0
20250311,202400,423355340,5380,5380,5380,5380,0
20250311,202300,423355340,5380,5380,5380,5380,0
20250311,202200,423355340,5380,5380,5380,5380,0
20250311,202100,423355340,5380,5380,5380,5380,0
20250311,202000,423355340,5380,5380,5380,5380,0
20250311,201900,423355340,5380,5380,5380,5380,0
20250311,201800,423355340,5380,5380,5380,5380,0
20250311,201700,423355340,5380,5380,5380,5380,0
20250311,201600,423355340,5380,5380,5380,5380,0
20250311,201500,423355340,5380,5380,5380,5380,0
20250311,201400,423355340,5380,5380,5380,5380,0
20250311,201300,423355340,5380,5380,5380,5380,0
20250311,201200,423355340,5380,5380,5380,5380,0
20250311,201100,423355340,5380,5380,5380,5380,0
20250311,201000,423355340,5380,5380,5380,5380,0
20250311,200900,423355340,5380,5380,5380,5380,0
20250311,200800,423355340,5380,5380,5380,5380,0
20250311,200700,423355340,5380,5380,5380,5380,0
20250311,200600,423355340,5380,5380,5380,5380,0
20250311,200500,423355340,5380,5380,5380,5380,0
20250311,200400,423355340,5380,5380,5380,5380,2962
20250311,200300,423355340,5380,5380,5380,5380,0
20250311,200200,423355340,5380,5380,5380,5380,0
20250311,200100,423355340,5380,5380,5380,5380,0
20250311,200000,423355340,5380,5380,5380,5380,0
20250311,195900,423355340,5380,5380,5380,5380,0
20250311,195800,423355340,5380,5380,5380,5380,0
20250311,195700,423355340,5380,5380,5380,5380,0
20250311,195600,423355340,5380,5380,5380,5380,0
20250311,195500,423355340,5380,5380,5380,5380,0
20250311,195400,423355340,5380,5380,5380,5380,0
20250311,195300,423355340,5380,5380,5380,5380,0
20250311,195200,423355340,5380,5380,5380,5380,0
20250311,195100,423355340,5380,5380,5380,5380,0
20250311,195000,423355340,5380,5380,5380,5380,0
20250311,194900,423355340,5380,5380,5380,5380,0
20250311,194800,423355340,5380,5380,5380,5380,0
20250311,194700,423355340,5380,5380,5380,5380,0
20250311,194600,423355340,5380,5380,5380,5380,0
20250311,194500,423355340,5380,5380,5380,5380,0
20250311,194400,423355340,5380,5380,5380,5380,0
20250311,194300,423355340,5380,5380,5380,5380,0
20250311,194200,423355340,5380,5380,5380,5380,0
20250311,194100,423355340,5380,5380,5380,5380,0
20250311,194000,423355340,5380,5380,5380,5380,0
20250311,193900,423355340,5380,5380,5380,5380,0
20250311,193800,423355340,5380,5380,5380,5380,0
20250311,193700,423355340,5380,5380,5380,5380,0
20250311,193600,423355340,5380,5380,5380,5380,0
20250311,193500,423355340,5380,5380,5380,5380,0
20250311,193400,423355340,5380,5380,5380,5380,2962
20250311,193300,423355340,5380,5380,5380,5380,0
20250311,193200,423355340,5380,5380,5380,5380,0
20250311,193100,423355340,5380,5380,5380,5380,0
20250311,193000,423355340,5380,5380,5380,5380,0
20250311,192900,423355340,5380,5380,5380,5380,0
20250311,192800,423355340,5380,5380,5380,5380,0
20250311,192700,423355340,5380,5380,5380,5380,0
20250311,192600,423355340,5380,5380,5380,5380,0
20250311,192500,423355340,5380,5380,5380,5380,0
20250311,192400,423355340,5380,5380,5380,5380,0
20250311,192300,423355340,5380,5380,5380,5380,0
20250311,192200,423355340,5380,5380,5380,5380,0
20250311,192100,423355340,5380,5380,5380,5380,0
20250311,192000,423355340,5380,5380,5380,5380,0
20250311,191900,423355340,5380,5380,5380,5380,0
20250311,191800,423355340,5380,5380,5380,5380,0
20250311,191700,423355340,5380,5380,5380,5380,0
20250311,191600,423355340,5380,5380,5380,5380,0
20250311,191500,423355340,5380,5380,5380,5380,0
20250311,191400,423355340,5380,5380,5380,5380,0
20250311,191300,423355340,5380,5380,5380,5380,0
20250311,191200,423355340,5380,5380,5380,5380,0
20250311,191100,423355340,5380,5380,5380,5380,0
20250311,191000,423355340,5380,5380,5380,5380,0
20250311,190900,423355340,5380,5380,5380,5380,0
20250311,190800,423355340,5380,5380,5380,5380,0
20250311,190700,423355340,5380,5380,5380,5380,0
20250311,190600,423355340,5380,5380,5380,5380,0
20250311,190500,423355340,5380,5380,5380,5380,0
20250311,190400,423355340,5380,5380,5380,5380,2962
20250311,190300,423355340,5380,5380,5380,5380,0
20250311,190200,423355340,5380,5380,5380,5380,0
20250311,190100,423355340,5380,5380,5380,5380,0
20250311,190000,423355340,5380,5380,5380,5380,0
20250311,185900,423355340,5380,5380,5380,5380,0
20250311,185800,423355340,5380,5380,5380,5380,0
20250311,185700,423355340,5380,5380,5380,5380,0
20250311,185600,423355340,5380,5380,5380,5380,0
20250311,185500,423355340,5380,5380,5380,5380,0
20250311,185400,423355340,5380,5380,5380,5380,0
20250311,185300,423355340,5380,5380,5380,5380,0
20250311,185200,423355340,5380,5380,5380,5380,0
20250311,185100,423355340,5380,5380,5380,5380,0
20250311,185000,423355340,5380,5380,5380,5380,0
20250311,184900,423355340,5380,5380,5380,5380,0
20250311,184800,423355340,5380,5380,5380,5380,0
20250311,184700,423355340,5380,5380,5380,5380,0
20250311,184600,423355340,5380,5380,5380,5380,0
20250311,184500,423355340,5380,5380,5380,5380,0
20250311,184400,423355340,5380,5380,5380,5380,0
20250311,184300,423355340,5380,5380,5380,5380,0
20250311,184200,423355340,5380,5380,5380,5380,0
20250311,184100,423355340,5380,5380,5380,5380,0
20250311,184000,423355340,5380,5380,5380,5380,0
20250311,183900,423355340,5380,5380,5380,5380,0
20250311,183800,423355340,5380,5380,5380,5380,0
20250311,183700,423355340,5380,5380,5380,5380,0
20250311,183600,423355340,5380,5380,5380,5380,0
20250311,183500,423355340,5380,5380,5380,5380,0
20250311,183400,423355340,5380,5380,5380,5380,2962
20250311,183300,423355340,5380,5380,5380,5380,0
20250311,183200,423355340,5380,5380,5380,5380,0
20250311,183100,423355340,5380,5380,5380,5380,0
20250311,183000,423355340,5380,5380,5380,5380,0
20250311,182900,423355340,5380,5380,5380,5380,0
20250311,182800,423355340,5380,5380,5380,5380,0
20250311,182700,423355340,5380,5380,5380,5380,0
20250311,182600,423355340,5380,5380,5380,5380,0
20250311,182500,423355340,5380,5380,5380,5380,0
20250311,182400,423355340,5380,5380,5380,5380,0
20250311,182300,423355340,5380,5380,5380,5380,0
20250311,182200,423355340,5380,5380,5380,5380,0
20250311,182100,423355340,5380,5380,5380,5380,0
20250311,182000,423355340,5380,5380,5380,5380,0
20250311,181900,423355340,5380,5380,5380,5380,0
20250311,181800,423355340,5380,5380,5380,5380,0
20250311,181700,423355340,5380,5380,5380,5380,0
20250311,181600,423355340,5380,5380,5380,5380,0
20250311,181500,423355340,5380,5380,5380,5380,0
20250311,181400,423355340,5380,5380,5380,5380,0
20250311,181300,423355340,5380,5380,5380,5380,0
20250311,181200,423355340,5380,5380,5380,5380,0
20250311,181100,423355340,5380,5380,5380,5380,0
20250311,181000,423355340,5380,5380,5380,5380,0
20250311,180900,423355340,5380,5380,5380,5380,0
20250311,180800,423355340,5380,5380,5380,5380,0
20250311,180700,423355340,5380,5380,5380,5380,0
20250311,180600,423355340,5380,5380,5380,5380,0
20250311,180500,423355340,5380,5380,5380,5380,0
20250311,180400,423355340,5380,5380,5380,5380,2962
20250311,180300,423355340,5380,5380,5380,5380,0
20250311,180200,423355340,5380,5380,5380,5380,0
20250311,180100,423355340,5380,5380,5380,5380,0
20250311,180000,423355340,5380,5380,5380,5380,0
20250311,175900,423355340,5380,5380,5380,5380,0
20250311,175800,423355340,5380,5380,5380,5380,0
20250311,175700,423355340,5380,5380,5380,5380,0
20250311,175600,423355340,5380,5380,5380,5380,0
20250311,175500,423355340,5380,5380,5380,5380,0
20250311,175400,423355340,5380,5380,5380,5380,0
20250311,175300,423355340,5380,5380,5380,5380,0
20250311,175200,423355340,5380,5380,5380,5380,0
20250311,175100,423355340,5380,5380,5380,5380,0
20250311,175000,423355340,5380,5380,5380,5380,0
20250311,174900,423355340,5380,5380,5380,5380,0
20250311,174800,423355340,5380,5380,5380,5380,0
20250311,174700,423355340,5380,5380,5380,5380,0
20250311,174600,423355340,5380,5380,5380,5380,0
20250311,174500,423355340,5380,5380,5380,5380,0
20250311,174400,423355340,5380,5380,5380,5380,0
20250311,174300,423355340,5380,5380,5380,5380,0
20250311,174200,423355340,5380,5380,5380,5380,0
20250311,174100,423355340,5380,5380,5380,5380,0
20250311,174000,423355340,5380,5380,5380,5380,0
20250311,173900,423355340,5380,5380,5380,5380,0
20250311,173800,423355340,5380,5380,5380,5380,0
20250311,173700,423355340,5380,5380,5380,5380,0
20250311,173600,423355340,5380,5380,5380,5380,0
20250311,173500,423355340,5380,5380,5380,5380,0
20250311,173400,423355340,5380,5380,5380,5380,2962
20250311,173300,423355340,5380,5380,5380,5380,0
20250311,173200,423355340,5380,5380,5380,5380,0
20250311,173100,423355340,5380,5380,5380,5380,0
20250311,173000,423355340,5380,5380,5380,5380,0
20250311,172900,423355340,5380,5380,5380,5380,0
20250311,172800,423355340,5380,5380,5380,5380,0
20250311,172700,423355340,5380,5380,5380,5380,0
20250311,172600,423355340,5380,5380,5380,5380,0
20250311,172500,423355340,5380,5380,5380,5380,0
20250311,172400,423355340,5380,5380,5380,5380,0
20250311,172300,423355340,5380,5380,5380,5380,0
20250311,172200,423355340,5380,5380,5380,5380,0
20250311,172100,423355340,5380,5380,5380,5380,0
20250311,172000,423355340,5380,5380,5380,5380,0
20250311,171900,423355340,5380,5380,5380,5380,0
20250311,171800,423355340,5380,5380,5380,5380,0
20250311,171700,423355340,5380,5380,5380,5380,0
20250311,171600,423355340,5380,5380,5380,5380,0
20250311,171500,423355340,5380,5380,5380,5380,0
20250311,171400,423355340,5380,5380,5380,5380,0
20250311,171300,423355340,5380,5380,5380,5380,0
20250311,171200,423355340,5380,5380,5380,5380,0
20250311,171100,423355340,5380,5380,5380,5380,0
20250311,171000,423355340,5380,5380,5380,5380,0
20250311,170900,423355340,5380,5380,5380,5380,0
20250311,170800,423355340,5380,5380,5380,5380,0
20250311,170700,423355340,5380,5380,5380,5380,0
20250311,170600,423355340,5380,5380,5380,5380,0
20250311,170500,423355340,5380,5380,5380,5380,0
20250311,170400,423355340,5380,5380,5380,5380,2962
20250311,170300,423355340,5380,5380,5380,5380,0
20250311,170200,423355340,5380,5380,5380,5380,0
20250311,170100,423355340,5380,5380,5380,5380,0
20250311,170000,423355340,5380,5380,5380,5380,0
20250311,165900,423355340,5380,5380,5380,5380,0
20250311,165800,423355340,5380,5380,5380,5380,0
20250311,165700,423355340,5380,5380,5380,5380,0
20250311,165600,423355340,5380,5380,5380,5380,0
20250311,165500,423355340,5380,5380,5380,5380,0
20250311,165400,423355340,5380,5380,5380,5380,0
20250311,165300,423355340,5380,5380,5380,5380,0
20250311,165200,423355340,5380,5380,5380,5380,0
20250311,165100,423355340,5380,5380,5380,5380,0
20250311,165000,423355340,5380,5380,5380,5380,0
20250311,164900,423355340,5380,5380,5380,5380,0
20250311,164800,423355340,5380,5380,5380,5380,0
20250311,164700,423355340,5380,5380,5380,5380,0
20250311,164600,423355340,5380,5380,5380,5380,0
20250311,164500,423355340,5380,5380,5380,5380,0
20250311,164400,423355340,5380,5380,5380,5380,0
20250311,164300,423355340,5380,5380,5380,5380,0
20250311,164200,423355340,5380,5380,5380,5380,0
20250311,164100,423355340,5380,5380,5380,5380,0
20250311,164000,423355340,5380,5380,5380,5380,0
20250311,163900,423355340,5380,5380,5380,5380,0
20250311,163800,423355340,5380,5380,5380,5380,0
20250311,163700,423355340,5380,5380,5380,5380,0
20250311,163600,423355340,5380,5380,5380,5380,0
20250311,163500,423355340,5380,5380,5380,5380,0
20250311,163400,423355340,5380,5380,5380,5380,2962
20250311,163300,423355340,5380,5380,5380,5380,0
20250311,163200,423355340,5380,5380,5380,5380,0
20250311,163100,423355340,5380,5380,5380,5380,0
20250311,163000,423355340,5380,5380,5380,5380,0
20250311,162900,423355340,5380,5380,5380,5380,0
20250311,162800,423355340,5380,5380,5380,5380,0
20250311,162700,423355340,5380,5380,5380,5380,0
20250311,162600,423355340,5380,5380,5380,5380,0
20250311,162500,423355340,5380,5380,5380,5380,0
20250311,162400,423355340,5380,5380,5380,5380,0
20250311,162300,423355340,5380,5380,5380,5380,0
20250311,162200,423355340,5380,5380,5380,5380,0
20250311,162100,423355340,5380,5380,5380,5380,0
20250311,162000,423355340,5380,5380,5380,5380,0
20250311,161900,423355340,5380,5380,5380,5380,0
20250311,161800,423355340,5380,5380,5380,5380,0
20250311,161700,423355340,5380,5380,5380,5380,0
20250311,161600,423355340,5380,5380,5380,5380,0
20250311,161500,423355340,5380,5380,5380,5380,0
20250311,161400,423355340,5380,5380,5380,5380,0
20250311,161300,423355340,5380,5380,5380,5380,0
20250311,161200,423355340,5380,5380,5380,5380,0
20250311,161100,423355340,5380,5380,5380,5380,0
20250311,161000,423355340,5380,5380,5380,5380,0
20250311,160900,423355340,5380,5380,5380,5380,0
20250311,160800,423355340,5380,5380,5380,5380,0
20250311,160700,423355340,5380,5380,5380,5380,0
20250311,160600,423355340,5380,5380,5380,5380,0
20250311,160500,423355340,5380,5380,5380,5380,0
20250311,160400,423355340,5380,5380,5380,5380,2962
20250311,160300,423355340,5380,5380,5380,5380,0
20250311,160200,423355340,5380,5380,5380,5380,0
20250311,160100,423355340,5380,5380,5380,5380,0
20250311,160000,423355340,5380,5380,5380,5380,0
20250311,155900,423355340,5380,5380,5380,5380,0
20250311,155800,423355340,5380,5380,5380,5380,0
20250311,155700,423355340,5380,5380,5380,5380,0
20250311,155600,423355340,5380,5380,5380,5380,0
20250311,155500,423355340,5380,5380,5380,5380,0
20250311,155400,423355340,5380,5380,5380,5380,0
20250311,155300,423355340,5380,5380,5380,5380,0
20250311,155200,423355340,5380,5380,5380,5380,0
20250311,155100,423355340,5380,5380,5380,5380,0
20250311,155000,423355340,5380,5380,5380,5380,0
20250311,154900,423355340,5380,5380,5380,5380,0
20250311,154800,423355340,5380,5380,5380,5380,0
20250311,154700,423355340,5380,5380,5380,5380,0
20250311,154600,423355340,5380,5380,5380,5380,0
20250311,154500,423355340,5380,5380,5380,5380,0
20250311,154400,423355340,5380,5380,5380,5380,0
20250311,154300,423355340,5380,5380,5380,5380,0
20250311,154200,423355340,5380,5380,5380,5380,0
20250311,154100,423355340,5380,5380,5380,5380,0
20250311,154000,423355340,5380,5380,5380,5380,0
20250311,153900,423355340,5380,5380,5380,5380,0
20250311,153800,423355340,5380,5380,5380,5380,0
20250311,153700,423355340,5380,5380,5380,5380,0
20250311,153600,423355340,5380,5380,5380,5380,0
20250311,153500,423355340,5380,5380,5380,5380,0
20250311,153400,423355340,5380,5380,5380,5380,2962
20250311,153300,423355340,5380,5380,5380,5380,0
20250311,153200,423355340,5380,5380,5380,5380,0
20250311,153100,423355340,5380,5380,5380,5380,0
20250311,153000,423355340,5380,5380,5380,5380,2962
20250311,152900,407419780,5350,5350,5350,5350,0
20250311,152800,407419780,5350,5350,5350,5350,0
20250311,152700,407419780,5350,5350,5350,5350,0
20250311,152600,407419780,5350,5350,5350,5350,0
20250311,152500,407419780,5350,5350,5350,5350,0
20250311,152400,407419780,5350,5350,5350,5350,0
20250311,152300,407419780,5350,5350,5350,5350,0
20250311,152200,407419780,5350,5350,5350,5350,0
20250311,152100,407419780,5350,5350,5350,5350,0
20250311,152000,407419780,5350,5350,5350,5350,0
20250311,151900,407419780,5350,5320,5350,5320,6
20250311,151800,407387800,5350,5350,5350,5350,28
20250311,151700,407238000,5320,5340,5350,5320,83
20250311,151600,406794780,5340,5320,5340,5310,32
20250311,151500,406624820,5350,5350,5350,5350,0
20250311,151400,406624820,5350,5350,5350,5350,0
20250311,151300,406624820,5350,5330,5350,5330,513
20250311,151200,403890350,5330,5320,5330,5320,179
20250311,151100,402938040,5330,5330,5330,5330,1
20250311,151000,402932710,5320,5330,5330,5320,205
20250311,150900,401841060,5350,5350,5350,5350,0
20250311,150800,401841060,5350,5350,5350,5350,0
20250311,150700,401841060,5350,5350,5350,5350,0
20250311,150600,401841060,5350,5350,5350,5350,0
20250311,150500,401841060,5350,5350,5350,5350,0
20250311,150400,401841060,5350,5310,5350,5310,199
20250311,150300,400784260,5300,5310,5310,5300,108
20250311,150200,400210870,5310,5310,5310,5310,1
20250311,150100,400205560,5290,5320,5320,5290,1472
20250311,150000,392396450,5330,5320,5330,5320,346
20250311,145900,390555720,5340,5320,5350,5320,14
20250311,145800,390481140,5350,5350,5350,5350,373
20250311,145700,388485590,5350,5330,5350,5330,2
20250311,145600,388474910,5360,5360,5360,5360,0
20250311,145500,388474910,5360,5360,5360,5360,0
20250311,145400,388474910,5360,5360,5360,5360,0
20250311,145300,388474910,5360,5360,5360,5360,0
20250311,145200,388474910,5360,5360,5360,5360,0
20250311,145100,388474910,5360,5360,5360,5360,0
20250311,145000,388474910,5360,5360,5360,5360,0
20250311,144900,388474910,5360,5360,5360,5360,0
20250311,144800,388474910,5360,5360,5360,5360,0
20250311,144700,388474910,5360,5360,5360,5360,5
20250311,144600,388448110,5360,5360,5360,5360,0
20250311,144500,388448110,5360,5360,5360,5360,0
20250311,144400,388448110,5360,5350,5360,5350,20
20250311,144300,388341100,5350,5350,5350,5350,3
20250311,144200,388325050,5350,5350,5350,5350,100
20250311,144100,387790050,5360,5360,5360,5360,200
20250311,144000,386718050,5370,5360,5370,5360,5
20250311,143900,386691240,5320,5330,5330,5320,500
20250311,143800,384028300,5360,5360,5360,5360,0
20250311,143700,384028300,5360,5360,5360,5360,0
20250311,143600,384028300,5360,5360,5360,5360,0
20250311,143500,384028300,5360,5360,5360,5360,0
20250311,143400,384028300,5360,5350,5360,5350,4
20250311,143300,384006890,5360,5360,5360,5360,0
20250311,143200,384006890,5360,5360,5360,5360,0
20250311,143100,384006890,5360,5360,5360,5360,0
20250311,143000,384006890,5360,5360,5360,5360,0
20250311,142900,384006890,5360,5360,5360,5360,84
20250311,142800,383556650,5360,5360,5360,5360,0
20250311,142700,383556650,5360,5360,5360,5360,0
20250311,142600,383556650,5360,5360,5360,5360,0
20250311,142500,383556650,5360,5360,5360,5360,0
20250311,142400,383556650,5360,5360,5360,5360,5
20250311,142300,383529850,5360,5360,5360,5360,187
20250311,142200,382527530,5360,5360,5360,5360,4
20250311,142100,382506090,5360,5340,5360,5340,4
20250311,142000,382484670,5360,5360,5360,5360,0
20250311,141900,382484670,5360,5350,5360,5350,3
20250311,141800,382468610,5350,5350,5350,5350,1
20250311,141700,382463260,5320,5320,5320,5320,5
20250311,141600,382436660,5370,5370,5370,5370,0
20250311,141500,382436660,5370,5370,5370,5370,0
20250311,141400,382436660,5370,5370,5370,5370,400
20250311,141300,380288660,5380,5380,5380,5380,0
20250311,141200,380288660,5380,5380,5380,5380,0
20250311,141100,380288660,5380,5380,5380,5380,0
20250311,141000,380288660,5380,5380,5380,5380,0
20250311,140900,380288660,5380,5380,5380,5380,0
20250311,140800,380288660,5380,5340,5380,5340,34
20250311,140700,380107040,5340,5340,5340,5340,1
20250311,140600,380101700,5340,5340,5340,5340,0
20250311,140500,380101700,5340,5340,5340,5340,0
20250311,140400,380101700,5340,5340,5340,5340,9
20250311,140300,380053640,5340,5330,5340,5330,27
20250311,140200,379909720,5340,5340,5340,5340,0
20250311,140100,379909720,5340,5340,5340,5340,2
20250311,140000,379899040,5340,5340,5340,5340,5
20250311,135900,379872340,5360,5360,5360,5360,2
20250311,135800,379861620,5360,5360,5360,5310,1102
20250311,135700,374008950,5320,5320,5320,5320,91
20250311,135600,373524830,5320,5320,5320,5320,1
20250311,135500,373519510,5360,5320,5360,5320,3
20250311,135400,373503510,5310,5320,5320,5310,76
20250311,135300,373099900,5320,5320,5320,5320,0
20250311,135200,373099900,5320,5320,5320,5320,0
20250311,135100,373099900,5320,5360,5360,5320,2
20250311,135000,373089220,5310,5330,5330,5310,906
20250311,134900,368269030,5330,5330,5330,5330,600
20250311,134800,365071030,5330,5340,5340,5330,3
20250311,134700,365055020,5330,5330,5370,5330,151
20250311,134600,364248590,5330,5330,5330,5330,0
20250311,134500,364248590,5330,5340,5370,5330,904
20250311,134400,359425710,5370,5370,5370,5370,0
20250311,134300,359425710,5370,5370,5370,5370,1
20250311,134200,359420340,5370,5340,5370,5340,405
20250311,134100,357257610,5380,5380,5380,5380,0
20250311,134000,357257610,5380,5380,5380,5380,0
20250311,133900,357257610,5380,5380,5380,5380,0
20250311,133800,357257610,5380,5380,5380,5380,0
20250311,133700,357257610,5380,5380,5380,5380,0
20250311,133600,357257610,5380,5380,5380,5380,0
20250311,133500,357257610,5380,5380,5380,5380,0
20250311,133400,357257610,5380,5380,5380,5380,0
20250311,133300,357257610,5380,5380,5380,5380,0
20250311,133200,357257610,5380,5380,5380,5380,0
20250311,133100,357257610,5380,5380,5380,5380,1
20250311,133000,357252230,5390,5390,5390,5390,0
20250311,132900,357252230,5390,5390,5390,5390,0
20250311,132800,357252230,5390,5370,5390,5330,2357
20250311,132700,344662560,5390,5390,5390,5390,0
20250311,132600,344662560,5390,5390,5390,5390,1
20250311,132500,344657170,5360,5360,5360,5360,0
20250311,132400,344657170,5360,5360,5360,5360,650
20250311,132300,341173170,5390,5390,5390,5390,0
20250311,132200,341173170,5390,5390,5390,5390,0
20250311,132100,341173170,5390,5390,5390,5390,0
20250311,132000,341173170,5390,5390,5390,5390,0
20250311,131900,341173170,5390,5390,5390,5390,0
20250311,131800,341173170,5390,5390,5390,5390,0
20250311,131700,341173170,5390,5390,5390,5390,0
20250311,131600,341173170,5390,5390,5390,5390,100
20250311,131500,340634170,5400,5400,5400,5400,0
20250311,131400,340634170,5400,5400,5400,5400,0
20250311,131300,340634170,5400,5400,5400,5400,0
20250311,131200,340634170,5400,5400,5400,5400,0
20250311,131100,340634170,5400,5400,5400,5400,0
20250311,131000,340634170,5400,5400,5400,5400,0
20250311,130900,340634170,5400,5400,5400,5400,1
20250311,130800,340628770,5360,5360,5360,5360,1
20250311,130700,340623410,5360,5400,5400,5360,2
20250311,130600,340612650,5360,5360,5360,5360,1
20250311,130500,340607290,5400,5400,5400,5400,0
20250311,130400,340607290,5400,5400,5400,5400,0
20250311,130300,340607290,5400,5400,5400,5400,0
20250311,130200,340607290,5400,5400,5400,5400,0
20250311,130100,340607290,5400,5400,5400,5400,0
20250311,130000,340607290,5400,5400,5400,5400,1
20250311,125900,340601890,5360,5360,5360,5360,4
20250311,125800,340580450,5370,5370,5370,5370,0
20250311,125700,340580450,5370,5370,5370,5370,0
20250311,125600,340580450,5370,5400,5400,5370,4
20250311,125500,340558910,5400,5400,5400,5400,0
20250311,125400,340558910,5400,5400,5400,5400,0
20250311,125300,340558910,5400,5400,5400,5400,0
20250311,125200,340558910,5400,5400,5400,5400,0
20250311,125100,340558910,5400,5400,5400,5400,0
20250311,125000,340558910,5400,5370,5400,5360,3
20250311,124900,340542780,5400,5400,5400,5400,0
20250311,124800,340542780,5400,5400,5400,5400,0
20250311,124700,340542780,5400,5380,5400,5380,1295
20250311,124600,333575260,5400,5400,5400,5400,0
20250311,124500,333575260,5400,5400,5400,5400,0
20250311,124400,333575260,5400,5400,5400,5400,0
20250311,124300,333575260,5400,5400,5400,5400,0
20250311,124200,333575260,5400,5400,5400,5400,0
20250311,124100,333575260,5400,5400,5400,5400,3
20250311,124000,333559060,5400,5400,5400,5400,128
20250311,123900,332867860,5400,5400,5400,5400,0
20250311,123800,332867860,5400,5400,5400,5400,19
20250311,123700,332765260,5400,5400,5400,5400,0
20250311,123600,332765260,5400,5400,5400,5400,0
20250311,123500,332765260,5400,5400,5400,5400,0
20250311,123400,332765260,5400,5400,5400,5400,1
20250311,123300,332759860,5380,5380,5380,5380,2
20250311,123200,332749100,5390,5390,5390,5390,241
20250311,123100,331450110,5400,5400,5400,5400,0
20250311,123000,331450110,5400,5400,5400,5400,0
20250311,122900,331450110,5400,5400,5400,5400,0
20250311,122800,331450110,5400,5400,5400,5400,0
20250311,122700,331450110,5400,5400,5400,5400,1
20250311,122600,331444710,5400,5400,5400,5400,0
20250311,122500,331444710,5400,5400,5400,5400,0
20250311,122400,331444710,5400,5400,5400,5400,10
20250311,122300,331390710,5400,5400,5400,5400,0
20250311,122200,331390710,5400,5400,5400,5400,1
20250311,122100,331385310,5380,5380,5380,5380,0
20250311,122000,331385310,5380,5380,5380,5380,2
20250311,121900,331374550,5400,5400,5400,5400,0
20250311,121800,331374550,5400,5400,5400,5400,19
20250311,121700,331271950,5390,5390,5390,5390,0
20250311,121600,331271950,5390,5390,5390,5390,1
20250311,121500,331266560,5400,5400,5400,5380,1304
20250311,121400,324234160,5400,5400,5400,5400,1
20250311,121300,324228760,5380,5380,5380,5380,1
20250311,121200,324223380,5390,5400,5400,5390,11
20250311,121100,324164080,5390,5390,5390,5390,1
20250311,121000,324158690,5390,5400,5400,5390,11
20250311,120900,324099300,5400,5400,5400,5400,2
20250311,120800,324088500,5400,5400,5400,5400,24
20250311,120700,323958900,5400,5400,5400,5400,0
20250311,120600,323958900,5400,5400,5400,5400,1
20250311,120500,323953500,5380,5380,5380,5380,291
20250311,120400,322387920,5380,5380,5380,5380,792
20250311,120300,318126960,5400,5400,5400,5400,6
20250311,120200,318094560,5400,5400,5400,5400,1
20250311,120100,318089160,5360,5360,5360,5360,0
20250311,120000,318089160,5360,5390,5390,5360,51
20250311,115900,317814300,5400,5360,5400,5360,2
20250311,115800,317803540,5360,5420,5420,5360,66
20250311,115700,317448280,5420,5420,5420,5420,665
20250311,115600,313843980,5420,5420,5420,5420,0
20250311,115500,313843980,5420,5400,5420,5400,40
20250311,115400,313627700,5400,5400,5400,5400,0
20250311,115300,313627700,5400,5380,5400,5380,905
20250311,115200,308756040,5380,5380,5380,5380,0
20250311,115100,308756040,5380,5380,5380,5380,7
20250311,115000,308718380,5350,5350,5350,5350,1
20250311,114900,308713030,5380,5380,5380,5360,7
20250311,114800,308675470,5380,5380,5380,5380,0
20250311,114700,308675470,5380,5380,5380,5380,0
20250311,114600,308675470,5380,5380,5380,5380,0
20250311,114500,308675470,5380,5380,5380,5380,0
20250311,114400,308675470,5380,5380,5380,5380,1
20250311,114300,308670090,5350,5380,5380,5350,201
20250311,114200,307588740,5380,5380,5380,5380,0
20250311,114100,307588740,5380,5380,5380,5380,2
20250311,114000,307577980,5380,5350,5380,5350,205
20250311,113900,306475110,5380,5350,5380,5350,102
20250311,113800,305929350,5350,5350,5350,5350,0
20250311,113700,305929350,5350,5350,5380,5350,957
20250311,113600,300781380,5380,5350,5380,5350,4
20250311,113500,300759950,5390,5390,5390,5350,97
20250311,113400,300239120,5390,5380,5390,5380,377
20250311,113300,298210830,5350,5365,5365,5350,50
20250311,113200,297942970,5380,5380,5380,5380,371
20250311,113100,295946990,5380,5380,5380,5380,0
20250311,113000,295946990,5380,5380,5380,5380,0
20250311,112900,295946990,5380,5380,5380,5380,0
20250311,112800,295946990,5380,5380,5380,5380,0
20250311,112700,295946990,5380,5380,5380,5380,0
20250311,112600,295946990,5380,5380,5380,5380,1
20250311,112500,295941610,5365,5370,5370,5360,701
20250311,112400,292183715,5380,5380,5380,5380,0
20250311,112300,292183715,5380,5380,5380,5380,1
20250311,112200,292178335,5350,5365,5365,5350,1200
20250311,112100,285757945,5390,5390,5390,5390,0
20250311,112000,285757945,5390,5380,5390,5380,6
20250311,111900,285725655,5390,5390,5390,5390,0
20250311,111800,285725655,5390,5390,5390,5390,0
20250311,111700,285725655,5390,5390,5390,5390,0
20250311,111600,285725655,5390,5390,5390,5390,0
20250311,111500,285725655,5390,5390,5390,5390,0
20250311,111400,285725655,5390,5390,5390,5390,0
20250311,111300,285725655,5390,5390,5390,5390,0
20250311,111200,285725655,5390,5390,5390,5390,0
20250311,111100,285725655,5390,5390,5390,5390,0
20250311,111000,285725655,5390,5390,5390,5390,0
20250311,110900,285725655,5390,5390,5390,5390,0
20250311,110800,285725655,5390,5365,5390,5365,122
20250311,110700,285070420,5365,5365,5365,5365,63
20250311,110600,284732425,5380,5380,5380,5380,0
20250311,110500,284732425,5380,5370,5380,5370,339
20250311,110400,282911915,5370,5370,5370,5370,0
20250311,110300,282911915,5370,5370,5370,5370,0
20250311,110200,282911915,5370,5370,5370,5370,0
20250311,110100,282911915,5370,5370,5370,5370,1
20250311,110000,282906545,5370,5370,5370,5370,0
20250311,105900,282906545,5370,5370,5370,5370,0
20250311,105800,282906545,5370,5350,5370,5350,4
20250311,105700,282885125,5350,5350,5350,5350,1
20250311,105600,282879775,5370,5370,5370,5370,0
20250311,105500,282879775,5370,5370,5370,5370,1
20250311,105400,282874405,5370,5350,5370,5350,9728
20250311,105300,230829065,5310,5310,5310,5310,0
20250311,105200,230829065,5310,5310,5310,5310,0
20250311,105100,230829065,5310,5350,5350,5310,38
20250311,105000,230625845,5350,5330,5350,5330,259
20250311,104900,229244355,5330,5330,5330,5330,1
20250311,104800,229239025,5350,5350,5350,5350,0
20250311,104700,229239025,5350,5350,5350,5350,0
20250311,104600,229239025,5350,5350,5350,5350,1
20250311,104500,229233675,5310,5310,5310,5310,2
20250311,104400,229223055,5350,5310,5350,5310,2
20250311,104300,229212395,5350,5350,5350,5350,0
20250311,104200,229212395,5350,5325,5350,5310,11
20250311,104100,229153740,5350,5300,5350,5300,129
20250311,104000,228466140,5300,5350,5350,5300,363
20250311,103900,226537040,5360,5340,5400,5310,1358
20250311,103800,219313900,5350,5350,5350,5350,107
20250311,103700,218741450,5420,5420,5420,5420,0
20250311,103600,218741450,5420,5420,5420,5420,0
20250311,103500,218741450,5420,5420,5420,5420,10
20250311,103400,218687250,5420,5420,5420,5420,29
20250311,103300,218530070,5420,5430,5430,5380,107
20250311,103200,217954070,5430,5430,5430,5430,18
20250311,103100,217856330,5420,5420,5420,5380,1002
20250311,103000,212425530,5390,5390,5390,5390,1000
20250311,102900,207035530,5390,5390,5390,5390,1
20250311,102800,207030140,5390,5390,5390,5390,0
20250311,102700,207030140,5390,5370,5390,5330,532
20250311,102600,204193680,5390,5390,5390,5390,9
20250311,102500,204145170,5390,5370,5390,5350,65
20250311,102400,203796080,5350,5350,5350,5350,1
20250311,102300,203790730,5390,5380,5390,5340,203
20250311,102200,202701640,5390,5380,5390,5380,260
20250311,102100,201302830,5370,5350,5370,5320,532
20250311,102000,198452070,5310,5340,5340,5310,361
20250311,101900,196524360,5310,5330,5330,5310,410
20250311,101800,194343365,5330,5330,5330,5330,1
20250311,101700,194338035,5320,5330,5330,5320,6
20250311,101600,194306105,5320,5320,5330,5320,17
20250311,101500,194215655,5330,5320,5330,5320,2
20250311,101400,194205005,5320,5320,5320,5320,21
20250311,101300,194093285,5335,5340,5340,5335,238
20250311,101200,192822480,5320,5360,5360,5320,4
20250311,101100,192801080,5360,5320,5360,5320,40
20250311,101000,192587260,5320,5320,5320,5320,0
20250311,100900,192587260,5320,5320,5320,5320,0
20250311,100800,192587260,5320,5320,5340,5320,26
20250311,100700,192448520,5320,5320,5320,5320,1
20250311,100600,192443200,5360,5360,5360,5320,3
20250311,100500,192427160,5320,5330,5360,5320,422
20250311,100400,190181890,5330,5330,5330,5330,3
20250311,100300,190165900,5320,5330,5330,5320,582
20250311,100200,187065800,5330,5330,5330,5330,0
20250311,100100,187065800,5330,5360,5360,5330,9
20250311,100000,187017590,5360,5360,5370,5360,429
20250311,095900,184715110,5310,5310,5310,5310,0
20250311,095800,184715110,5310,5370,5370,5310,11
20250311,095700,184656220,5310,5310,5310,5310,1
20250311,095600,184650910,5310,5360,5360,5310,1714
20250311,095500,175492440,5360,5380,5410,5360,394
20250311,095400,173372780,5380,5430,5430,5380,560
20250311,095300,170356840,5400,5420,5420,5400,561
20250311,095200,167326890,5450,5450,5450,5450,0
20250311,095100,167326890,5450,5450,5450,5450,0
20250311,095000,167326890,5450,5450,5450,5450,0
20250311,094900,167326890,5450,5450,5450,5420,93
20250311,094800,166820100,5450,5450,5450,5420,1007
20250311,094700,161358970,5450,5480,5480,5430,160
20250311,094600,160488540,5450,5475,5475,5450,435
20250311,094500,158117150,5500,5500,5500,5500,21
20250311,094400,158001650,5510,5490,5510,5490,1005
20250311,094300,152475070,5460,5460,5470,5460,1602
20250311,094200,143720150,5490,5490,5490,5480,23
20250311,094100,143593900,5490,5490,5490,5490,366
20250311,094000,141584560,5490,5490,5490,5490,0
20250311,093900,141584560,5490,5490,5490,5490,0
20250311,093800,141584560,5490,5490,5490,5490,200
20250311,093700,140486560,5450,5485,5490,5450,183
20250311,093600,139483740,5480,5480,5480,5480,394
20250311,093500,137324620,5480,5480,5480,5480,6
20250311,093400,137291740,5450,5480,5480,5450,16
20250311,093300,137204360,5480,5470,5480,5470,206
20250311,093200,136076670,5470,5440,5470,5440,188
20250311,093100,135048430,5470,5450,5470,5450,8
20250311,093000,135004750,5470,5440,5470,5440,498
20250311,092900,132290780,5450,5450,5450,5450,0
20250311,092800,132290780,5450,5460,5460,5450,332
20250311,092700,130480120,5470,5470,5470,5470,0
20250311,092600,130480120,5470,5470,5470,5460,134
20250311,092500,129748140,5470,5490,5490,5470,281
20250311,092400,128208930,5490,5490,5490,5440,395
20250311,092300,126047490,5490,5470,5490,5470,68
20250311,092200,125674190,5500,5490,5505,5480,1038
20250311,092100,119970615,5485,5440,5490,5440,1733
20250311,092000,110519340,5450,5370,5450,5370,981
20250311,091900,105218670,5380,5370,5380,5370,248
20250311,091800,103886290,5370,5330,5370,5330,2902
20250311,091700,88380550,5330,5280,5330,5280,6
20250311,091600,88348700,5330,5330,5330,5330,0
20250311,091500,88348700,5330,5320,5330,5320,60
20250311,091400,88029090,5320,5280,5320,5280,20
20250311,091300,87923450,5320,5310,5330,5300,969
20250311,091200,82778040,5300,5300,5300,5300,116
20250311,091100,82163240,5330,5330,5330,5330,0
20250311,091000,82163240,5330,5330,5330,5330,0
20250311,090900,82163240,5330,5310,5330,5310,900
20250311,090800,77379220,5310,5310,5310,5310,81
20250311,090700,76949110,5310,5320,5340,5130,8056
20250311,090600,34815290,5320,5320,5350,5320,511
20250311,090500,32094140,5350,5340,5350,5310,169
20250311,090400,31195680,5350,5310,5350,5300,858
20250311,090300,26647780,5320,5350,5350,5320,84
20250311,090200,26199220,5350,5360,5360,5320,572
20250311,090100,23155390,5330,5380,5380,5330,1134
20250311,090000,17105750,5330,5390,5390,5330,3193
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203400 423355340 5380 5380 5380 5380 2962
3 20250311 203300 423355340 5380 5380 5380 5380 0
4 20250311 203200 423355340 5380 5380 5380 5380 0
5 20250311 203100 423355340 5380 5380 5380 5380 0
6 20250311 203000 423355340 5380 5380 5380 5380 0
7 20250311 202900 423355340 5380 5380 5380 5380 0
8 20250311 202800 423355340 5380 5380 5380 5380 0
9 20250311 202700 423355340 5380 5380 5380 5380 0
10 20250311 202600 423355340 5380 5380 5380 5380 0
11 20250311 202500 423355340 5380 5380 5380 5380 0
12 20250311 202400 423355340 5380 5380 5380 5380 0
13 20250311 202300 423355340 5380 5380 5380 5380 0
14 20250311 202200 423355340 5380 5380 5380 5380 0
15 20250311 202100 423355340 5380 5380 5380 5380 0
16 20250311 202000 423355340 5380 5380 5380 5380 0
17 20250311 201900 423355340 5380 5380 5380 5380 0
18 20250311 201800 423355340 5380 5380 5380 5380 0
19 20250311 201700 423355340 5380 5380 5380 5380 0
20 20250311 201600 423355340 5380 5380 5380 5380 0
21 20250311 201500 423355340 5380 5380 5380 5380 0
22 20250311 201400 423355340 5380 5380 5380 5380 0
23 20250311 201300 423355340 5380 5380 5380 5380 0
24 20250311 201200 423355340 5380 5380 5380 5380 0
25 20250311 201100 423355340 5380 5380 5380 5380 0
26 20250311 201000 423355340 5380 5380 5380 5380 0
27 20250311 200900 423355340 5380 5380 5380 5380 0
28 20250311 200800 423355340 5380 5380 5380 5380 0
29 20250311 200700 423355340 5380 5380 5380 5380 0
30 20250311 200600 423355340 5380 5380 5380 5380 0
31 20250311 200500 423355340 5380 5380 5380 5380 0
32 20250311 200400 423355340 5380 5380 5380 5380 2962
33 20250311 200300 423355340 5380 5380 5380 5380 0
34 20250311 200200 423355340 5380 5380 5380 5380 0
35 20250311 200100 423355340 5380 5380 5380 5380 0
36 20250311 200000 423355340 5380 5380 5380 5380 0
37 20250311 195900 423355340 5380 5380 5380 5380 0
38 20250311 195800 423355340 5380 5380 5380 5380 0
39 20250311 195700 423355340 5380 5380 5380 5380 0
40 20250311 195600 423355340 5380 5380 5380 5380 0
41 20250311 195500 423355340 5380 5380 5380 5380 0
42 20250311 195400 423355340 5380 5380 5380 5380 0
43 20250311 195300 423355340 5380 5380 5380 5380 0
44 20250311 195200 423355340 5380 5380 5380 5380 0
45 20250311 195100 423355340 5380 5380 5380 5380 0
46 20250311 195000 423355340 5380 5380 5380 5380 0
47 20250311 194900 423355340 5380 5380 5380 5380 0
48 20250311 194800 423355340 5380 5380 5380 5380 0
49 20250311 194700 423355340 5380 5380 5380 5380 0
50 20250311 194600 423355340 5380 5380 5380 5380 0
51 20250311 194500 423355340 5380 5380 5380 5380 0
52 20250311 194400 423355340 5380 5380 5380 5380 0
53 20250311 194300 423355340 5380 5380 5380 5380 0
54 20250311 194200 423355340 5380 5380 5380 5380 0
55 20250311 194100 423355340 5380 5380 5380 5380 0
56 20250311 194000 423355340 5380 5380 5380 5380 0
57 20250311 193900 423355340 5380 5380 5380 5380 0
58 20250311 193800 423355340 5380 5380 5380 5380 0
59 20250311 193700 423355340 5380 5380 5380 5380 0
60 20250311 193600 423355340 5380 5380 5380 5380 0
61 20250311 193500 423355340 5380 5380 5380 5380 0
62 20250311 193400 423355340 5380 5380 5380 5380 2962
63 20250311 193300 423355340 5380 5380 5380 5380 0
64 20250311 193200 423355340 5380 5380 5380 5380 0
65 20250311 193100 423355340 5380 5380 5380 5380 0
66 20250311 193000 423355340 5380 5380 5380 5380 0
67 20250311 192900 423355340 5380 5380 5380 5380 0
68 20250311 192800 423355340 5380 5380 5380 5380 0
69 20250311 192700 423355340 5380 5380 5380 5380 0
70 20250311 192600 423355340 5380 5380 5380 5380 0
71 20250311 192500 423355340 5380 5380 5380 5380 0
72 20250311 192400 423355340 5380 5380 5380 5380 0
73 20250311 192300 423355340 5380 5380 5380 5380 0
74 20250311 192200 423355340 5380 5380 5380 5380 0
75 20250311 192100 423355340 5380 5380 5380 5380 0
76 20250311 192000 423355340 5380 5380 5380 5380 0
77 20250311 191900 423355340 5380 5380 5380 5380 0
78 20250311 191800 423355340 5380 5380 5380 5380 0
79 20250311 191700 423355340 5380 5380 5380 5380 0
80 20250311 191600 423355340 5380 5380 5380 5380 0
81 20250311 191500 423355340 5380 5380 5380 5380 0
82 20250311 191400 423355340 5380 5380 5380 5380 0
83 20250311 191300 423355340 5380 5380 5380 5380 0
84 20250311 191200 423355340 5380 5380 5380 5380 0
85 20250311 191100 423355340 5380 5380 5380 5380 0
86 20250311 191000 423355340 5380 5380 5380 5380 0
87 20250311 190900 423355340 5380 5380 5380 5380 0
88 20250311 190800 423355340 5380 5380 5380 5380 0
89 20250311 190700 423355340 5380 5380 5380 5380 0
90 20250311 190600 423355340 5380 5380 5380 5380 0
91 20250311 190500 423355340 5380 5380 5380 5380 0
92 20250311 190400 423355340 5380 5380 5380 5380 2962
93 20250311 190300 423355340 5380 5380 5380 5380 0
94 20250311 190200 423355340 5380 5380 5380 5380 0
95 20250311 190100 423355340 5380 5380 5380 5380 0
96 20250311 190000 423355340 5380 5380 5380 5380 0
97 20250311 185900 423355340 5380 5380 5380 5380 0
98 20250311 185800 423355340 5380 5380 5380 5380 0
99 20250311 185700 423355340 5380 5380 5380 5380 0
100 20250311 185600 423355340 5380 5380 5380 5380 0
101 20250311 185500 423355340 5380 5380 5380 5380 0
102 20250311 185400 423355340 5380 5380 5380 5380 0
103 20250311 185300 423355340 5380 5380 5380 5380 0
104 20250311 185200 423355340 5380 5380 5380 5380 0
105 20250311 185100 423355340 5380 5380 5380 5380 0
106 20250311 185000 423355340 5380 5380 5380 5380 0
107 20250311 184900 423355340 5380 5380 5380 5380 0
108 20250311 184800 423355340 5380 5380 5380 5380 0
109 20250311 184700 423355340 5380 5380 5380 5380 0
110 20250311 184600 423355340 5380 5380 5380 5380 0
111 20250311 184500 423355340 5380 5380 5380 5380 0
112 20250311 184400 423355340 5380 5380 5380 5380 0
113 20250311 184300 423355340 5380 5380 5380 5380 0
114 20250311 184200 423355340 5380 5380 5380 5380 0
115 20250311 184100 423355340 5380 5380 5380 5380 0
116 20250311 184000 423355340 5380 5380 5380 5380 0
117 20250311 183900 423355340 5380 5380 5380 5380 0
118 20250311 183800 423355340 5380 5380 5380 5380 0
119 20250311 183700 423355340 5380 5380 5380 5380 0
120 20250311 183600 423355340 5380 5380 5380 5380 0
121 20250311 183500 423355340 5380 5380 5380 5380 0
122 20250311 183400 423355340 5380 5380 5380 5380 2962
123 20250311 183300 423355340 5380 5380 5380 5380 0
124 20250311 183200 423355340 5380 5380 5380 5380 0
125 20250311 183100 423355340 5380 5380 5380 5380 0
126 20250311 183000 423355340 5380 5380 5380 5380 0
127 20250311 182900 423355340 5380 5380 5380 5380 0
128 20250311 182800 423355340 5380 5380 5380 5380 0
129 20250311 182700 423355340 5380 5380 5380 5380 0
130 20250311 182600 423355340 5380 5380 5380 5380 0
131 20250311 182500 423355340 5380 5380 5380 5380 0
132 20250311 182400 423355340 5380 5380 5380 5380 0
133 20250311 182300 423355340 5380 5380 5380 5380 0
134 20250311 182200 423355340 5380 5380 5380 5380 0
135 20250311 182100 423355340 5380 5380 5380 5380 0
136 20250311 182000 423355340 5380 5380 5380 5380 0
137 20250311 181900 423355340 5380 5380 5380 5380 0
138 20250311 181800 423355340 5380 5380 5380 5380 0
139 20250311 181700 423355340 5380 5380 5380 5380 0
140 20250311 181600 423355340 5380 5380 5380 5380 0
141 20250311 181500 423355340 5380 5380 5380 5380 0
142 20250311 181400 423355340 5380 5380 5380 5380 0
143 20250311 181300 423355340 5380 5380 5380 5380 0
144 20250311 181200 423355340 5380 5380 5380 5380 0
145 20250311 181100 423355340 5380 5380 5380 5380 0
146 20250311 181000 423355340 5380 5380 5380 5380 0
147 20250311 180900 423355340 5380 5380 5380 5380 0
148 20250311 180800 423355340 5380 5380 5380 5380 0
149 20250311 180700 423355340 5380 5380 5380 5380 0
150 20250311 180600 423355340 5380 5380 5380 5380 0
151 20250311 180500 423355340 5380 5380 5380 5380 0
152 20250311 180400 423355340 5380 5380 5380 5380 2962
153 20250311 180300 423355340 5380 5380 5380 5380 0
154 20250311 180200 423355340 5380 5380 5380 5380 0
155 20250311 180100 423355340 5380 5380 5380 5380 0
156 20250311 180000 423355340 5380 5380 5380 5380 0
157 20250311 175900 423355340 5380 5380 5380 5380 0
158 20250311 175800 423355340 5380 5380 5380 5380 0
159 20250311 175700 423355340 5380 5380 5380 5380 0
160 20250311 175600 423355340 5380 5380 5380 5380 0
161 20250311 175500 423355340 5380 5380 5380 5380 0
162 20250311 175400 423355340 5380 5380 5380 5380 0
163 20250311 175300 423355340 5380 5380 5380 5380 0
164 20250311 175200 423355340 5380 5380 5380 5380 0
165 20250311 175100 423355340 5380 5380 5380 5380 0
166 20250311 175000 423355340 5380 5380 5380 5380 0
167 20250311 174900 423355340 5380 5380 5380 5380 0
168 20250311 174800 423355340 5380 5380 5380 5380 0
169 20250311 174700 423355340 5380 5380 5380 5380 0
170 20250311 174600 423355340 5380 5380 5380 5380 0
171 20250311 174500 423355340 5380 5380 5380 5380 0
172 20250311 174400 423355340 5380 5380 5380 5380 0
173 20250311 174300 423355340 5380 5380 5380 5380 0
174 20250311 174200 423355340 5380 5380 5380 5380 0
175 20250311 174100 423355340 5380 5380 5380 5380 0
176 20250311 174000 423355340 5380 5380 5380 5380 0
177 20250311 173900 423355340 5380 5380 5380 5380 0
178 20250311 173800 423355340 5380 5380 5380 5380 0
179 20250311 173700 423355340 5380 5380 5380 5380 0
180 20250311 173600 423355340 5380 5380 5380 5380 0
181 20250311 173500 423355340 5380 5380 5380 5380 0
182 20250311 173400 423355340 5380 5380 5380 5380 2962
183 20250311 173300 423355340 5380 5380 5380 5380 0
184 20250311 173200 423355340 5380 5380 5380 5380 0
185 20250311 173100 423355340 5380 5380 5380 5380 0
186 20250311 173000 423355340 5380 5380 5380 5380 0
187 20250311 172900 423355340 5380 5380 5380 5380 0
188 20250311 172800 423355340 5380 5380 5380 5380 0
189 20250311 172700 423355340 5380 5380 5380 5380 0
190 20250311 172600 423355340 5380 5380 5380 5380 0
191 20250311 172500 423355340 5380 5380 5380 5380 0
192 20250311 172400 423355340 5380 5380 5380 5380 0
193 20250311 172300 423355340 5380 5380 5380 5380 0
194 20250311 172200 423355340 5380 5380 5380 5380 0
195 20250311 172100 423355340 5380 5380 5380 5380 0
196 20250311 172000 423355340 5380 5380 5380 5380 0
197 20250311 171900 423355340 5380 5380 5380 5380 0
198 20250311 171800 423355340 5380 5380 5380 5380 0
199 20250311 171700 423355340 5380 5380 5380 5380 0
200 20250311 171600 423355340 5380 5380 5380 5380 0
201 20250311 171500 423355340 5380 5380 5380 5380 0
202 20250311 171400 423355340 5380 5380 5380 5380 0
203 20250311 171300 423355340 5380 5380 5380 5380 0
204 20250311 171200 423355340 5380 5380 5380 5380 0
205 20250311 171100 423355340 5380 5380 5380 5380 0
206 20250311 171000 423355340 5380 5380 5380 5380 0
207 20250311 170900 423355340 5380 5380 5380 5380 0
208 20250311 170800 423355340 5380 5380 5380 5380 0
209 20250311 170700 423355340 5380 5380 5380 5380 0
210 20250311 170600 423355340 5380 5380 5380 5380 0
211 20250311 170500 423355340 5380 5380 5380 5380 0
212 20250311 170400 423355340 5380 5380 5380 5380 2962
213 20250311 170300 423355340 5380 5380 5380 5380 0
214 20250311 170200 423355340 5380 5380 5380 5380 0
215 20250311 170100 423355340 5380 5380 5380 5380 0
216 20250311 170000 423355340 5380 5380 5380 5380 0
217 20250311 165900 423355340 5380 5380 5380 5380 0
218 20250311 165800 423355340 5380 5380 5380 5380 0
219 20250311 165700 423355340 5380 5380 5380 5380 0
220 20250311 165600 423355340 5380 5380 5380 5380 0
221 20250311 165500 423355340 5380 5380 5380 5380 0
222 20250311 165400 423355340 5380 5380 5380 5380 0
223 20250311 165300 423355340 5380 5380 5380 5380 0
224 20250311 165200 423355340 5380 5380 5380 5380 0
225 20250311 165100 423355340 5380 5380 5380 5380 0
226 20250311 165000 423355340 5380 5380 5380 5380 0
227 20250311 164900 423355340 5380 5380 5380 5380 0
228 20250311 164800 423355340 5380 5380 5380 5380 0
229 20250311 164700 423355340 5380 5380 5380 5380 0
230 20250311 164600 423355340 5380 5380 5380 5380 0
231 20250311 164500 423355340 5380 5380 5380 5380 0
232 20250311 164400 423355340 5380 5380 5380 5380 0
233 20250311 164300 423355340 5380 5380 5380 5380 0
234 20250311 164200 423355340 5380 5380 5380 5380 0
235 20250311 164100 423355340 5380 5380 5380 5380 0
236 20250311 164000 423355340 5380 5380 5380 5380 0
237 20250311 163900 423355340 5380 5380 5380 5380 0
238 20250311 163800 423355340 5380 5380 5380 5380 0
239 20250311 163700 423355340 5380 5380 5380 5380 0
240 20250311 163600 423355340 5380 5380 5380 5380 0
241 20250311 163500 423355340 5380 5380 5380 5380 0
242 20250311 163400 423355340 5380 5380 5380 5380 2962
243 20250311 163300 423355340 5380 5380 5380 5380 0
244 20250311 163200 423355340 5380 5380 5380 5380 0
245 20250311 163100 423355340 5380 5380 5380 5380 0
246 20250311 163000 423355340 5380 5380 5380 5380 0
247 20250311 162900 423355340 5380 5380 5380 5380 0
248 20250311 162800 423355340 5380 5380 5380 5380 0
249 20250311 162700 423355340 5380 5380 5380 5380 0
250 20250311 162600 423355340 5380 5380 5380 5380 0
251 20250311 162500 423355340 5380 5380 5380 5380 0
252 20250311 162400 423355340 5380 5380 5380 5380 0
253 20250311 162300 423355340 5380 5380 5380 5380 0
254 20250311 162200 423355340 5380 5380 5380 5380 0
255 20250311 162100 423355340 5380 5380 5380 5380 0
256 20250311 162000 423355340 5380 5380 5380 5380 0
257 20250311 161900 423355340 5380 5380 5380 5380 0
258 20250311 161800 423355340 5380 5380 5380 5380 0
259 20250311 161700 423355340 5380 5380 5380 5380 0
260 20250311 161600 423355340 5380 5380 5380 5380 0
261 20250311 161500 423355340 5380 5380 5380 5380 0
262 20250311 161400 423355340 5380 5380 5380 5380 0
263 20250311 161300 423355340 5380 5380 5380 5380 0
264 20250311 161200 423355340 5380 5380 5380 5380 0
265 20250311 161100 423355340 5380 5380 5380 5380 0
266 20250311 161000 423355340 5380 5380 5380 5380 0
267 20250311 160900 423355340 5380 5380 5380 5380 0
268 20250311 160800 423355340 5380 5380 5380 5380 0
269 20250311 160700 423355340 5380 5380 5380 5380 0
270 20250311 160600 423355340 5380 5380 5380 5380 0
271 20250311 160500 423355340 5380 5380 5380 5380 0
272 20250311 160400 423355340 5380 5380 5380 5380 2962
273 20250311 160300 423355340 5380 5380 5380 5380 0
274 20250311 160200 423355340 5380 5380 5380 5380 0
275 20250311 160100 423355340 5380 5380 5380 5380 0
276 20250311 160000 423355340 5380 5380 5380 5380 0
277 20250311 155900 423355340 5380 5380 5380 5380 0
278 20250311 155800 423355340 5380 5380 5380 5380 0
279 20250311 155700 423355340 5380 5380 5380 5380 0
280 20250311 155600 423355340 5380 5380 5380 5380 0
281 20250311 155500 423355340 5380 5380 5380 5380 0
282 20250311 155400 423355340 5380 5380 5380 5380 0
283 20250311 155300 423355340 5380 5380 5380 5380 0
284 20250311 155200 423355340 5380 5380 5380 5380 0
285 20250311 155100 423355340 5380 5380 5380 5380 0
286 20250311 155000 423355340 5380 5380 5380 5380 0
287 20250311 154900 423355340 5380 5380 5380 5380 0
288 20250311 154800 423355340 5380 5380 5380 5380 0
289 20250311 154700 423355340 5380 5380 5380 5380 0
290 20250311 154600 423355340 5380 5380 5380 5380 0
291 20250311 154500 423355340 5380 5380 5380 5380 0
292 20250311 154400 423355340 5380 5380 5380 5380 0
293 20250311 154300 423355340 5380 5380 5380 5380 0
294 20250311 154200 423355340 5380 5380 5380 5380 0
295 20250311 154100 423355340 5380 5380 5380 5380 0
296 20250311 154000 423355340 5380 5380 5380 5380 0
297 20250311 153900 423355340 5380 5380 5380 5380 0
298 20250311 153800 423355340 5380 5380 5380 5380 0
299 20250311 153700 423355340 5380 5380 5380 5380 0
300 20250311 153600 423355340 5380 5380 5380 5380 0
301 20250311 153500 423355340 5380 5380 5380 5380 0
302 20250311 153400 423355340 5380 5380 5380 5380 2962
303 20250311 153300 423355340 5380 5380 5380 5380 0
304 20250311 153200 423355340 5380 5380 5380 5380 0
305 20250311 153100 423355340 5380 5380 5380 5380 0
306 20250311 153000 423355340 5380 5380 5380 5380 2962
307 20250311 152900 407419780 5350 5350 5350 5350 0
308 20250311 152800 407419780 5350 5350 5350 5350 0
309 20250311 152700 407419780 5350 5350 5350 5350 0
310 20250311 152600 407419780 5350 5350 5350 5350 0
311 20250311 152500 407419780 5350 5350 5350 5350 0
312 20250311 152400 407419780 5350 5350 5350 5350 0
313 20250311 152300 407419780 5350 5350 5350 5350 0
314 20250311 152200 407419780 5350 5350 5350 5350 0
315 20250311 152100 407419780 5350 5350 5350 5350 0
316 20250311 152000 407419780 5350 5350 5350 5350 0
317 20250311 151900 407419780 5350 5320 5350 5320 6
318 20250311 151800 407387800 5350 5350 5350 5350 28
319 20250311 151700 407238000 5320 5340 5350 5320 83
320 20250311 151600 406794780 5340 5320 5340 5310 32
321 20250311 151500 406624820 5350 5350 5350 5350 0
322 20250311 151400 406624820 5350 5350 5350 5350 0
323 20250311 151300 406624820 5350 5330 5350 5330 513
324 20250311 151200 403890350 5330 5320 5330 5320 179
325 20250311 151100 402938040 5330 5330 5330 5330 1
326 20250311 151000 402932710 5320 5330 5330 5320 205
327 20250311 150900 401841060 5350 5350 5350 5350 0
328 20250311 150800 401841060 5350 5350 5350 5350 0
329 20250311 150700 401841060 5350 5350 5350 5350 0
330 20250311 150600 401841060 5350 5350 5350 5350 0
331 20250311 150500 401841060 5350 5350 5350 5350 0
332 20250311 150400 401841060 5350 5310 5350 5310 199
333 20250311 150300 400784260 5300 5310 5310 5300 108
334 20250311 150200 400210870 5310 5310 5310 5310 1
335 20250311 150100 400205560 5290 5320 5320 5290 1472
336 20250311 150000 392396450 5330 5320 5330 5320 346
337 20250311 145900 390555720 5340 5320 5350 5320 14
338 20250311 145800 390481140 5350 5350 5350 5350 373
339 20250311 145700 388485590 5350 5330 5350 5330 2
340 20250311 145600 388474910 5360 5360 5360 5360 0
341 20250311 145500 388474910 5360 5360 5360 5360 0
342 20250311 145400 388474910 5360 5360 5360 5360 0
343 20250311 145300 388474910 5360 5360 5360 5360 0
344 20250311 145200 388474910 5360 5360 5360 5360 0
345 20250311 145100 388474910 5360 5360 5360 5360 0
346 20250311 145000 388474910 5360 5360 5360 5360 0
347 20250311 144900 388474910 5360 5360 5360 5360 0
348 20250311 144800 388474910 5360 5360 5360 5360 0
349 20250311 144700 388474910 5360 5360 5360 5360 5
350 20250311 144600 388448110 5360 5360 5360 5360 0
351 20250311 144500 388448110 5360 5360 5360 5360 0
352 20250311 144400 388448110 5360 5350 5360 5350 20
353 20250311 144300 388341100 5350 5350 5350 5350 3
354 20250311 144200 388325050 5350 5350 5350 5350 100
355 20250311 144100 387790050 5360 5360 5360 5360 200
356 20250311 144000 386718050 5370 5360 5370 5360 5
357 20250311 143900 386691240 5320 5330 5330 5320 500
358 20250311 143800 384028300 5360 5360 5360 5360 0
359 20250311 143700 384028300 5360 5360 5360 5360 0
360 20250311 143600 384028300 5360 5360 5360 5360 0
361 20250311 143500 384028300 5360 5360 5360 5360 0
362 20250311 143400 384028300 5360 5350 5360 5350 4
363 20250311 143300 384006890 5360 5360 5360 5360 0
364 20250311 143200 384006890 5360 5360 5360 5360 0
365 20250311 143100 384006890 5360 5360 5360 5360 0
366 20250311 143000 384006890 5360 5360 5360 5360 0
367 20250311 142900 384006890 5360 5360 5360 5360 84
368 20250311 142800 383556650 5360 5360 5360 5360 0
369 20250311 142700 383556650 5360 5360 5360 5360 0
370 20250311 142600 383556650 5360 5360 5360 5360 0
371 20250311 142500 383556650 5360 5360 5360 5360 0
372 20250311 142400 383556650 5360 5360 5360 5360 5
373 20250311 142300 383529850 5360 5360 5360 5360 187
374 20250311 142200 382527530 5360 5360 5360 5360 4
375 20250311 142100 382506090 5360 5340 5360 5340 4
376 20250311 142000 382484670 5360 5360 5360 5360 0
377 20250311 141900 382484670 5360 5350 5360 5350 3
378 20250311 141800 382468610 5350 5350 5350 5350 1
379 20250311 141700 382463260 5320 5320 5320 5320 5
380 20250311 141600 382436660 5370 5370 5370 5370 0
381 20250311 141500 382436660 5370 5370 5370 5370 0
382 20250311 141400 382436660 5370 5370 5370 5370 400
383 20250311 141300 380288660 5380 5380 5380 5380 0
384 20250311 141200 380288660 5380 5380 5380 5380 0
385 20250311 141100 380288660 5380 5380 5380 5380 0
386 20250311 141000 380288660 5380 5380 5380 5380 0
387 20250311 140900 380288660 5380 5380 5380 5380 0
388 20250311 140800 380288660 5380 5340 5380 5340 34
389 20250311 140700 380107040 5340 5340 5340 5340 1
390 20250311 140600 380101700 5340 5340 5340 5340 0
391 20250311 140500 380101700 5340 5340 5340 5340 0
392 20250311 140400 380101700 5340 5340 5340 5340 9
393 20250311 140300 380053640 5340 5330 5340 5330 27
394 20250311 140200 379909720 5340 5340 5340 5340 0
395 20250311 140100 379909720 5340 5340 5340 5340 2
396 20250311 140000 379899040 5340 5340 5340 5340 5
397 20250311 135900 379872340 5360 5360 5360 5360 2
398 20250311 135800 379861620 5360 5360 5360 5310 1102
399 20250311 135700 374008950 5320 5320 5320 5320 91
400 20250311 135600 373524830 5320 5320 5320 5320 1
401 20250311 135500 373519510 5360 5320 5360 5320 3
402 20250311 135400 373503510 5310 5320 5320 5310 76
403 20250311 135300 373099900 5320 5320 5320 5320 0
404 20250311 135200 373099900 5320 5320 5320 5320 0
405 20250311 135100 373099900 5320 5360 5360 5320 2
406 20250311 135000 373089220 5310 5330 5330 5310 906
407 20250311 134900 368269030 5330 5330 5330 5330 600
408 20250311 134800 365071030 5330 5340 5340 5330 3
409 20250311 134700 365055020 5330 5330 5370 5330 151
410 20250311 134600 364248590 5330 5330 5330 5330 0
411 20250311 134500 364248590 5330 5340 5370 5330 904
412 20250311 134400 359425710 5370 5370 5370 5370 0
413 20250311 134300 359425710 5370 5370 5370 5370 1
414 20250311 134200 359420340 5370 5340 5370 5340 405
415 20250311 134100 357257610 5380 5380 5380 5380 0
416 20250311 134000 357257610 5380 5380 5380 5380 0
417 20250311 133900 357257610 5380 5380 5380 5380 0
418 20250311 133800 357257610 5380 5380 5380 5380 0
419 20250311 133700 357257610 5380 5380 5380 5380 0
420 20250311 133600 357257610 5380 5380 5380 5380 0
421 20250311 133500 357257610 5380 5380 5380 5380 0
422 20250311 133400 357257610 5380 5380 5380 5380 0
423 20250311 133300 357257610 5380 5380 5380 5380 0
424 20250311 133200 357257610 5380 5380 5380 5380 0
425 20250311 133100 357257610 5380 5380 5380 5380 1
426 20250311 133000 357252230 5390 5390 5390 5390 0
427 20250311 132900 357252230 5390 5390 5390 5390 0
428 20250311 132800 357252230 5390 5370 5390 5330 2357
429 20250311 132700 344662560 5390 5390 5390 5390 0
430 20250311 132600 344662560 5390 5390 5390 5390 1
431 20250311 132500 344657170 5360 5360 5360 5360 0
432 20250311 132400 344657170 5360 5360 5360 5360 650
433 20250311 132300 341173170 5390 5390 5390 5390 0
434 20250311 132200 341173170 5390 5390 5390 5390 0
435 20250311 132100 341173170 5390 5390 5390 5390 0
436 20250311 132000 341173170 5390 5390 5390 5390 0
437 20250311 131900 341173170 5390 5390 5390 5390 0
438 20250311 131800 341173170 5390 5390 5390 5390 0
439 20250311 131700 341173170 5390 5390 5390 5390 0
440 20250311 131600 341173170 5390 5390 5390 5390 100
441 20250311 131500 340634170 5400 5400 5400 5400 0
442 20250311 131400 340634170 5400 5400 5400 5400 0
443 20250311 131300 340634170 5400 5400 5400 5400 0
444 20250311 131200 340634170 5400 5400 5400 5400 0
445 20250311 131100 340634170 5400 5400 5400 5400 0
446 20250311 131000 340634170 5400 5400 5400 5400 0
447 20250311 130900 340634170 5400 5400 5400 5400 1
448 20250311 130800 340628770 5360 5360 5360 5360 1
449 20250311 130700 340623410 5360 5400 5400 5360 2
450 20250311 130600 340612650 5360 5360 5360 5360 1
451 20250311 130500 340607290 5400 5400 5400 5400 0
452 20250311 130400 340607290 5400 5400 5400 5400 0
453 20250311 130300 340607290 5400 5400 5400 5400 0
454 20250311 130200 340607290 5400 5400 5400 5400 0
455 20250311 130100 340607290 5400 5400 5400 5400 0
456 20250311 130000 340607290 5400 5400 5400 5400 1
457 20250311 125900 340601890 5360 5360 5360 5360 4
458 20250311 125800 340580450 5370 5370 5370 5370 0
459 20250311 125700 340580450 5370 5370 5370 5370 0
460 20250311 125600 340580450 5370 5400 5400 5370 4
461 20250311 125500 340558910 5400 5400 5400 5400 0
462 20250311 125400 340558910 5400 5400 5400 5400 0
463 20250311 125300 340558910 5400 5400 5400 5400 0
464 20250311 125200 340558910 5400 5400 5400 5400 0
465 20250311 125100 340558910 5400 5400 5400 5400 0
466 20250311 125000 340558910 5400 5370 5400 5360 3
467 20250311 124900 340542780 5400 5400 5400 5400 0
468 20250311 124800 340542780 5400 5400 5400 5400 0
469 20250311 124700 340542780 5400 5380 5400 5380 1295
470 20250311 124600 333575260 5400 5400 5400 5400 0
471 20250311 124500 333575260 5400 5400 5400 5400 0
472 20250311 124400 333575260 5400 5400 5400 5400 0
473 20250311 124300 333575260 5400 5400 5400 5400 0
474 20250311 124200 333575260 5400 5400 5400 5400 0
475 20250311 124100 333575260 5400 5400 5400 5400 3
476 20250311 124000 333559060 5400 5400 5400 5400 128
477 20250311 123900 332867860 5400 5400 5400 5400 0
478 20250311 123800 332867860 5400 5400 5400 5400 19
479 20250311 123700 332765260 5400 5400 5400 5400 0
480 20250311 123600 332765260 5400 5400 5400 5400 0
481 20250311 123500 332765260 5400 5400 5400 5400 0
482 20250311 123400 332765260 5400 5400 5400 5400 1
483 20250311 123300 332759860 5380 5380 5380 5380 2
484 20250311 123200 332749100 5390 5390 5390 5390 241
485 20250311 123100 331450110 5400 5400 5400 5400 0
486 20250311 123000 331450110 5400 5400 5400 5400 0
487 20250311 122900 331450110 5400 5400 5400 5400 0
488 20250311 122800 331450110 5400 5400 5400 5400 0
489 20250311 122700 331450110 5400 5400 5400 5400 1
490 20250311 122600 331444710 5400 5400 5400 5400 0
491 20250311 122500 331444710 5400 5400 5400 5400 0
492 20250311 122400 331444710 5400 5400 5400 5400 10
493 20250311 122300 331390710 5400 5400 5400 5400 0
494 20250311 122200 331390710 5400 5400 5400 5400 1
495 20250311 122100 331385310 5380 5380 5380 5380 0
496 20250311 122000 331385310 5380 5380 5380 5380 2
497 20250311 121900 331374550 5400 5400 5400 5400 0
498 20250311 121800 331374550 5400 5400 5400 5400 19
499 20250311 121700 331271950 5390 5390 5390 5390 0
500 20250311 121600 331271950 5390 5390 5390 5390 1
501 20250311 121500 331266560 5400 5400 5400 5380 1304
502 20250311 121400 324234160 5400 5400 5400 5400 1
503 20250311 121300 324228760 5380 5380 5380 5380 1
504 20250311 121200 324223380 5390 5400 5400 5390 11
505 20250311 121100 324164080 5390 5390 5390 5390 1
506 20250311 121000 324158690 5390 5400 5400 5390 11
507 20250311 120900 324099300 5400 5400 5400 5400 2
508 20250311 120800 324088500 5400 5400 5400 5400 24
509 20250311 120700 323958900 5400 5400 5400 5400 0
510 20250311 120600 323958900 5400 5400 5400 5400 1
511 20250311 120500 323953500 5380 5380 5380 5380 291
512 20250311 120400 322387920 5380 5380 5380 5380 792
513 20250311 120300 318126960 5400 5400 5400 5400 6
514 20250311 120200 318094560 5400 5400 5400 5400 1
515 20250311 120100 318089160 5360 5360 5360 5360 0
516 20250311 120000 318089160 5360 5390 5390 5360 51
517 20250311 115900 317814300 5400 5360 5400 5360 2
518 20250311 115800 317803540 5360 5420 5420 5360 66
519 20250311 115700 317448280 5420 5420 5420 5420 665
520 20250311 115600 313843980 5420 5420 5420 5420 0
521 20250311 115500 313843980 5420 5400 5420 5400 40
522 20250311 115400 313627700 5400 5400 5400 5400 0
523 20250311 115300 313627700 5400 5380 5400 5380 905
524 20250311 115200 308756040 5380 5380 5380 5380 0
525 20250311 115100 308756040 5380 5380 5380 5380 7
526 20250311 115000 308718380 5350 5350 5350 5350 1
527 20250311 114900 308713030 5380 5380 5380 5360 7
528 20250311 114800 308675470 5380 5380 5380 5380 0
529 20250311 114700 308675470 5380 5380 5380 5380 0
530 20250311 114600 308675470 5380 5380 5380 5380 0
531 20250311 114500 308675470 5380 5380 5380 5380 0
532 20250311 114400 308675470 5380 5380 5380 5380 1
533 20250311 114300 308670090 5350 5380 5380 5350 201
534 20250311 114200 307588740 5380 5380 5380 5380 0
535 20250311 114100 307588740 5380 5380 5380 5380 2
536 20250311 114000 307577980 5380 5350 5380 5350 205
537 20250311 113900 306475110 5380 5350 5380 5350 102
538 20250311 113800 305929350 5350 5350 5350 5350 0
539 20250311 113700 305929350 5350 5350 5380 5350 957
540 20250311 113600 300781380 5380 5350 5380 5350 4
541 20250311 113500 300759950 5390 5390 5390 5350 97
542 20250311 113400 300239120 5390 5380 5390 5380 377
543 20250311 113300 298210830 5350 5365 5365 5350 50
544 20250311 113200 297942970 5380 5380 5380 5380 371
545 20250311 113100 295946990 5380 5380 5380 5380 0
546 20250311 113000 295946990 5380 5380 5380 5380 0
547 20250311 112900 295946990 5380 5380 5380 5380 0
548 20250311 112800 295946990 5380 5380 5380 5380 0
549 20250311 112700 295946990 5380 5380 5380 5380 0
550 20250311 112600 295946990 5380 5380 5380 5380 1
551 20250311 112500 295941610 5365 5370 5370 5360 701
552 20250311 112400 292183715 5380 5380 5380 5380 0
553 20250311 112300 292183715 5380 5380 5380 5380 1
554 20250311 112200 292178335 5350 5365 5365 5350 1200
555 20250311 112100 285757945 5390 5390 5390 5390 0
556 20250311 112000 285757945 5390 5380 5390 5380 6
557 20250311 111900 285725655 5390 5390 5390 5390 0
558 20250311 111800 285725655 5390 5390 5390 5390 0
559 20250311 111700 285725655 5390 5390 5390 5390 0
560 20250311 111600 285725655 5390 5390 5390 5390 0
561 20250311 111500 285725655 5390 5390 5390 5390 0
562 20250311 111400 285725655 5390 5390 5390 5390 0
563 20250311 111300 285725655 5390 5390 5390 5390 0
564 20250311 111200 285725655 5390 5390 5390 5390 0
565 20250311 111100 285725655 5390 5390 5390 5390 0
566 20250311 111000 285725655 5390 5390 5390 5390 0
567 20250311 110900 285725655 5390 5390 5390 5390 0
568 20250311 110800 285725655 5390 5365 5390 5365 122
569 20250311 110700 285070420 5365 5365 5365 5365 63
570 20250311 110600 284732425 5380 5380 5380 5380 0
571 20250311 110500 284732425 5380 5370 5380 5370 339
572 20250311 110400 282911915 5370 5370 5370 5370 0
573 20250311 110300 282911915 5370 5370 5370 5370 0
574 20250311 110200 282911915 5370 5370 5370 5370 0
575 20250311 110100 282911915 5370 5370 5370 5370 1
576 20250311 110000 282906545 5370 5370 5370 5370 0
577 20250311 105900 282906545 5370 5370 5370 5370 0
578 20250311 105800 282906545 5370 5350 5370 5350 4
579 20250311 105700 282885125 5350 5350 5350 5350 1
580 20250311 105600 282879775 5370 5370 5370 5370 0
581 20250311 105500 282879775 5370 5370 5370 5370 1
582 20250311 105400 282874405 5370 5350 5370 5350 9728
583 20250311 105300 230829065 5310 5310 5310 5310 0
584 20250311 105200 230829065 5310 5310 5310 5310 0
585 20250311 105100 230829065 5310 5350 5350 5310 38
586 20250311 105000 230625845 5350 5330 5350 5330 259
587 20250311 104900 229244355 5330 5330 5330 5330 1
588 20250311 104800 229239025 5350 5350 5350 5350 0
589 20250311 104700 229239025 5350 5350 5350 5350 0
590 20250311 104600 229239025 5350 5350 5350 5350 1
591 20250311 104500 229233675 5310 5310 5310 5310 2
592 20250311 104400 229223055 5350 5310 5350 5310 2
593 20250311 104300 229212395 5350 5350 5350 5350 0
594 20250311 104200 229212395 5350 5325 5350 5310 11
595 20250311 104100 229153740 5350 5300 5350 5300 129
596 20250311 104000 228466140 5300 5350 5350 5300 363
597 20250311 103900 226537040 5360 5340 5400 5310 1358
598 20250311 103800 219313900 5350 5350 5350 5350 107
599 20250311 103700 218741450 5420 5420 5420 5420 0
600 20250311 103600 218741450 5420 5420 5420 5420 0
601 20250311 103500 218741450 5420 5420 5420 5420 10
602 20250311 103400 218687250 5420 5420 5420 5420 29
603 20250311 103300 218530070 5420 5430 5430 5380 107
604 20250311 103200 217954070 5430 5430 5430 5430 18
605 20250311 103100 217856330 5420 5420 5420 5380 1002
606 20250311 103000 212425530 5390 5390 5390 5390 1000
607 20250311 102900 207035530 5390 5390 5390 5390 1
608 20250311 102800 207030140 5390 5390 5390 5390 0
609 20250311 102700 207030140 5390 5370 5390 5330 532
610 20250311 102600 204193680 5390 5390 5390 5390 9
611 20250311 102500 204145170 5390 5370 5390 5350 65
612 20250311 102400 203796080 5350 5350 5350 5350 1
613 20250311 102300 203790730 5390 5380 5390 5340 203
614 20250311 102200 202701640 5390 5380 5390 5380 260
615 20250311 102100 201302830 5370 5350 5370 5320 532
616 20250311 102000 198452070 5310 5340 5340 5310 361
617 20250311 101900 196524360 5310 5330 5330 5310 410
618 20250311 101800 194343365 5330 5330 5330 5330 1
619 20250311 101700 194338035 5320 5330 5330 5320 6
620 20250311 101600 194306105 5320 5320 5330 5320 17
621 20250311 101500 194215655 5330 5320 5330 5320 2
622 20250311 101400 194205005 5320 5320 5320 5320 21
623 20250311 101300 194093285 5335 5340 5340 5335 238
624 20250311 101200 192822480 5320 5360 5360 5320 4
625 20250311 101100 192801080 5360 5320 5360 5320 40
626 20250311 101000 192587260 5320 5320 5320 5320 0
627 20250311 100900 192587260 5320 5320 5320 5320 0
628 20250311 100800 192587260 5320 5320 5340 5320 26
629 20250311 100700 192448520 5320 5320 5320 5320 1
630 20250311 100600 192443200 5360 5360 5360 5320 3
631 20250311 100500 192427160 5320 5330 5360 5320 422
632 20250311 100400 190181890 5330 5330 5330 5330 3
633 20250311 100300 190165900 5320 5330 5330 5320 582
634 20250311 100200 187065800 5330 5330 5330 5330 0
635 20250311 100100 187065800 5330 5360 5360 5330 9
636 20250311 100000 187017590 5360 5360 5370 5360 429
637 20250311 095900 184715110 5310 5310 5310 5310 0
638 20250311 095800 184715110 5310 5370 5370 5310 11
639 20250311 095700 184656220 5310 5310 5310 5310 1
640 20250311 095600 184650910 5310 5360 5360 5310 1714
641 20250311 095500 175492440 5360 5380 5410 5360 394
642 20250311 095400 173372780 5380 5430 5430 5380 560
643 20250311 095300 170356840 5400 5420 5420 5400 561
644 20250311 095200 167326890 5450 5450 5450 5450 0
645 20250311 095100 167326890 5450 5450 5450 5450 0
646 20250311 095000 167326890 5450 5450 5450 5450 0
647 20250311 094900 167326890 5450 5450 5450 5420 93
648 20250311 094800 166820100 5450 5450 5450 5420 1007
649 20250311 094700 161358970 5450 5480 5480 5430 160
650 20250311 094600 160488540 5450 5475 5475 5450 435
651 20250311 094500 158117150 5500 5500 5500 5500 21
652 20250311 094400 158001650 5510 5490 5510 5490 1005
653 20250311 094300 152475070 5460 5460 5470 5460 1602
654 20250311 094200 143720150 5490 5490 5490 5480 23
655 20250311 094100 143593900 5490 5490 5490 5490 366
656 20250311 094000 141584560 5490 5490 5490 5490 0
657 20250311 093900 141584560 5490 5490 5490 5490 0
658 20250311 093800 141584560 5490 5490 5490 5490 200
659 20250311 093700 140486560 5450 5485 5490 5450 183
660 20250311 093600 139483740 5480 5480 5480 5480 394
661 20250311 093500 137324620 5480 5480 5480 5480 6
662 20250311 093400 137291740 5450 5480 5480 5450 16
663 20250311 093300 137204360 5480 5470 5480 5470 206
664 20250311 093200 136076670 5470 5440 5470 5440 188
665 20250311 093100 135048430 5470 5450 5470 5450 8
666 20250311 093000 135004750 5470 5440 5470 5440 498
667 20250311 092900 132290780 5450 5450 5450 5450 0
668 20250311 092800 132290780 5450 5460 5460 5450 332
669 20250311 092700 130480120 5470 5470 5470 5470 0
670 20250311 092600 130480120 5470 5470 5470 5460 134
671 20250311 092500 129748140 5470 5490 5490 5470 281
672 20250311 092400 128208930 5490 5490 5490 5440 395
673 20250311 092300 126047490 5490 5470 5490 5470 68
674 20250311 092200 125674190 5500 5490 5505 5480 1038
675 20250311 092100 119970615 5485 5440 5490 5440 1733
676 20250311 092000 110519340 5450 5370 5450 5370 981
677 20250311 091900 105218670 5380 5370 5380 5370 248
678 20250311 091800 103886290 5370 5330 5370 5330 2902
679 20250311 091700 88380550 5330 5280 5330 5280 6
680 20250311 091600 88348700 5330 5330 5330 5330 0
681 20250311 091500 88348700 5330 5320 5330 5320 60
682 20250311 091400 88029090 5320 5280 5320 5280 20
683 20250311 091300 87923450 5320 5310 5330 5300 969
684 20250311 091200 82778040 5300 5300 5300 5300 116
685 20250311 091100 82163240 5330 5330 5330 5330 0
686 20250311 091000 82163240 5330 5330 5330 5330 0
687 20250311 090900 82163240 5330 5310 5330 5310 900
688 20250311 090800 77379220 5310 5310 5310 5310 81
689 20250311 090700 76949110 5310 5320 5340 5130 8056
690 20250311 090600 34815290 5320 5320 5350 5320 511
691 20250311 090500 32094140 5350 5340 5350 5310 169
692 20250311 090400 31195680 5350 5310 5350 5300 858
693 20250311 090300 26647780 5320 5350 5350 5320 84
694 20250311 090200 26199220 5350 5360 5360 5320 572
695 20250311 090100 23155390 5330 5380 5380 5330 1134
696 20250311 090000 17105750 5330 5390 5390 5330 3193