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

695
148930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203300,59736669,3800,3800,3800,3800,483
20250311,203200,59736669,3800,3800,3800,3800,0
20250311,203100,59736669,3800,3800,3800,3800,0
20250311,203000,59736669,3800,3800,3800,3800,0
20250311,202900,59736669,3800,3800,3800,3800,0
20250311,202800,59736669,3800,3800,3800,3800,0
20250311,202700,59736669,3800,3800,3800,3800,0
20250311,202600,59736669,3800,3800,3800,3800,0
20250311,202500,59736669,3800,3800,3800,3800,0
20250311,202400,59736669,3800,3800,3800,3800,0
20250311,202300,59736669,3800,3800,3800,3800,0
20250311,202200,59736669,3800,3800,3800,3800,0
20250311,202100,59736669,3800,3800,3800,3800,0
20250311,202000,59736669,3800,3800,3800,3800,0
20250311,201900,59736669,3800,3800,3800,3800,0
20250311,201800,59736669,3800,3800,3800,3800,0
20250311,201700,59736669,3800,3800,3800,3800,0
20250311,201600,59736669,3800,3800,3800,3800,0
20250311,201500,59736669,3800,3800,3800,3800,0
20250311,201400,59736669,3800,3800,3800,3800,0
20250311,201300,59736669,3800,3800,3800,3800,0
20250311,201200,59736669,3800,3800,3800,3800,0
20250311,201100,59736669,3800,3800,3800,3800,0
20250311,201000,59736669,3800,3800,3800,3800,0
20250311,200900,59736669,3800,3800,3800,3800,0
20250311,200800,59736669,3800,3800,3800,3800,0
20250311,200700,59736669,3800,3800,3800,3800,0
20250311,200600,59736669,3800,3800,3800,3800,0
20250311,200500,59736669,3800,3800,3800,3800,0
20250311,200400,59736669,3800,3800,3800,3800,0
20250311,200300,59736669,3800,3800,3800,3800,483
20250311,200200,59736669,3800,3800,3800,3800,0
20250311,200100,59736669,3800,3800,3800,3800,0
20250311,200000,59736669,3800,3800,3800,3800,0
20250311,195900,59736669,3800,3800,3800,3800,0
20250311,195800,59736669,3800,3800,3800,3800,0
20250311,195700,59736669,3800,3800,3800,3800,0
20250311,195600,59736669,3800,3800,3800,3800,0
20250311,195500,59736669,3800,3800,3800,3800,0
20250311,195400,59736669,3800,3800,3800,3800,0
20250311,195300,59736669,3800,3800,3800,3800,0
20250311,195200,59736669,3800,3800,3800,3800,0
20250311,195100,59736669,3800,3800,3800,3800,0
20250311,195000,59736669,3800,3800,3800,3800,0
20250311,194900,59736669,3800,3800,3800,3800,0
20250311,194800,59736669,3800,3800,3800,3800,0
20250311,194700,59736669,3800,3800,3800,3800,0
20250311,194600,59736669,3800,3800,3800,3800,0
20250311,194500,59736669,3800,3800,3800,3800,0
20250311,194400,59736669,3800,3800,3800,3800,0
20250311,194300,59736669,3800,3800,3800,3800,0
20250311,194200,59736669,3800,3800,3800,3800,0
20250311,194100,59736669,3800,3800,3800,3800,0
20250311,194000,59736669,3800,3800,3800,3800,0
20250311,193900,59736669,3800,3800,3800,3800,0
20250311,193800,59736669,3800,3800,3800,3800,0
20250311,193700,59736669,3800,3800,3800,3800,0
20250311,193600,59736669,3800,3800,3800,3800,0
20250311,193500,59736669,3800,3800,3800,3800,0
20250311,193400,59736669,3800,3800,3800,3800,0
20250311,193300,59736669,3800,3800,3800,3800,483
20250311,193200,59736669,3800,3800,3800,3800,0
20250311,193100,59736669,3800,3800,3800,3800,0
20250311,193000,59736669,3800,3800,3800,3800,0
20250311,192900,59736669,3800,3800,3800,3800,0
20250311,192800,59736669,3800,3800,3800,3800,0
20250311,192700,59736669,3800,3800,3800,3800,0
20250311,192600,59736669,3800,3800,3800,3800,0
20250311,192500,59736669,3800,3800,3800,3800,0
20250311,192400,59736669,3800,3800,3800,3800,0
20250311,192300,59736669,3800,3800,3800,3800,0
20250311,192200,59736669,3800,3800,3800,3800,0
20250311,192100,59736669,3800,3800,3800,3800,0
20250311,192000,59736669,3800,3800,3800,3800,0
20250311,191900,59736669,3800,3800,3800,3800,0
20250311,191800,59736669,3800,3800,3800,3800,0
20250311,191700,59736669,3800,3800,3800,3800,0
20250311,191600,59736669,3800,3800,3800,3800,0
20250311,191500,59736669,3800,3800,3800,3800,0
20250311,191400,59736669,3800,3800,3800,3800,0
20250311,191300,59736669,3800,3800,3800,3800,0
20250311,191200,59736669,3800,3800,3800,3800,0
20250311,191100,59736669,3800,3800,3800,3800,0
20250311,191000,59736669,3800,3800,3800,3800,0
20250311,190900,59736669,3800,3800,3800,3800,0
20250311,190800,59736669,3800,3800,3800,3800,0
20250311,190700,59736669,3800,3800,3800,3800,0
20250311,190600,59736669,3800,3800,3800,3800,0
20250311,190500,59736669,3800,3800,3800,3800,0
20250311,190400,59736669,3800,3800,3800,3800,0
20250311,190300,59736669,3800,3800,3800,3800,483
20250311,190200,59736669,3800,3800,3800,3800,0
20250311,190100,59736669,3800,3800,3800,3800,0
20250311,190000,59736669,3800,3800,3800,3800,0
20250311,185900,59736669,3800,3800,3800,3800,0
20250311,185800,59736669,3800,3800,3800,3800,0
20250311,185700,59736669,3800,3800,3800,3800,0
20250311,185600,59736669,3800,3800,3800,3800,0
20250311,185500,59736669,3800,3800,3800,3800,0
20250311,185400,59736669,3800,3800,3800,3800,0
20250311,185300,59736669,3800,3800,3800,3800,0
20250311,185200,59736669,3800,3800,3800,3800,0
20250311,185100,59736669,3800,3800,3800,3800,0
20250311,185000,59736669,3800,3800,3800,3800,0
20250311,184900,59736669,3800,3800,3800,3800,0
20250311,184800,59736669,3800,3800,3800,3800,0
20250311,184700,59736669,3800,3800,3800,3800,0
20250311,184600,59736669,3800,3800,3800,3800,0
20250311,184500,59736669,3800,3800,3800,3800,0
20250311,184400,59736669,3800,3800,3800,3800,0
20250311,184300,59736669,3800,3800,3800,3800,0
20250311,184200,59736669,3800,3800,3800,3800,0
20250311,184100,59736669,3800,3800,3800,3800,0
20250311,184000,59736669,3800,3800,3800,3800,0
20250311,183900,59736669,3800,3800,3800,3800,0
20250311,183800,59736669,3800,3800,3800,3800,0
20250311,183700,59736669,3800,3800,3800,3800,0
20250311,183600,59736669,3800,3800,3800,3800,0
20250311,183500,59736669,3800,3800,3800,3800,0
20250311,183400,59736669,3800,3800,3800,3800,0
20250311,183300,59736669,3800,3800,3800,3800,483
20250311,183200,59736669,3800,3800,3800,3800,0
20250311,183100,59736669,3800,3800,3800,3800,0
20250311,183000,59736669,3800,3800,3800,3800,0
20250311,182900,59736669,3800,3800,3800,3800,0
20250311,182800,59736669,3800,3800,3800,3800,0
20250311,182700,59736669,3800,3800,3800,3800,0
20250311,182600,59736669,3800,3800,3800,3800,0
20250311,182500,59736669,3800,3800,3800,3800,0
20250311,182400,59736669,3800,3800,3800,3800,0
20250311,182300,59736669,3800,3800,3800,3800,0
20250311,182200,59736669,3800,3800,3800,3800,0
20250311,182100,59736669,3800,3800,3800,3800,0
20250311,182000,59736669,3800,3800,3800,3800,0
20250311,181900,59736669,3800,3800,3800,3800,0
20250311,181800,59736669,3800,3800,3800,3800,0
20250311,181700,59736669,3800,3800,3800,3800,0
20250311,181600,59736669,3800,3800,3800,3800,0
20250311,181500,59736669,3800,3800,3800,3800,0
20250311,181400,59736669,3800,3800,3800,3800,0
20250311,181300,59736669,3800,3800,3800,3800,0
20250311,181200,59736669,3800,3800,3800,3800,0
20250311,181100,59736669,3800,3800,3800,3800,0
20250311,181000,59736669,3800,3800,3800,3800,0
20250311,180900,59736669,3800,3800,3800,3800,0
20250311,180800,59736669,3800,3800,3800,3800,0
20250311,180700,59736669,3800,3800,3800,3800,0
20250311,180600,59736669,3800,3800,3800,3800,0
20250311,180500,59736669,3800,3800,3800,3800,0
20250311,180400,59736669,3800,3800,3800,3800,0
20250311,180300,59736669,3800,3800,3800,3800,483
20250311,180200,59736669,3800,3800,3800,3800,0
20250311,180100,59736669,3800,3800,3800,3800,0
20250311,180000,59736669,3800,3800,3800,3800,0
20250311,175900,59736669,3800,3800,3800,3800,0
20250311,175800,59736669,3800,3800,3800,3800,0
20250311,175700,59736669,3800,3800,3800,3800,0
20250311,175600,59736669,3800,3800,3800,3800,0
20250311,175500,59736669,3800,3800,3800,3800,0
20250311,175400,59736669,3800,3800,3800,3800,0
20250311,175300,59736669,3800,3800,3800,3800,0
20250311,175200,59736669,3800,3800,3800,3800,0
20250311,175100,59736669,3800,3800,3800,3800,0
20250311,175000,59736669,3800,3800,3800,3800,0
20250311,174900,59736669,3800,3800,3800,3800,0
20250311,174800,59736669,3800,3800,3800,3800,0
20250311,174700,59736669,3800,3800,3800,3800,0
20250311,174600,59736669,3800,3800,3800,3800,0
20250311,174500,59736669,3800,3800,3800,3800,0
20250311,174400,59736669,3800,3800,3800,3800,0
20250311,174300,59736669,3800,3800,3800,3800,0
20250311,174200,59736669,3800,3800,3800,3800,0
20250311,174100,59736669,3800,3800,3800,3800,0
20250311,174000,59736669,3800,3800,3800,3800,0
20250311,173900,59736669,3800,3800,3800,3800,0
20250311,173800,59736669,3800,3800,3800,3800,0
20250311,173700,59736669,3800,3800,3800,3800,0
20250311,173600,59736669,3800,3800,3800,3800,0
20250311,173500,59736669,3800,3800,3800,3800,0
20250311,173400,59736669,3800,3800,3800,3800,0
20250311,173300,59736669,3800,3800,3800,3800,483
20250311,173200,59736669,3800,3800,3800,3800,0
20250311,173100,59736669,3800,3800,3800,3800,0
20250311,173000,59736669,3800,3800,3800,3800,0
20250311,172900,59736669,3800,3800,3800,3800,0
20250311,172800,59736669,3800,3800,3800,3800,0
20250311,172700,59736669,3800,3800,3800,3800,0
20250311,172600,59736669,3800,3800,3800,3800,0
20250311,172500,59736669,3800,3800,3800,3800,0
20250311,172400,59736669,3800,3800,3800,3800,0
20250311,172300,59736669,3800,3800,3800,3800,0
20250311,172200,59736669,3800,3800,3800,3800,0
20250311,172100,59736669,3800,3800,3800,3800,0
20250311,172000,59736669,3800,3800,3800,3800,0
20250311,171900,59736669,3800,3800,3800,3800,0
20250311,171800,59736669,3800,3800,3800,3800,0
20250311,171700,59736669,3800,3800,3800,3800,0
20250311,171600,59736669,3800,3800,3800,3800,0
20250311,171500,59736669,3800,3800,3800,3800,0
20250311,171400,59736669,3800,3800,3800,3800,0
20250311,171300,59736669,3800,3800,3800,3800,0
20250311,171200,59736669,3800,3800,3800,3800,0
20250311,171100,59736669,3800,3800,3800,3800,0
20250311,171000,59736669,3800,3800,3800,3800,0
20250311,170900,59736669,3800,3800,3800,3800,0
20250311,170800,59736669,3800,3800,3800,3800,0
20250311,170700,59736669,3800,3800,3800,3800,0
20250311,170600,59736669,3800,3800,3800,3800,0
20250311,170500,59736669,3800,3800,3800,3800,0
20250311,170400,59736669,3800,3800,3800,3800,0
20250311,170300,59736669,3800,3800,3800,3800,483
20250311,170200,59736669,3800,3800,3800,3800,0
20250311,170100,59736669,3800,3800,3800,3800,0
20250311,170000,59736669,3800,3800,3800,3800,0
20250311,165900,59736669,3800,3800,3800,3800,0
20250311,165800,59736669,3800,3800,3800,3800,0
20250311,165700,59736669,3800,3800,3800,3800,0
20250311,165600,59736669,3800,3800,3800,3800,0
20250311,165500,59736669,3800,3800,3800,3800,0
20250311,165400,59736669,3800,3800,3800,3800,0
20250311,165300,59736669,3800,3800,3800,3800,0
20250311,165200,59736669,3800,3800,3800,3800,0
20250311,165100,59736669,3800,3800,3800,3800,0
20250311,165000,59736669,3800,3800,3800,3800,0
20250311,164900,59736669,3800,3800,3800,3800,0
20250311,164800,59736669,3800,3800,3800,3800,0
20250311,164700,59736669,3800,3800,3800,3800,0
20250311,164600,59736669,3800,3800,3800,3800,0
20250311,164500,59736669,3800,3800,3800,3800,0
20250311,164400,59736669,3800,3800,3800,3800,0
20250311,164300,59736669,3800,3800,3800,3800,0
20250311,164200,59736669,3800,3800,3800,3800,0
20250311,164100,59736669,3800,3800,3800,3800,0
20250311,164000,59736669,3800,3800,3800,3800,0
20250311,163900,59736669,3800,3800,3800,3800,0
20250311,163800,59736669,3800,3800,3800,3800,0
20250311,163700,59736669,3800,3800,3800,3800,0
20250311,163600,59736669,3800,3800,3800,3800,0
20250311,163500,59736669,3800,3800,3800,3800,0
20250311,163400,59736669,3800,3800,3800,3800,0
20250311,163300,59736669,3800,3800,3800,3800,483
20250311,163200,59736669,3800,3800,3800,3800,0
20250311,163100,59736669,3800,3800,3800,3800,0
20250311,163000,59736669,3800,3800,3800,3800,0
20250311,162900,59736669,3800,3800,3800,3800,0
20250311,162800,59736669,3800,3800,3800,3800,0
20250311,162700,59736669,3800,3800,3800,3800,0
20250311,162600,59736669,3800,3800,3800,3800,0
20250311,162500,59736669,3800,3800,3800,3800,0
20250311,162400,59736669,3800,3800,3800,3800,0
20250311,162300,59736669,3800,3800,3800,3800,0
20250311,162200,59736669,3800,3800,3800,3800,0
20250311,162100,59736669,3800,3800,3800,3800,0
20250311,162000,59736669,3800,3800,3800,3800,0
20250311,161900,59736669,3800,3800,3800,3800,0
20250311,161800,59736669,3800,3800,3800,3800,0
20250311,161700,59736669,3800,3800,3800,3800,0
20250311,161600,59736669,3800,3800,3800,3800,0
20250311,161500,59736669,3800,3800,3800,3800,0
20250311,161400,59736669,3800,3800,3800,3800,0
20250311,161300,59736669,3800,3800,3800,3800,0
20250311,161200,59736669,3800,3800,3800,3800,0
20250311,161100,59736669,3800,3800,3800,3800,0
20250311,161000,59736669,3800,3800,3800,3800,0
20250311,160900,59736669,3800,3800,3800,3800,0
20250311,160800,59736669,3800,3800,3800,3800,0
20250311,160700,59736669,3800,3800,3800,3800,0
20250311,160600,59736669,3800,3800,3800,3800,0
20250311,160500,59736669,3800,3800,3800,3800,0
20250311,160400,59736669,3800,3800,3800,3800,0
20250311,160300,59736669,3800,3800,3800,3800,483
20250311,160200,59736669,3800,3800,3800,3800,0
20250311,160100,59736669,3800,3800,3800,3800,0
20250311,160000,59736669,3800,3800,3800,3800,0
20250311,155900,59736669,3800,3800,3800,3800,0
20250311,155800,59736669,3800,3800,3800,3800,0
20250311,155700,59736669,3800,3800,3800,3800,0
20250311,155600,59736669,3800,3800,3800,3800,0
20250311,155500,59736669,3800,3800,3800,3800,0
20250311,155400,59736669,3800,3800,3800,3800,0
20250311,155300,59736669,3800,3800,3800,3800,0
20250311,155200,59736669,3800,3800,3800,3800,0
20250311,155100,59736669,3800,3800,3800,3800,0
20250311,155000,59736669,3800,3800,3800,3800,0
20250311,154900,59736669,3800,3800,3800,3800,0
20250311,154800,59736669,3800,3800,3800,3800,0
20250311,154700,59736669,3800,3800,3800,3800,0
20250311,154600,59736669,3800,3800,3800,3800,0
20250311,154500,59736669,3800,3800,3800,3800,0
20250311,154400,59736669,3800,3800,3800,3800,0
20250311,154300,59736669,3800,3800,3800,3800,0
20250311,154200,59736669,3800,3800,3800,3800,0
20250311,154100,59736669,3800,3800,3800,3800,0
20250311,154000,59736669,3800,3800,3800,3800,0
20250311,153900,59736669,3800,3800,3800,3800,0
20250311,153800,59736669,3800,3800,3800,3800,0
20250311,153700,59736669,3800,3800,3800,3800,0
20250311,153600,59736669,3800,3800,3800,3800,0
20250311,153500,59736669,3800,3800,3800,3800,0
20250311,153400,59736669,3800,3800,3800,3800,0
20250311,153300,59736669,3800,3800,3800,3800,483
20250311,153200,59736669,3800,3800,3800,3800,0
20250311,153100,59736669,3800,3800,3800,3800,0
20250311,153000,59736669,3800,3800,3800,3800,483
20250311,152900,57901269,3865,3865,3865,3865,0
20250311,152800,57901269,3865,3865,3865,3865,0
20250311,152700,57901269,3865,3865,3865,3865,0
20250311,152600,57901269,3865,3865,3865,3865,0
20250311,152500,57901269,3865,3865,3865,3865,0
20250311,152400,57901269,3865,3865,3865,3865,0
20250311,152300,57901269,3865,3865,3865,3865,0
20250311,152200,57901269,3865,3865,3865,3865,0
20250311,152100,57901269,3865,3865,3865,3865,0
20250311,152000,57901269,3865,3865,3865,3865,0
20250311,151900,57901269,3865,3865,3865,3865,0
20250311,151800,57901269,3865,3865,3865,3865,0
20250311,151700,57901269,3865,3810,3870,3810,350
20250311,151600,56555249,3810,3810,3810,3810,1
20250311,151500,56551439,3815,3810,3815,3810,12
20250311,151400,56505699,3785,3785,3785,3785,0
20250311,151300,56505699,3785,3785,3785,3785,0
20250311,151200,56505699,3785,3785,3785,3785,0
20250311,151100,56505699,3785,3790,3790,3785,24
20250311,151000,56414849,3805,3805,3805,3805,0
20250311,150900,56414849,3805,3805,3805,3805,0
20250311,150800,56414849,3805,3800,3805,3800,2
20250311,150700,56407244,3795,3790,3795,3790,535
20250311,150600,54378894,3785,3785,3785,3785,124
20250311,150500,53909554,3785,3785,3785,3785,0
20250311,150400,53909554,3785,3785,3785,3785,22
20250311,150300,53826284,3785,3785,3785,3785,2
20250311,150200,53818714,3785,3785,3785,3785,0
20250311,150100,53818714,3785,3785,3785,3785,0
20250311,150000,53818714,3785,3785,3785,3785,0
20250311,145900,53818714,3785,3785,3785,3785,0
20250311,145800,53818714,3785,3785,3785,3785,0
20250311,145700,53818714,3785,3785,3785,3785,0
20250311,145600,53818714,3785,3785,3785,3785,0
20250311,145500,53818714,3785,3785,3785,3785,102
20250311,145400,53432644,3785,3785,3785,3785,0
20250311,145300,53432644,3785,3785,3785,3785,0
20250311,145200,53432644,3785,3785,3785,3785,0
20250311,145100,53432644,3785,3785,3785,3785,0
20250311,145000,53432644,3785,3785,3785,3785,0
20250311,144900,53432644,3785,3785,3785,3785,0
20250311,144800,53432644,3785,3785,3785,3785,0
20250311,144700,53432644,3785,3785,3785,3785,0
20250311,144600,53432644,3785,3785,3785,3785,0
20250311,144500,53432644,3785,3785,3785,3785,0
20250311,144400,53432644,3785,3785,3785,3785,0
20250311,144300,53432644,3785,3785,3785,3785,0
20250311,144200,53432644,3785,3785,3785,3785,0
20250311,144100,53432644,3785,3785,3785,3785,0
20250311,144000,53432644,3785,3785,3785,3785,0
20250311,143900,53432644,3785,3785,3785,3785,0
20250311,143800,53432644,3785,3785,3785,3785,0
20250311,143700,53432644,3785,3785,3785,3785,0
20250311,143600,53432644,3785,3785,3785,3785,0
20250311,143500,53432644,3785,3785,3785,3785,0
20250311,143400,53432644,3785,3785,3785,3785,0
20250311,143300,53432644,3785,3785,3785,3785,0
20250311,143200,53432644,3785,3785,3785,3785,0
20250311,143100,53432644,3785,3785,3785,3785,0
20250311,143000,53432644,3785,3785,3785,3785,0
20250311,142900,53432644,3785,3785,3785,3785,0
20250311,142800,53432644,3785,3785,3785,3785,0
20250311,142700,53432644,3785,3785,3785,3785,7
20250311,142600,53406149,3785,3770,3785,3770,176
20250311,142500,52742099,3775,3775,3775,3775,0
20250311,142400,52742099,3775,3775,3775,3775,0
20250311,142300,52742099,3775,3775,3775,3775,0
20250311,142200,52742099,3775,3775,3775,3775,0
20250311,142100,52742099,3775,3775,3775,3775,0
20250311,142000,52742099,3775,3775,3775,3775,0
20250311,141900,52742099,3775,3775,3775,3775,0
20250311,141800,52742099,3775,3775,3775,3775,0
20250311,141700,52742099,3775,3775,3775,3775,0
20250311,141600,52742099,3775,3775,3775,3775,0
20250311,141500,52742099,3775,3775,3775,3775,1
20250311,141400,52738324,3775,3775,3775,3775,0
20250311,141300,52738324,3775,3775,3775,3775,0
20250311,141200,52738324,3775,3775,3775,3775,0
20250311,141100,52738324,3775,3775,3775,3775,0
20250311,141000,52738324,3775,3775,3775,3775,0
20250311,140900,52738324,3775,3775,3775,3775,0
20250311,140800,52738324,3775,3775,3775,3775,0
20250311,140700,52738324,3775,3775,3775,3775,0
20250311,140600,52738324,3775,3775,3775,3775,0
20250311,140500,52738324,3775,3775,3775,3775,0
20250311,140400,52738324,3775,3775,3775,3775,0
20250311,140300,52738324,3775,3775,3775,3775,0
20250311,140200,52738324,3775,3775,3775,3775,0
20250311,140100,52738324,3775,3775,3775,3775,0
20250311,140000,52738324,3775,3775,3775,3775,0
20250311,135900,52738324,3775,3775,3775,3775,0
20250311,135800,52738324,3775,3775,3775,3775,0
20250311,135700,52738324,3775,3775,3775,3775,1
20250311,135600,52734549,3755,3755,3755,3755,0
20250311,135500,52734549,3755,3755,3755,3755,0
20250311,135400,52734549,3755,3755,3755,3755,0
20250311,135300,52734549,3755,3755,3755,3755,0
20250311,135200,52734549,3755,3765,3765,3755,471
20250311,135100,50963999,3775,3775,3775,3775,0
20250311,135000,50963999,3775,3775,3775,3775,0
20250311,134900,50963999,3775,3775,3775,3775,0
20250311,134800,50963999,3775,3775,3775,3775,0
20250311,134700,50963999,3775,3775,3775,3775,0
20250311,134600,50963999,3775,3775,3775,3775,0
20250311,134500,50963999,3775,3775,3775,3775,43
20250311,134400,50801674,3775,3775,3775,3775,0
20250311,134300,50801674,3775,3775,3775,3775,0
20250311,134200,50801674,3775,3775,3775,3775,0
20250311,134100,50801674,3775,3775,3775,3775,0
20250311,134000,50801674,3775,3775,3775,3775,0
20250311,133900,50801674,3775,3775,3775,3775,0
20250311,133800,50801674,3775,3765,3775,3765,1957
20250311,133700,43433539,3765,3765,3765,3765,0
20250311,133600,43433539,3765,3765,3765,3765,0
20250311,133500,43433539,3765,3765,3765,3765,0
20250311,133400,43433539,3765,3765,3765,3765,0
20250311,133300,43433539,3765,3765,3765,3765,0
20250311,133200,43433539,3765,3765,3765,3765,0
20250311,133100,43433539,3765,3765,3765,3765,0
20250311,133000,43433539,3765,3765,3765,3765,0
20250311,132900,43433539,3765,3765,3765,3765,4
20250311,132800,43418479,3765,3765,3765,3765,0
20250311,132700,43418479,3765,3765,3765,3765,100
20250311,132600,43041979,3765,3765,3765,3765,0
20250311,132500,43041979,3765,3765,3765,3765,0
20250311,132400,43041979,3765,3765,3765,3765,40
20250311,132300,42891379,3765,3765,3765,3765,30
20250311,132200,42778429,3760,3760,3760,3760,0
20250311,132100,42778429,3760,3760,3760,3760,0
20250311,132000,42778429,3760,3760,3760,3760,0
20250311,131900,42778429,3760,3765,3765,3760,346
20250311,131800,41475944,3765,3765,3765,3765,1
20250311,131700,41472179,3770,3770,3770,3770,0
20250311,131600,41472179,3770,3770,3770,3770,0
20250311,131500,41472179,3770,3775,3775,3770,55
20250311,131400,41264819,3780,3780,3780,3780,0
20250311,131300,41264819,3780,3780,3780,3780,0
20250311,131200,41264819,3780,3787,3787,3780,227
20250311,131100,40405635,3785,3785,3785,3785,0
20250311,131000,40405635,3785,3785,3785,3785,29
20250311,130900,40295870,3785,3785,3785,3785,0
20250311,130800,40295870,3785,3785,3785,3785,0
20250311,130700,40295870,3785,3785,3785,3785,0
20250311,130600,40295870,3785,3785,3785,3785,0
20250311,130500,40295870,3785,3785,3785,3785,0
20250311,130400,40295870,3785,3785,3785,3785,0
20250311,130300,40295870,3785,3785,3785,3785,0
20250311,130200,40295870,3785,3785,3785,3785,0
20250311,130100,40295870,3785,3785,3785,3785,0
20250311,130000,40295870,3785,3785,3785,3785,2
20250311,125900,40288300,3790,3790,3790,3790,0
20250311,125800,40288300,3790,3790,3790,3790,0
20250311,125700,40288300,3790,3790,3790,3790,0
20250311,125600,40288300,3790,3790,3790,3790,0
20250311,125500,40288300,3790,3790,3790,3790,0
20250311,125400,40288300,3790,3790,3790,3790,0
20250311,125300,40288300,3790,3790,3790,3790,0
20250311,125200,40288300,3790,3790,3790,3790,0
20250311,125100,40288300,3790,3790,3790,3790,0
20250311,125000,40288300,3790,3790,3790,3790,0
20250311,124900,40288300,3790,3790,3790,3790,0
20250311,124800,40288300,3790,3790,3790,3790,0
20250311,124700,40288300,3790,3790,3790,3790,0
20250311,124600,40288300,3790,3790,3790,3790,0
20250311,124500,40288300,3790,3790,3790,3790,0
20250311,124400,40288300,3790,3790,3790,3790,0
20250311,124300,40288300,3790,3790,3790,3790,2
20250311,124200,40280720,3785,3785,3785,3785,0
20250311,124100,40280720,3785,3785,3785,3785,0
20250311,124000,40280720,3785,3785,3785,3785,0
20250311,123900,40280720,3785,3785,3785,3785,0
20250311,123800,40280720,3785,3785,3785,3785,0
20250311,123700,40280720,3785,3785,3785,3785,0
20250311,123600,40280720,3785,3785,3785,3785,2
20250311,123500,40273150,3790,3790,3790,3790,0
20250311,123400,40273150,3790,3790,3790,3790,0
20250311,123300,40273150,3790,3790,3790,3790,0
20250311,123200,40273150,3790,3790,3790,3790,0
20250311,123100,40273150,3790,3790,3790,3790,0
20250311,123000,40273150,3790,3790,3790,3790,0
20250311,122900,40273150,3790,3790,3790,3790,0
20250311,122800,40273150,3790,3790,3790,3790,0
20250311,122700,40273150,3790,3790,3790,3790,0
20250311,122600,40273150,3790,3790,3790,3790,0
20250311,122500,40273150,3790,3790,3790,3790,0
20250311,122400,40273150,3790,3790,3790,3790,0
20250311,122300,40273150,3790,3790,3790,3790,0
20250311,122200,40273150,3790,3790,3790,3790,0
20250311,122100,40273150,3790,3790,3790,3790,0
20250311,122000,40273150,3790,3790,3790,3790,0
20250311,121900,40273150,3790,3790,3790,3790,0
20250311,121800,40273150,3790,3790,3790,3790,0
20250311,121700,40273150,3790,3790,3790,3790,0
20250311,121600,40273150,3790,3790,3790,3790,0
20250311,121500,40273150,3790,3790,3790,3790,0
20250311,121400,40273150,3790,3790,3790,3790,0
20250311,121300,40273150,3790,3790,3790,3790,0
20250311,121200,40273150,3790,3790,3790,3790,0
20250311,121100,40273150,3790,3790,3790,3790,0
20250311,121000,40273150,3790,3790,3790,3790,0
20250311,120900,40273150,3790,3790,3790,3790,0
20250311,120800,40273150,3790,3790,3790,3790,0
20250311,120700,40273150,3790,3790,3790,3790,0
20250311,120600,40273150,3790,3790,3790,3790,0
20250311,120500,40273150,3790,3790,3790,3790,0
20250311,120400,40273150,3790,3790,3790,3790,0
20250311,120300,40273150,3790,3790,3790,3790,0
20250311,120200,40273150,3790,3780,3790,3780,3
20250311,120100,40261795,3765,3765,3765,3765,0
20250311,120000,40261795,3765,3765,3765,3765,0
20250311,115900,40261795,3765,3765,3765,3765,0
20250311,115800,40261795,3765,3765,3765,3765,0
20250311,115700,40261795,3765,3765,3765,3765,0
20250311,115600,40261795,3765,3765,3765,3765,0
20250311,115500,40261795,3765,3765,3765,3765,0
20250311,115400,40261795,3765,3765,3765,3765,0
20250311,115300,40261795,3765,3765,3765,3765,0
20250311,115200,40261795,3765,3765,3765,3765,0
20250311,115100,40261795,3765,3765,3765,3765,0
20250311,115000,40261795,3765,3765,3765,3765,0
20250311,114900,40261795,3765,3765,3765,3765,0
20250311,114800,40261795,3765,3765,3765,3765,0
20250311,114700,40261795,3765,3765,3765,3765,0
20250311,114600,40261795,3765,3765,3765,3765,0
20250311,114500,40261795,3765,3765,3765,3765,0
20250311,114400,40261795,3765,3765,3765,3765,0
20250311,114300,40261795,3765,3760,3765,3760,125
20250311,114200,39791305,3760,3757,3760,3757,100
20250311,114100,39415404,3757,3757,3757,3757,0
20250311,114000,39415404,3757,3757,3757,3757,0
20250311,113900,39415404,3757,3757,3757,3757,100
20250311,113800,39039704,3757,3757,3757,3757,0
20250311,113700,39039704,3757,3757,3757,3757,0
20250311,113600,39039704,3757,3757,3757,3757,0
20250311,113500,39039704,3757,3757,3757,3757,0
20250311,113400,39039704,3757,3757,3757,3757,0
20250311,113300,39039704,3757,3757,3757,3757,31
20250311,113200,38923237,3757,3757,3757,3757,0
20250311,113100,38923237,3757,3757,3757,3757,0
20250311,113000,38923237,3757,3757,3757,3757,1
20250311,112900,38919480,3757,3757,3757,3757,0
20250311,112800,38919480,3757,3757,3757,3757,5
20250311,112700,38900695,3760,3760,3760,3760,0
20250311,112600,38900695,3760,3760,3760,3760,30
20250311,112500,38787895,3760,3760,3760,3760,0
20250311,112400,38787895,3760,3760,3760,3760,10
20250311,112300,38750295,3760,3760,3760,3760,0
20250311,112200,38750295,3760,3760,3760,3760,0
20250311,112100,38750295,3760,3760,3760,3760,0
20250311,112000,38750295,3760,3760,3760,3760,0
20250311,111900,38750295,3760,3760,3760,3760,0
20250311,111800,38750295,3760,3760,3760,3760,0
20250311,111700,38750295,3760,3760,3760,3760,0
20250311,111600,38750295,3760,3760,3760,3760,0
20250311,111500,38750295,3760,3760,3760,3760,0
20250311,111400,38750295,3760,3760,3760,3760,0
20250311,111300,38750295,3760,3760,3760,3760,0
20250311,111200,38750295,3760,3760,3760,3760,0
20250311,111100,38750295,3760,3760,3760,3760,0
20250311,111000,38750295,3760,3760,3760,3760,0
20250311,110900,38750295,3760,3760,3760,3760,0
20250311,110800,38750295,3760,3760,3760,3760,0
20250311,110700,38750295,3760,3765,3765,3760,15
20250311,110600,38693885,3775,3775,3775,3775,0
20250311,110500,38693885,3775,3775,3775,3775,0
20250311,110400,38693885,3775,3775,3775,3775,0
20250311,110300,38693885,3775,3775,3775,3775,0
20250311,110200,38693885,3775,3775,3775,3775,0
20250311,110100,38693885,3775,3775,3775,3775,0
20250311,110000,38693885,3775,3775,3775,3775,0
20250311,105900,38693885,3775,3775,3775,3775,0
20250311,105800,38693885,3775,3775,3775,3775,0
20250311,105700,38693885,3775,3775,3775,3775,0
20250311,105600,38693885,3775,3775,3775,3775,0
20250311,105500,38693885,3775,3775,3775,3775,0
20250311,105400,38693885,3775,3775,3775,3775,0
20250311,105300,38693885,3775,3775,3775,3775,23
20250311,105200,38607060,3775,3775,3775,3775,0
20250311,105100,38607060,3775,3775,3775,3775,0
20250311,105000,38607060,3775,3775,3775,3775,0
20250311,104900,38607060,3775,3775,3775,3775,177
20250311,104800,37938885,3775,3775,3775,3775,0
20250311,104700,37938885,3775,3775,3775,3775,0
20250311,104600,37938885,3775,3775,3775,3775,1
20250311,104500,37935110,3755,3755,3755,3755,0
20250311,104400,37935110,3755,3755,3755,3755,0
20250311,104300,37935110,3755,3755,3755,3755,0
20250311,104200,37935110,3755,3755,3755,3755,0
20250311,104100,37935110,3755,3755,3755,3755,0
20250311,104000,37935110,3755,3755,3755,3755,0
20250311,103900,37935110,3755,3755,3755,3755,0
20250311,103800,37935110,3755,3755,3755,3755,0
20250311,103700,37935110,3755,3755,3755,3755,0
20250311,103600,37935110,3755,3770,3770,3755,50
20250311,103500,37747345,3770,3770,3770,3770,0
20250311,103400,37747345,3770,3770,3770,3770,4
20250311,103300,37732265,3775,3775,3775,3775,0
20250311,103200,37732265,3775,3775,3775,3775,0
20250311,103100,37732265,3775,3775,3775,3775,0
20250311,103000,37732265,3775,3775,3775,3775,0
20250311,102900,37732265,3775,3775,3775,3775,0
20250311,102800,37732265,3775,3775,3775,3775,0
20250311,102700,37732265,3775,3775,3775,3775,1
20250311,102600,37728490,3775,3775,3775,3775,0
20250311,102500,37728490,3775,3775,3775,3775,0
20250311,102400,37728490,3775,3775,3775,3775,0
20250311,102300,37728490,3775,3775,3775,3775,0
20250311,102200,37728490,3775,3775,3775,3775,0
20250311,102100,37728490,3775,3775,3775,3775,0
20250311,102000,37728490,3775,3775,3775,3775,0
20250311,101900,37728490,3775,3775,3775,3775,5
20250311,101800,37709615,3775,3775,3775,3775,10
20250311,101700,37671865,3775,3775,3775,3775,1
20250311,101600,37668090,3755,3755,3755,3755,0
20250311,101500,37668090,3755,3755,3755,3755,0
20250311,101400,37668090,3755,3755,3755,3755,7
20250311,101300,37641805,3755,3765,3765,3755,674
20250311,101200,35107755,3755,3765,3765,3755,1000
20250311,101100,31350100,3820,3820,3820,3820,0
20250311,101000,31350100,3820,3835,3835,3820,101
20250311,100900,30964265,3820,3820,3820,3820,1
20250311,100800,30960445,3765,3810,3810,3765,342
20250311,100700,29663955,3805,3815,3815,3805,138
20250311,100600,29138345,3810,3810,3810,3810,0
20250311,100500,29138345,3810,3810,3810,3810,0
20250311,100400,29138345,3810,3810,3810,3810,0
20250311,100300,29138345,3810,3810,3810,3810,0
20250311,100200,29138345,3810,3810,3810,3810,0
20250311,100100,29138345,3810,3810,3810,3810,0
20250311,100000,29138345,3810,3810,3810,3810,0
20250311,095900,29138345,3810,3810,3810,3810,0
20250311,095800,29138345,3810,3850,3850,3810,51
20250311,095700,28943995,3845,3845,3845,3845,0
20250311,095600,28943995,3845,3845,3845,3845,0
20250311,095500,28943995,3845,3845,3845,3845,0
20250311,095400,28943995,3845,3845,3845,3845,0
20250311,095300,28943995,3845,3845,3845,3845,262
20250311,095200,27936605,3845,3845,3845,3845,0
20250311,095100,27936605,3845,3845,3845,3845,0
20250311,095000,27936605,3845,3845,3845,3845,0
20250311,094900,27936605,3845,3845,3845,3845,1
20250311,094800,27932760,3805,3805,3805,3805,0
20250311,094700,27932760,3805,3805,3805,3805,0
20250311,094600,27932760,3805,3805,3805,3805,0
20250311,094500,27932760,3805,3805,3805,3805,0
20250311,094400,27932760,3805,3805,3805,3805,0
20250311,094300,27932760,3805,3805,3805,3805,0
20250311,094200,27932760,3805,3805,3805,3805,0
20250311,094100,27932760,3805,3805,3805,3805,0
20250311,094000,27932760,3805,3805,3805,3805,0
20250311,093900,27932760,3805,3805,3805,3805,5
20250311,093800,27913735,3805,3795,3850,3795,84
20250311,093700,27593190,3785,3790,3795,3785,47
20250311,093600,27415030,3790,3780,3790,3780,71
20250311,093500,27146635,3770,3770,3770,3770,0
20250311,093400,27146635,3770,3770,3770,3770,0
20250311,093300,27146635,3770,3770,3770,3770,2
20250311,093200,27139095,3770,3770,3770,3770,713
20250311,093100,24451085,3770,3765,3770,3765,520
20250311,093000,22490720,3765,3765,3765,3765,120
20250311,092900,22038920,3760,3755,3760,3755,9
20250311,092800,22005100,3755,3755,3755,3755,11
20250311,092700,21963795,3750,3745,3750,3745,21
20250311,092600,21885140,3750,3750,3750,3750,10
20250311,092500,21847640,3745,3745,3745,3745,0
20250311,092400,21847640,3745,3750,3750,3745,90
20250311,092300,21510460,3740,3740,3740,3740,31
20250311,092200,21394520,3740,3740,3765,3740,33
20250311,092100,21271075,3740,3740,3740,3740,31
20250311,092000,21155135,3740,3760,3760,3740,1029
20250311,091900,17293725,3760,3760,3760,3760,28
20250311,091800,17188445,3760,3760,3760,3760,31
20250311,091700,17071885,3770,3760,3770,3760,331
20250311,091600,15824325,3760,3760,3760,3760,0
20250311,091500,15824325,3760,3770,3770,3760,112
20250311,091400,15402205,3755,3755,3755,3755,115
20250311,091300,14970380,3770,3770,3770,3770,0
20250311,091200,14970380,3770,3750,3770,3750,13
20250311,091100,14921610,3750,3760,3760,3750,114
20250311,091000,14493625,3765,3765,3765,3765,200
20250311,090900,13740625,3765,3765,3770,3765,28
20250311,090800,13635120,3760,3760,3760,3760,1
20250311,090700,13631360,3755,3755,3755,3750,32
20250311,090600,13511265,3755,3755,3755,3755,531
20250311,090500,11517360,3750,3760,3760,3750,525
20250311,090400,9548430,3760,3760,3765,3760,364
20250311,090300,8179740,3770,3770,3770,3770,404
20250311,090200,6656660,3770,3785,3785,3770,1114
20250311,090100,2446040,3785,3800,3800,3785,445
20250311,090000,758340,3830,3830,3830,3830,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203300 59736669 3800 3800 3800 3800 483
3 20250311 203200 59736669 3800 3800 3800 3800 0
4 20250311 203100 59736669 3800 3800 3800 3800 0
5 20250311 203000 59736669 3800 3800 3800 3800 0
6 20250311 202900 59736669 3800 3800 3800 3800 0
7 20250311 202800 59736669 3800 3800 3800 3800 0
8 20250311 202700 59736669 3800 3800 3800 3800 0
9 20250311 202600 59736669 3800 3800 3800 3800 0
10 20250311 202500 59736669 3800 3800 3800 3800 0
11 20250311 202400 59736669 3800 3800 3800 3800 0
12 20250311 202300 59736669 3800 3800 3800 3800 0
13 20250311 202200 59736669 3800 3800 3800 3800 0
14 20250311 202100 59736669 3800 3800 3800 3800 0
15 20250311 202000 59736669 3800 3800 3800 3800 0
16 20250311 201900 59736669 3800 3800 3800 3800 0
17 20250311 201800 59736669 3800 3800 3800 3800 0
18 20250311 201700 59736669 3800 3800 3800 3800 0
19 20250311 201600 59736669 3800 3800 3800 3800 0
20 20250311 201500 59736669 3800 3800 3800 3800 0
21 20250311 201400 59736669 3800 3800 3800 3800 0
22 20250311 201300 59736669 3800 3800 3800 3800 0
23 20250311 201200 59736669 3800 3800 3800 3800 0
24 20250311 201100 59736669 3800 3800 3800 3800 0
25 20250311 201000 59736669 3800 3800 3800 3800 0
26 20250311 200900 59736669 3800 3800 3800 3800 0
27 20250311 200800 59736669 3800 3800 3800 3800 0
28 20250311 200700 59736669 3800 3800 3800 3800 0
29 20250311 200600 59736669 3800 3800 3800 3800 0
30 20250311 200500 59736669 3800 3800 3800 3800 0
31 20250311 200400 59736669 3800 3800 3800 3800 0
32 20250311 200300 59736669 3800 3800 3800 3800 483
33 20250311 200200 59736669 3800 3800 3800 3800 0
34 20250311 200100 59736669 3800 3800 3800 3800 0
35 20250311 200000 59736669 3800 3800 3800 3800 0
36 20250311 195900 59736669 3800 3800 3800 3800 0
37 20250311 195800 59736669 3800 3800 3800 3800 0
38 20250311 195700 59736669 3800 3800 3800 3800 0
39 20250311 195600 59736669 3800 3800 3800 3800 0
40 20250311 195500 59736669 3800 3800 3800 3800 0
41 20250311 195400 59736669 3800 3800 3800 3800 0
42 20250311 195300 59736669 3800 3800 3800 3800 0
43 20250311 195200 59736669 3800 3800 3800 3800 0
44 20250311 195100 59736669 3800 3800 3800 3800 0
45 20250311 195000 59736669 3800 3800 3800 3800 0
46 20250311 194900 59736669 3800 3800 3800 3800 0
47 20250311 194800 59736669 3800 3800 3800 3800 0
48 20250311 194700 59736669 3800 3800 3800 3800 0
49 20250311 194600 59736669 3800 3800 3800 3800 0
50 20250311 194500 59736669 3800 3800 3800 3800 0
51 20250311 194400 59736669 3800 3800 3800 3800 0
52 20250311 194300 59736669 3800 3800 3800 3800 0
53 20250311 194200 59736669 3800 3800 3800 3800 0
54 20250311 194100 59736669 3800 3800 3800 3800 0
55 20250311 194000 59736669 3800 3800 3800 3800 0
56 20250311 193900 59736669 3800 3800 3800 3800 0
57 20250311 193800 59736669 3800 3800 3800 3800 0
58 20250311 193700 59736669 3800 3800 3800 3800 0
59 20250311 193600 59736669 3800 3800 3800 3800 0
60 20250311 193500 59736669 3800 3800 3800 3800 0
61 20250311 193400 59736669 3800 3800 3800 3800 0
62 20250311 193300 59736669 3800 3800 3800 3800 483
63 20250311 193200 59736669 3800 3800 3800 3800 0
64 20250311 193100 59736669 3800 3800 3800 3800 0
65 20250311 193000 59736669 3800 3800 3800 3800 0
66 20250311 192900 59736669 3800 3800 3800 3800 0
67 20250311 192800 59736669 3800 3800 3800 3800 0
68 20250311 192700 59736669 3800 3800 3800 3800 0
69 20250311 192600 59736669 3800 3800 3800 3800 0
70 20250311 192500 59736669 3800 3800 3800 3800 0
71 20250311 192400 59736669 3800 3800 3800 3800 0
72 20250311 192300 59736669 3800 3800 3800 3800 0
73 20250311 192200 59736669 3800 3800 3800 3800 0
74 20250311 192100 59736669 3800 3800 3800 3800 0
75 20250311 192000 59736669 3800 3800 3800 3800 0
76 20250311 191900 59736669 3800 3800 3800 3800 0
77 20250311 191800 59736669 3800 3800 3800 3800 0
78 20250311 191700 59736669 3800 3800 3800 3800 0
79 20250311 191600 59736669 3800 3800 3800 3800 0
80 20250311 191500 59736669 3800 3800 3800 3800 0
81 20250311 191400 59736669 3800 3800 3800 3800 0
82 20250311 191300 59736669 3800 3800 3800 3800 0
83 20250311 191200 59736669 3800 3800 3800 3800 0
84 20250311 191100 59736669 3800 3800 3800 3800 0
85 20250311 191000 59736669 3800 3800 3800 3800 0
86 20250311 190900 59736669 3800 3800 3800 3800 0
87 20250311 190800 59736669 3800 3800 3800 3800 0
88 20250311 190700 59736669 3800 3800 3800 3800 0
89 20250311 190600 59736669 3800 3800 3800 3800 0
90 20250311 190500 59736669 3800 3800 3800 3800 0
91 20250311 190400 59736669 3800 3800 3800 3800 0
92 20250311 190300 59736669 3800 3800 3800 3800 483
93 20250311 190200 59736669 3800 3800 3800 3800 0
94 20250311 190100 59736669 3800 3800 3800 3800 0
95 20250311 190000 59736669 3800 3800 3800 3800 0
96 20250311 185900 59736669 3800 3800 3800 3800 0
97 20250311 185800 59736669 3800 3800 3800 3800 0
98 20250311 185700 59736669 3800 3800 3800 3800 0
99 20250311 185600 59736669 3800 3800 3800 3800 0
100 20250311 185500 59736669 3800 3800 3800 3800 0
101 20250311 185400 59736669 3800 3800 3800 3800 0
102 20250311 185300 59736669 3800 3800 3800 3800 0
103 20250311 185200 59736669 3800 3800 3800 3800 0
104 20250311 185100 59736669 3800 3800 3800 3800 0
105 20250311 185000 59736669 3800 3800 3800 3800 0
106 20250311 184900 59736669 3800 3800 3800 3800 0
107 20250311 184800 59736669 3800 3800 3800 3800 0
108 20250311 184700 59736669 3800 3800 3800 3800 0
109 20250311 184600 59736669 3800 3800 3800 3800 0
110 20250311 184500 59736669 3800 3800 3800 3800 0
111 20250311 184400 59736669 3800 3800 3800 3800 0
112 20250311 184300 59736669 3800 3800 3800 3800 0
113 20250311 184200 59736669 3800 3800 3800 3800 0
114 20250311 184100 59736669 3800 3800 3800 3800 0
115 20250311 184000 59736669 3800 3800 3800 3800 0
116 20250311 183900 59736669 3800 3800 3800 3800 0
117 20250311 183800 59736669 3800 3800 3800 3800 0
118 20250311 183700 59736669 3800 3800 3800 3800 0
119 20250311 183600 59736669 3800 3800 3800 3800 0
120 20250311 183500 59736669 3800 3800 3800 3800 0
121 20250311 183400 59736669 3800 3800 3800 3800 0
122 20250311 183300 59736669 3800 3800 3800 3800 483
123 20250311 183200 59736669 3800 3800 3800 3800 0
124 20250311 183100 59736669 3800 3800 3800 3800 0
125 20250311 183000 59736669 3800 3800 3800 3800 0
126 20250311 182900 59736669 3800 3800 3800 3800 0
127 20250311 182800 59736669 3800 3800 3800 3800 0
128 20250311 182700 59736669 3800 3800 3800 3800 0
129 20250311 182600 59736669 3800 3800 3800 3800 0
130 20250311 182500 59736669 3800 3800 3800 3800 0
131 20250311 182400 59736669 3800 3800 3800 3800 0
132 20250311 182300 59736669 3800 3800 3800 3800 0
133 20250311 182200 59736669 3800 3800 3800 3800 0
134 20250311 182100 59736669 3800 3800 3800 3800 0
135 20250311 182000 59736669 3800 3800 3800 3800 0
136 20250311 181900 59736669 3800 3800 3800 3800 0
137 20250311 181800 59736669 3800 3800 3800 3800 0
138 20250311 181700 59736669 3800 3800 3800 3800 0
139 20250311 181600 59736669 3800 3800 3800 3800 0
140 20250311 181500 59736669 3800 3800 3800 3800 0
141 20250311 181400 59736669 3800 3800 3800 3800 0
142 20250311 181300 59736669 3800 3800 3800 3800 0
143 20250311 181200 59736669 3800 3800 3800 3800 0
144 20250311 181100 59736669 3800 3800 3800 3800 0
145 20250311 181000 59736669 3800 3800 3800 3800 0
146 20250311 180900 59736669 3800 3800 3800 3800 0
147 20250311 180800 59736669 3800 3800 3800 3800 0
148 20250311 180700 59736669 3800 3800 3800 3800 0
149 20250311 180600 59736669 3800 3800 3800 3800 0
150 20250311 180500 59736669 3800 3800 3800 3800 0
151 20250311 180400 59736669 3800 3800 3800 3800 0
152 20250311 180300 59736669 3800 3800 3800 3800 483
153 20250311 180200 59736669 3800 3800 3800 3800 0
154 20250311 180100 59736669 3800 3800 3800 3800 0
155 20250311 180000 59736669 3800 3800 3800 3800 0
156 20250311 175900 59736669 3800 3800 3800 3800 0
157 20250311 175800 59736669 3800 3800 3800 3800 0
158 20250311 175700 59736669 3800 3800 3800 3800 0
159 20250311 175600 59736669 3800 3800 3800 3800 0
160 20250311 175500 59736669 3800 3800 3800 3800 0
161 20250311 175400 59736669 3800 3800 3800 3800 0
162 20250311 175300 59736669 3800 3800 3800 3800 0
163 20250311 175200 59736669 3800 3800 3800 3800 0
164 20250311 175100 59736669 3800 3800 3800 3800 0
165 20250311 175000 59736669 3800 3800 3800 3800 0
166 20250311 174900 59736669 3800 3800 3800 3800 0
167 20250311 174800 59736669 3800 3800 3800 3800 0
168 20250311 174700 59736669 3800 3800 3800 3800 0
169 20250311 174600 59736669 3800 3800 3800 3800 0
170 20250311 174500 59736669 3800 3800 3800 3800 0
171 20250311 174400 59736669 3800 3800 3800 3800 0
172 20250311 174300 59736669 3800 3800 3800 3800 0
173 20250311 174200 59736669 3800 3800 3800 3800 0
174 20250311 174100 59736669 3800 3800 3800 3800 0
175 20250311 174000 59736669 3800 3800 3800 3800 0
176 20250311 173900 59736669 3800 3800 3800 3800 0
177 20250311 173800 59736669 3800 3800 3800 3800 0
178 20250311 173700 59736669 3800 3800 3800 3800 0
179 20250311 173600 59736669 3800 3800 3800 3800 0
180 20250311 173500 59736669 3800 3800 3800 3800 0
181 20250311 173400 59736669 3800 3800 3800 3800 0
182 20250311 173300 59736669 3800 3800 3800 3800 483
183 20250311 173200 59736669 3800 3800 3800 3800 0
184 20250311 173100 59736669 3800 3800 3800 3800 0
185 20250311 173000 59736669 3800 3800 3800 3800 0
186 20250311 172900 59736669 3800 3800 3800 3800 0
187 20250311 172800 59736669 3800 3800 3800 3800 0
188 20250311 172700 59736669 3800 3800 3800 3800 0
189 20250311 172600 59736669 3800 3800 3800 3800 0
190 20250311 172500 59736669 3800 3800 3800 3800 0
191 20250311 172400 59736669 3800 3800 3800 3800 0
192 20250311 172300 59736669 3800 3800 3800 3800 0
193 20250311 172200 59736669 3800 3800 3800 3800 0
194 20250311 172100 59736669 3800 3800 3800 3800 0
195 20250311 172000 59736669 3800 3800 3800 3800 0
196 20250311 171900 59736669 3800 3800 3800 3800 0
197 20250311 171800 59736669 3800 3800 3800 3800 0
198 20250311 171700 59736669 3800 3800 3800 3800 0
199 20250311 171600 59736669 3800 3800 3800 3800 0
200 20250311 171500 59736669 3800 3800 3800 3800 0
201 20250311 171400 59736669 3800 3800 3800 3800 0
202 20250311 171300 59736669 3800 3800 3800 3800 0
203 20250311 171200 59736669 3800 3800 3800 3800 0
204 20250311 171100 59736669 3800 3800 3800 3800 0
205 20250311 171000 59736669 3800 3800 3800 3800 0
206 20250311 170900 59736669 3800 3800 3800 3800 0
207 20250311 170800 59736669 3800 3800 3800 3800 0
208 20250311 170700 59736669 3800 3800 3800 3800 0
209 20250311 170600 59736669 3800 3800 3800 3800 0
210 20250311 170500 59736669 3800 3800 3800 3800 0
211 20250311 170400 59736669 3800 3800 3800 3800 0
212 20250311 170300 59736669 3800 3800 3800 3800 483
213 20250311 170200 59736669 3800 3800 3800 3800 0
214 20250311 170100 59736669 3800 3800 3800 3800 0
215 20250311 170000 59736669 3800 3800 3800 3800 0
216 20250311 165900 59736669 3800 3800 3800 3800 0
217 20250311 165800 59736669 3800 3800 3800 3800 0
218 20250311 165700 59736669 3800 3800 3800 3800 0
219 20250311 165600 59736669 3800 3800 3800 3800 0
220 20250311 165500 59736669 3800 3800 3800 3800 0
221 20250311 165400 59736669 3800 3800 3800 3800 0
222 20250311 165300 59736669 3800 3800 3800 3800 0
223 20250311 165200 59736669 3800 3800 3800 3800 0
224 20250311 165100 59736669 3800 3800 3800 3800 0
225 20250311 165000 59736669 3800 3800 3800 3800 0
226 20250311 164900 59736669 3800 3800 3800 3800 0
227 20250311 164800 59736669 3800 3800 3800 3800 0
228 20250311 164700 59736669 3800 3800 3800 3800 0
229 20250311 164600 59736669 3800 3800 3800 3800 0
230 20250311 164500 59736669 3800 3800 3800 3800 0
231 20250311 164400 59736669 3800 3800 3800 3800 0
232 20250311 164300 59736669 3800 3800 3800 3800 0
233 20250311 164200 59736669 3800 3800 3800 3800 0
234 20250311 164100 59736669 3800 3800 3800 3800 0
235 20250311 164000 59736669 3800 3800 3800 3800 0
236 20250311 163900 59736669 3800 3800 3800 3800 0
237 20250311 163800 59736669 3800 3800 3800 3800 0
238 20250311 163700 59736669 3800 3800 3800 3800 0
239 20250311 163600 59736669 3800 3800 3800 3800 0
240 20250311 163500 59736669 3800 3800 3800 3800 0
241 20250311 163400 59736669 3800 3800 3800 3800 0
242 20250311 163300 59736669 3800 3800 3800 3800 483
243 20250311 163200 59736669 3800 3800 3800 3800 0
244 20250311 163100 59736669 3800 3800 3800 3800 0
245 20250311 163000 59736669 3800 3800 3800 3800 0
246 20250311 162900 59736669 3800 3800 3800 3800 0
247 20250311 162800 59736669 3800 3800 3800 3800 0
248 20250311 162700 59736669 3800 3800 3800 3800 0
249 20250311 162600 59736669 3800 3800 3800 3800 0
250 20250311 162500 59736669 3800 3800 3800 3800 0
251 20250311 162400 59736669 3800 3800 3800 3800 0
252 20250311 162300 59736669 3800 3800 3800 3800 0
253 20250311 162200 59736669 3800 3800 3800 3800 0
254 20250311 162100 59736669 3800 3800 3800 3800 0
255 20250311 162000 59736669 3800 3800 3800 3800 0
256 20250311 161900 59736669 3800 3800 3800 3800 0
257 20250311 161800 59736669 3800 3800 3800 3800 0
258 20250311 161700 59736669 3800 3800 3800 3800 0
259 20250311 161600 59736669 3800 3800 3800 3800 0
260 20250311 161500 59736669 3800 3800 3800 3800 0
261 20250311 161400 59736669 3800 3800 3800 3800 0
262 20250311 161300 59736669 3800 3800 3800 3800 0
263 20250311 161200 59736669 3800 3800 3800 3800 0
264 20250311 161100 59736669 3800 3800 3800 3800 0
265 20250311 161000 59736669 3800 3800 3800 3800 0
266 20250311 160900 59736669 3800 3800 3800 3800 0
267 20250311 160800 59736669 3800 3800 3800 3800 0
268 20250311 160700 59736669 3800 3800 3800 3800 0
269 20250311 160600 59736669 3800 3800 3800 3800 0
270 20250311 160500 59736669 3800 3800 3800 3800 0
271 20250311 160400 59736669 3800 3800 3800 3800 0
272 20250311 160300 59736669 3800 3800 3800 3800 483
273 20250311 160200 59736669 3800 3800 3800 3800 0
274 20250311 160100 59736669 3800 3800 3800 3800 0
275 20250311 160000 59736669 3800 3800 3800 3800 0
276 20250311 155900 59736669 3800 3800 3800 3800 0
277 20250311 155800 59736669 3800 3800 3800 3800 0
278 20250311 155700 59736669 3800 3800 3800 3800 0
279 20250311 155600 59736669 3800 3800 3800 3800 0
280 20250311 155500 59736669 3800 3800 3800 3800 0
281 20250311 155400 59736669 3800 3800 3800 3800 0
282 20250311 155300 59736669 3800 3800 3800 3800 0
283 20250311 155200 59736669 3800 3800 3800 3800 0
284 20250311 155100 59736669 3800 3800 3800 3800 0
285 20250311 155000 59736669 3800 3800 3800 3800 0
286 20250311 154900 59736669 3800 3800 3800 3800 0
287 20250311 154800 59736669 3800 3800 3800 3800 0
288 20250311 154700 59736669 3800 3800 3800 3800 0
289 20250311 154600 59736669 3800 3800 3800 3800 0
290 20250311 154500 59736669 3800 3800 3800 3800 0
291 20250311 154400 59736669 3800 3800 3800 3800 0
292 20250311 154300 59736669 3800 3800 3800 3800 0
293 20250311 154200 59736669 3800 3800 3800 3800 0
294 20250311 154100 59736669 3800 3800 3800 3800 0
295 20250311 154000 59736669 3800 3800 3800 3800 0
296 20250311 153900 59736669 3800 3800 3800 3800 0
297 20250311 153800 59736669 3800 3800 3800 3800 0
298 20250311 153700 59736669 3800 3800 3800 3800 0
299 20250311 153600 59736669 3800 3800 3800 3800 0
300 20250311 153500 59736669 3800 3800 3800 3800 0
301 20250311 153400 59736669 3800 3800 3800 3800 0
302 20250311 153300 59736669 3800 3800 3800 3800 483
303 20250311 153200 59736669 3800 3800 3800 3800 0
304 20250311 153100 59736669 3800 3800 3800 3800 0
305 20250311 153000 59736669 3800 3800 3800 3800 483
306 20250311 152900 57901269 3865 3865 3865 3865 0
307 20250311 152800 57901269 3865 3865 3865 3865 0
308 20250311 152700 57901269 3865 3865 3865 3865 0
309 20250311 152600 57901269 3865 3865 3865 3865 0
310 20250311 152500 57901269 3865 3865 3865 3865 0
311 20250311 152400 57901269 3865 3865 3865 3865 0
312 20250311 152300 57901269 3865 3865 3865 3865 0
313 20250311 152200 57901269 3865 3865 3865 3865 0
314 20250311 152100 57901269 3865 3865 3865 3865 0
315 20250311 152000 57901269 3865 3865 3865 3865 0
316 20250311 151900 57901269 3865 3865 3865 3865 0
317 20250311 151800 57901269 3865 3865 3865 3865 0
318 20250311 151700 57901269 3865 3810 3870 3810 350
319 20250311 151600 56555249 3810 3810 3810 3810 1
320 20250311 151500 56551439 3815 3810 3815 3810 12
321 20250311 151400 56505699 3785 3785 3785 3785 0
322 20250311 151300 56505699 3785 3785 3785 3785 0
323 20250311 151200 56505699 3785 3785 3785 3785 0
324 20250311 151100 56505699 3785 3790 3790 3785 24
325 20250311 151000 56414849 3805 3805 3805 3805 0
326 20250311 150900 56414849 3805 3805 3805 3805 0
327 20250311 150800 56414849 3805 3800 3805 3800 2
328 20250311 150700 56407244 3795 3790 3795 3790 535
329 20250311 150600 54378894 3785 3785 3785 3785 124
330 20250311 150500 53909554 3785 3785 3785 3785 0
331 20250311 150400 53909554 3785 3785 3785 3785 22
332 20250311 150300 53826284 3785 3785 3785 3785 2
333 20250311 150200 53818714 3785 3785 3785 3785 0
334 20250311 150100 53818714 3785 3785 3785 3785 0
335 20250311 150000 53818714 3785 3785 3785 3785 0
336 20250311 145900 53818714 3785 3785 3785 3785 0
337 20250311 145800 53818714 3785 3785 3785 3785 0
338 20250311 145700 53818714 3785 3785 3785 3785 0
339 20250311 145600 53818714 3785 3785 3785 3785 0
340 20250311 145500 53818714 3785 3785 3785 3785 102
341 20250311 145400 53432644 3785 3785 3785 3785 0
342 20250311 145300 53432644 3785 3785 3785 3785 0
343 20250311 145200 53432644 3785 3785 3785 3785 0
344 20250311 145100 53432644 3785 3785 3785 3785 0
345 20250311 145000 53432644 3785 3785 3785 3785 0
346 20250311 144900 53432644 3785 3785 3785 3785 0
347 20250311 144800 53432644 3785 3785 3785 3785 0
348 20250311 144700 53432644 3785 3785 3785 3785 0
349 20250311 144600 53432644 3785 3785 3785 3785 0
350 20250311 144500 53432644 3785 3785 3785 3785 0
351 20250311 144400 53432644 3785 3785 3785 3785 0
352 20250311 144300 53432644 3785 3785 3785 3785 0
353 20250311 144200 53432644 3785 3785 3785 3785 0
354 20250311 144100 53432644 3785 3785 3785 3785 0
355 20250311 144000 53432644 3785 3785 3785 3785 0
356 20250311 143900 53432644 3785 3785 3785 3785 0
357 20250311 143800 53432644 3785 3785 3785 3785 0
358 20250311 143700 53432644 3785 3785 3785 3785 0
359 20250311 143600 53432644 3785 3785 3785 3785 0
360 20250311 143500 53432644 3785 3785 3785 3785 0
361 20250311 143400 53432644 3785 3785 3785 3785 0
362 20250311 143300 53432644 3785 3785 3785 3785 0
363 20250311 143200 53432644 3785 3785 3785 3785 0
364 20250311 143100 53432644 3785 3785 3785 3785 0
365 20250311 143000 53432644 3785 3785 3785 3785 0
366 20250311 142900 53432644 3785 3785 3785 3785 0
367 20250311 142800 53432644 3785 3785 3785 3785 0
368 20250311 142700 53432644 3785 3785 3785 3785 7
369 20250311 142600 53406149 3785 3770 3785 3770 176
370 20250311 142500 52742099 3775 3775 3775 3775 0
371 20250311 142400 52742099 3775 3775 3775 3775 0
372 20250311 142300 52742099 3775 3775 3775 3775 0
373 20250311 142200 52742099 3775 3775 3775 3775 0
374 20250311 142100 52742099 3775 3775 3775 3775 0
375 20250311 142000 52742099 3775 3775 3775 3775 0
376 20250311 141900 52742099 3775 3775 3775 3775 0
377 20250311 141800 52742099 3775 3775 3775 3775 0
378 20250311 141700 52742099 3775 3775 3775 3775 0
379 20250311 141600 52742099 3775 3775 3775 3775 0
380 20250311 141500 52742099 3775 3775 3775 3775 1
381 20250311 141400 52738324 3775 3775 3775 3775 0
382 20250311 141300 52738324 3775 3775 3775 3775 0
383 20250311 141200 52738324 3775 3775 3775 3775 0
384 20250311 141100 52738324 3775 3775 3775 3775 0
385 20250311 141000 52738324 3775 3775 3775 3775 0
386 20250311 140900 52738324 3775 3775 3775 3775 0
387 20250311 140800 52738324 3775 3775 3775 3775 0
388 20250311 140700 52738324 3775 3775 3775 3775 0
389 20250311 140600 52738324 3775 3775 3775 3775 0
390 20250311 140500 52738324 3775 3775 3775 3775 0
391 20250311 140400 52738324 3775 3775 3775 3775 0
392 20250311 140300 52738324 3775 3775 3775 3775 0
393 20250311 140200 52738324 3775 3775 3775 3775 0
394 20250311 140100 52738324 3775 3775 3775 3775 0
395 20250311 140000 52738324 3775 3775 3775 3775 0
396 20250311 135900 52738324 3775 3775 3775 3775 0
397 20250311 135800 52738324 3775 3775 3775 3775 0
398 20250311 135700 52738324 3775 3775 3775 3775 1
399 20250311 135600 52734549 3755 3755 3755 3755 0
400 20250311 135500 52734549 3755 3755 3755 3755 0
401 20250311 135400 52734549 3755 3755 3755 3755 0
402 20250311 135300 52734549 3755 3755 3755 3755 0
403 20250311 135200 52734549 3755 3765 3765 3755 471
404 20250311 135100 50963999 3775 3775 3775 3775 0
405 20250311 135000 50963999 3775 3775 3775 3775 0
406 20250311 134900 50963999 3775 3775 3775 3775 0
407 20250311 134800 50963999 3775 3775 3775 3775 0
408 20250311 134700 50963999 3775 3775 3775 3775 0
409 20250311 134600 50963999 3775 3775 3775 3775 0
410 20250311 134500 50963999 3775 3775 3775 3775 43
411 20250311 134400 50801674 3775 3775 3775 3775 0
412 20250311 134300 50801674 3775 3775 3775 3775 0
413 20250311 134200 50801674 3775 3775 3775 3775 0
414 20250311 134100 50801674 3775 3775 3775 3775 0
415 20250311 134000 50801674 3775 3775 3775 3775 0
416 20250311 133900 50801674 3775 3775 3775 3775 0
417 20250311 133800 50801674 3775 3765 3775 3765 1957
418 20250311 133700 43433539 3765 3765 3765 3765 0
419 20250311 133600 43433539 3765 3765 3765 3765 0
420 20250311 133500 43433539 3765 3765 3765 3765 0
421 20250311 133400 43433539 3765 3765 3765 3765 0
422 20250311 133300 43433539 3765 3765 3765 3765 0
423 20250311 133200 43433539 3765 3765 3765 3765 0
424 20250311 133100 43433539 3765 3765 3765 3765 0
425 20250311 133000 43433539 3765 3765 3765 3765 0
426 20250311 132900 43433539 3765 3765 3765 3765 4
427 20250311 132800 43418479 3765 3765 3765 3765 0
428 20250311 132700 43418479 3765 3765 3765 3765 100
429 20250311 132600 43041979 3765 3765 3765 3765 0
430 20250311 132500 43041979 3765 3765 3765 3765 0
431 20250311 132400 43041979 3765 3765 3765 3765 40
432 20250311 132300 42891379 3765 3765 3765 3765 30
433 20250311 132200 42778429 3760 3760 3760 3760 0
434 20250311 132100 42778429 3760 3760 3760 3760 0
435 20250311 132000 42778429 3760 3760 3760 3760 0
436 20250311 131900 42778429 3760 3765 3765 3760 346
437 20250311 131800 41475944 3765 3765 3765 3765 1
438 20250311 131700 41472179 3770 3770 3770 3770 0
439 20250311 131600 41472179 3770 3770 3770 3770 0
440 20250311 131500 41472179 3770 3775 3775 3770 55
441 20250311 131400 41264819 3780 3780 3780 3780 0
442 20250311 131300 41264819 3780 3780 3780 3780 0
443 20250311 131200 41264819 3780 3787 3787 3780 227
444 20250311 131100 40405635 3785 3785 3785 3785 0
445 20250311 131000 40405635 3785 3785 3785 3785 29
446 20250311 130900 40295870 3785 3785 3785 3785 0
447 20250311 130800 40295870 3785 3785 3785 3785 0
448 20250311 130700 40295870 3785 3785 3785 3785 0
449 20250311 130600 40295870 3785 3785 3785 3785 0
450 20250311 130500 40295870 3785 3785 3785 3785 0
451 20250311 130400 40295870 3785 3785 3785 3785 0
452 20250311 130300 40295870 3785 3785 3785 3785 0
453 20250311 130200 40295870 3785 3785 3785 3785 0
454 20250311 130100 40295870 3785 3785 3785 3785 0
455 20250311 130000 40295870 3785 3785 3785 3785 2
456 20250311 125900 40288300 3790 3790 3790 3790 0
457 20250311 125800 40288300 3790 3790 3790 3790 0
458 20250311 125700 40288300 3790 3790 3790 3790 0
459 20250311 125600 40288300 3790 3790 3790 3790 0
460 20250311 125500 40288300 3790 3790 3790 3790 0
461 20250311 125400 40288300 3790 3790 3790 3790 0
462 20250311 125300 40288300 3790 3790 3790 3790 0
463 20250311 125200 40288300 3790 3790 3790 3790 0
464 20250311 125100 40288300 3790 3790 3790 3790 0
465 20250311 125000 40288300 3790 3790 3790 3790 0
466 20250311 124900 40288300 3790 3790 3790 3790 0
467 20250311 124800 40288300 3790 3790 3790 3790 0
468 20250311 124700 40288300 3790 3790 3790 3790 0
469 20250311 124600 40288300 3790 3790 3790 3790 0
470 20250311 124500 40288300 3790 3790 3790 3790 0
471 20250311 124400 40288300 3790 3790 3790 3790 0
472 20250311 124300 40288300 3790 3790 3790 3790 2
473 20250311 124200 40280720 3785 3785 3785 3785 0
474 20250311 124100 40280720 3785 3785 3785 3785 0
475 20250311 124000 40280720 3785 3785 3785 3785 0
476 20250311 123900 40280720 3785 3785 3785 3785 0
477 20250311 123800 40280720 3785 3785 3785 3785 0
478 20250311 123700 40280720 3785 3785 3785 3785 0
479 20250311 123600 40280720 3785 3785 3785 3785 2
480 20250311 123500 40273150 3790 3790 3790 3790 0
481 20250311 123400 40273150 3790 3790 3790 3790 0
482 20250311 123300 40273150 3790 3790 3790 3790 0
483 20250311 123200 40273150 3790 3790 3790 3790 0
484 20250311 123100 40273150 3790 3790 3790 3790 0
485 20250311 123000 40273150 3790 3790 3790 3790 0
486 20250311 122900 40273150 3790 3790 3790 3790 0
487 20250311 122800 40273150 3790 3790 3790 3790 0
488 20250311 122700 40273150 3790 3790 3790 3790 0
489 20250311 122600 40273150 3790 3790 3790 3790 0
490 20250311 122500 40273150 3790 3790 3790 3790 0
491 20250311 122400 40273150 3790 3790 3790 3790 0
492 20250311 122300 40273150 3790 3790 3790 3790 0
493 20250311 122200 40273150 3790 3790 3790 3790 0
494 20250311 122100 40273150 3790 3790 3790 3790 0
495 20250311 122000 40273150 3790 3790 3790 3790 0
496 20250311 121900 40273150 3790 3790 3790 3790 0
497 20250311 121800 40273150 3790 3790 3790 3790 0
498 20250311 121700 40273150 3790 3790 3790 3790 0
499 20250311 121600 40273150 3790 3790 3790 3790 0
500 20250311 121500 40273150 3790 3790 3790 3790 0
501 20250311 121400 40273150 3790 3790 3790 3790 0
502 20250311 121300 40273150 3790 3790 3790 3790 0
503 20250311 121200 40273150 3790 3790 3790 3790 0
504 20250311 121100 40273150 3790 3790 3790 3790 0
505 20250311 121000 40273150 3790 3790 3790 3790 0
506 20250311 120900 40273150 3790 3790 3790 3790 0
507 20250311 120800 40273150 3790 3790 3790 3790 0
508 20250311 120700 40273150 3790 3790 3790 3790 0
509 20250311 120600 40273150 3790 3790 3790 3790 0
510 20250311 120500 40273150 3790 3790 3790 3790 0
511 20250311 120400 40273150 3790 3790 3790 3790 0
512 20250311 120300 40273150 3790 3790 3790 3790 0
513 20250311 120200 40273150 3790 3780 3790 3780 3
514 20250311 120100 40261795 3765 3765 3765 3765 0
515 20250311 120000 40261795 3765 3765 3765 3765 0
516 20250311 115900 40261795 3765 3765 3765 3765 0
517 20250311 115800 40261795 3765 3765 3765 3765 0
518 20250311 115700 40261795 3765 3765 3765 3765 0
519 20250311 115600 40261795 3765 3765 3765 3765 0
520 20250311 115500 40261795 3765 3765 3765 3765 0
521 20250311 115400 40261795 3765 3765 3765 3765 0
522 20250311 115300 40261795 3765 3765 3765 3765 0
523 20250311 115200 40261795 3765 3765 3765 3765 0
524 20250311 115100 40261795 3765 3765 3765 3765 0
525 20250311 115000 40261795 3765 3765 3765 3765 0
526 20250311 114900 40261795 3765 3765 3765 3765 0
527 20250311 114800 40261795 3765 3765 3765 3765 0
528 20250311 114700 40261795 3765 3765 3765 3765 0
529 20250311 114600 40261795 3765 3765 3765 3765 0
530 20250311 114500 40261795 3765 3765 3765 3765 0
531 20250311 114400 40261795 3765 3765 3765 3765 0
532 20250311 114300 40261795 3765 3760 3765 3760 125
533 20250311 114200 39791305 3760 3757 3760 3757 100
534 20250311 114100 39415404 3757 3757 3757 3757 0
535 20250311 114000 39415404 3757 3757 3757 3757 0
536 20250311 113900 39415404 3757 3757 3757 3757 100
537 20250311 113800 39039704 3757 3757 3757 3757 0
538 20250311 113700 39039704 3757 3757 3757 3757 0
539 20250311 113600 39039704 3757 3757 3757 3757 0
540 20250311 113500 39039704 3757 3757 3757 3757 0
541 20250311 113400 39039704 3757 3757 3757 3757 0
542 20250311 113300 39039704 3757 3757 3757 3757 31
543 20250311 113200 38923237 3757 3757 3757 3757 0
544 20250311 113100 38923237 3757 3757 3757 3757 0
545 20250311 113000 38923237 3757 3757 3757 3757 1
546 20250311 112900 38919480 3757 3757 3757 3757 0
547 20250311 112800 38919480 3757 3757 3757 3757 5
548 20250311 112700 38900695 3760 3760 3760 3760 0
549 20250311 112600 38900695 3760 3760 3760 3760 30
550 20250311 112500 38787895 3760 3760 3760 3760 0
551 20250311 112400 38787895 3760 3760 3760 3760 10
552 20250311 112300 38750295 3760 3760 3760 3760 0
553 20250311 112200 38750295 3760 3760 3760 3760 0
554 20250311 112100 38750295 3760 3760 3760 3760 0
555 20250311 112000 38750295 3760 3760 3760 3760 0
556 20250311 111900 38750295 3760 3760 3760 3760 0
557 20250311 111800 38750295 3760 3760 3760 3760 0
558 20250311 111700 38750295 3760 3760 3760 3760 0
559 20250311 111600 38750295 3760 3760 3760 3760 0
560 20250311 111500 38750295 3760 3760 3760 3760 0
561 20250311 111400 38750295 3760 3760 3760 3760 0
562 20250311 111300 38750295 3760 3760 3760 3760 0
563 20250311 111200 38750295 3760 3760 3760 3760 0
564 20250311 111100 38750295 3760 3760 3760 3760 0
565 20250311 111000 38750295 3760 3760 3760 3760 0
566 20250311 110900 38750295 3760 3760 3760 3760 0
567 20250311 110800 38750295 3760 3760 3760 3760 0
568 20250311 110700 38750295 3760 3765 3765 3760 15
569 20250311 110600 38693885 3775 3775 3775 3775 0
570 20250311 110500 38693885 3775 3775 3775 3775 0
571 20250311 110400 38693885 3775 3775 3775 3775 0
572 20250311 110300 38693885 3775 3775 3775 3775 0
573 20250311 110200 38693885 3775 3775 3775 3775 0
574 20250311 110100 38693885 3775 3775 3775 3775 0
575 20250311 110000 38693885 3775 3775 3775 3775 0
576 20250311 105900 38693885 3775 3775 3775 3775 0
577 20250311 105800 38693885 3775 3775 3775 3775 0
578 20250311 105700 38693885 3775 3775 3775 3775 0
579 20250311 105600 38693885 3775 3775 3775 3775 0
580 20250311 105500 38693885 3775 3775 3775 3775 0
581 20250311 105400 38693885 3775 3775 3775 3775 0
582 20250311 105300 38693885 3775 3775 3775 3775 23
583 20250311 105200 38607060 3775 3775 3775 3775 0
584 20250311 105100 38607060 3775 3775 3775 3775 0
585 20250311 105000 38607060 3775 3775 3775 3775 0
586 20250311 104900 38607060 3775 3775 3775 3775 177
587 20250311 104800 37938885 3775 3775 3775 3775 0
588 20250311 104700 37938885 3775 3775 3775 3775 0
589 20250311 104600 37938885 3775 3775 3775 3775 1
590 20250311 104500 37935110 3755 3755 3755 3755 0
591 20250311 104400 37935110 3755 3755 3755 3755 0
592 20250311 104300 37935110 3755 3755 3755 3755 0
593 20250311 104200 37935110 3755 3755 3755 3755 0
594 20250311 104100 37935110 3755 3755 3755 3755 0
595 20250311 104000 37935110 3755 3755 3755 3755 0
596 20250311 103900 37935110 3755 3755 3755 3755 0
597 20250311 103800 37935110 3755 3755 3755 3755 0
598 20250311 103700 37935110 3755 3755 3755 3755 0
599 20250311 103600 37935110 3755 3770 3770 3755 50
600 20250311 103500 37747345 3770 3770 3770 3770 0
601 20250311 103400 37747345 3770 3770 3770 3770 4
602 20250311 103300 37732265 3775 3775 3775 3775 0
603 20250311 103200 37732265 3775 3775 3775 3775 0
604 20250311 103100 37732265 3775 3775 3775 3775 0
605 20250311 103000 37732265 3775 3775 3775 3775 0
606 20250311 102900 37732265 3775 3775 3775 3775 0
607 20250311 102800 37732265 3775 3775 3775 3775 0
608 20250311 102700 37732265 3775 3775 3775 3775 1
609 20250311 102600 37728490 3775 3775 3775 3775 0
610 20250311 102500 37728490 3775 3775 3775 3775 0
611 20250311 102400 37728490 3775 3775 3775 3775 0
612 20250311 102300 37728490 3775 3775 3775 3775 0
613 20250311 102200 37728490 3775 3775 3775 3775 0
614 20250311 102100 37728490 3775 3775 3775 3775 0
615 20250311 102000 37728490 3775 3775 3775 3775 0
616 20250311 101900 37728490 3775 3775 3775 3775 5
617 20250311 101800 37709615 3775 3775 3775 3775 10
618 20250311 101700 37671865 3775 3775 3775 3775 1
619 20250311 101600 37668090 3755 3755 3755 3755 0
620 20250311 101500 37668090 3755 3755 3755 3755 0
621 20250311 101400 37668090 3755 3755 3755 3755 7
622 20250311 101300 37641805 3755 3765 3765 3755 674
623 20250311 101200 35107755 3755 3765 3765 3755 1000
624 20250311 101100 31350100 3820 3820 3820 3820 0
625 20250311 101000 31350100 3820 3835 3835 3820 101
626 20250311 100900 30964265 3820 3820 3820 3820 1
627 20250311 100800 30960445 3765 3810 3810 3765 342
628 20250311 100700 29663955 3805 3815 3815 3805 138
629 20250311 100600 29138345 3810 3810 3810 3810 0
630 20250311 100500 29138345 3810 3810 3810 3810 0
631 20250311 100400 29138345 3810 3810 3810 3810 0
632 20250311 100300 29138345 3810 3810 3810 3810 0
633 20250311 100200 29138345 3810 3810 3810 3810 0
634 20250311 100100 29138345 3810 3810 3810 3810 0
635 20250311 100000 29138345 3810 3810 3810 3810 0
636 20250311 095900 29138345 3810 3810 3810 3810 0
637 20250311 095800 29138345 3810 3850 3850 3810 51
638 20250311 095700 28943995 3845 3845 3845 3845 0
639 20250311 095600 28943995 3845 3845 3845 3845 0
640 20250311 095500 28943995 3845 3845 3845 3845 0
641 20250311 095400 28943995 3845 3845 3845 3845 0
642 20250311 095300 28943995 3845 3845 3845 3845 262
643 20250311 095200 27936605 3845 3845 3845 3845 0
644 20250311 095100 27936605 3845 3845 3845 3845 0
645 20250311 095000 27936605 3845 3845 3845 3845 0
646 20250311 094900 27936605 3845 3845 3845 3845 1
647 20250311 094800 27932760 3805 3805 3805 3805 0
648 20250311 094700 27932760 3805 3805 3805 3805 0
649 20250311 094600 27932760 3805 3805 3805 3805 0
650 20250311 094500 27932760 3805 3805 3805 3805 0
651 20250311 094400 27932760 3805 3805 3805 3805 0
652 20250311 094300 27932760 3805 3805 3805 3805 0
653 20250311 094200 27932760 3805 3805 3805 3805 0
654 20250311 094100 27932760 3805 3805 3805 3805 0
655 20250311 094000 27932760 3805 3805 3805 3805 0
656 20250311 093900 27932760 3805 3805 3805 3805 5
657 20250311 093800 27913735 3805 3795 3850 3795 84
658 20250311 093700 27593190 3785 3790 3795 3785 47
659 20250311 093600 27415030 3790 3780 3790 3780 71
660 20250311 093500 27146635 3770 3770 3770 3770 0
661 20250311 093400 27146635 3770 3770 3770 3770 0
662 20250311 093300 27146635 3770 3770 3770 3770 2
663 20250311 093200 27139095 3770 3770 3770 3770 713
664 20250311 093100 24451085 3770 3765 3770 3765 520
665 20250311 093000 22490720 3765 3765 3765 3765 120
666 20250311 092900 22038920 3760 3755 3760 3755 9
667 20250311 092800 22005100 3755 3755 3755 3755 11
668 20250311 092700 21963795 3750 3745 3750 3745 21
669 20250311 092600 21885140 3750 3750 3750 3750 10
670 20250311 092500 21847640 3745 3745 3745 3745 0
671 20250311 092400 21847640 3745 3750 3750 3745 90
672 20250311 092300 21510460 3740 3740 3740 3740 31
673 20250311 092200 21394520 3740 3740 3765 3740 33
674 20250311 092100 21271075 3740 3740 3740 3740 31
675 20250311 092000 21155135 3740 3760 3760 3740 1029
676 20250311 091900 17293725 3760 3760 3760 3760 28
677 20250311 091800 17188445 3760 3760 3760 3760 31
678 20250311 091700 17071885 3770 3760 3770 3760 331
679 20250311 091600 15824325 3760 3760 3760 3760 0
680 20250311 091500 15824325 3760 3770 3770 3760 112
681 20250311 091400 15402205 3755 3755 3755 3755 115
682 20250311 091300 14970380 3770 3770 3770 3770 0
683 20250311 091200 14970380 3770 3750 3770 3750 13
684 20250311 091100 14921610 3750 3760 3760 3750 114
685 20250311 091000 14493625 3765 3765 3765 3765 200
686 20250311 090900 13740625 3765 3765 3770 3765 28
687 20250311 090800 13635120 3760 3760 3760 3760 1
688 20250311 090700 13631360 3755 3755 3755 3750 32
689 20250311 090600 13511265 3755 3755 3755 3755 531
690 20250311 090500 11517360 3750 3760 3760 3750 525
691 20250311 090400 9548430 3760 3760 3765 3760 364
692 20250311 090300 8179740 3770 3770 3770 3770 404
693 20250311 090200 6656660 3770 3785 3785 3770 1114
694 20250311 090100 2446040 3785 3800 3800 3785 445
695 20250311 090000 758340 3830 3830 3830 3830 198