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

703
192390/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204100,138455247,3700,3700,3700,3700,431
20250311,204000,138455247,3700,3700,3700,3700,0
20250311,203900,138455247,3700,3700,3700,3700,0
20250311,203800,138455247,3700,3700,3700,3700,0
20250311,203700,138455247,3700,3700,3700,3700,0
20250311,203600,138455247,3700,3700,3700,3700,0
20250311,203500,138455247,3700,3700,3700,3700,0
20250311,203400,138455247,3700,3700,3700,3700,0
20250311,203300,138455247,3700,3700,3700,3700,0
20250311,203200,138455247,3700,3700,3700,3700,0
20250311,203100,138455247,3700,3700,3700,3700,0
20250311,203000,138455247,3700,3700,3700,3700,0
20250311,202900,138455247,3700,3700,3700,3700,0
20250311,202800,138455247,3700,3700,3700,3700,0
20250311,202700,138455247,3700,3700,3700,3700,0
20250311,202600,138455247,3700,3700,3700,3700,0
20250311,202500,138455247,3700,3700,3700,3700,0
20250311,202400,138455247,3700,3700,3700,3700,0
20250311,202300,138455247,3700,3700,3700,3700,0
20250311,202200,138455247,3700,3700,3700,3700,0
20250311,202100,138455247,3700,3700,3700,3700,0
20250311,202000,138455247,3700,3700,3700,3700,0
20250311,201900,138455247,3700,3700,3700,3700,0
20250311,201800,138455247,3700,3700,3700,3700,0
20250311,201700,138455247,3700,3700,3700,3700,0
20250311,201600,138455247,3700,3700,3700,3700,0
20250311,201500,138455247,3700,3700,3700,3700,0
20250311,201400,138455247,3700,3700,3700,3700,0
20250311,201300,138455247,3700,3700,3700,3700,0
20250311,201200,138455247,3700,3700,3700,3700,0
20250311,201100,138455247,3700,3700,3700,3700,431
20250311,201000,138455247,3700,3700,3700,3700,0
20250311,200900,138455247,3700,3700,3700,3700,0
20250311,200800,138455247,3700,3700,3700,3700,0
20250311,200700,138455247,3700,3700,3700,3700,0
20250311,200600,138455247,3700,3700,3700,3700,0
20250311,200500,138455247,3700,3700,3700,3700,0
20250311,200400,138455247,3700,3700,3700,3700,0
20250311,200300,138455247,3700,3700,3700,3700,0
20250311,200200,138455247,3700,3700,3700,3700,0
20250311,200100,138455247,3700,3700,3700,3700,0
20250311,200000,138455247,3700,3700,3700,3700,0
20250311,195900,138455247,3700,3700,3700,3700,0
20250311,195800,138455247,3700,3700,3700,3700,0
20250311,195700,138455247,3700,3700,3700,3700,0
20250311,195600,138455247,3700,3700,3700,3700,0
20250311,195500,138455247,3700,3700,3700,3700,0
20250311,195400,138455247,3700,3700,3700,3700,0
20250311,195300,138455247,3700,3700,3700,3700,0
20250311,195200,138455247,3700,3700,3700,3700,0
20250311,195100,138455247,3700,3700,3700,3700,0
20250311,195000,138455247,3700,3700,3700,3700,0
20250311,194900,138455247,3700,3700,3700,3700,0
20250311,194800,138455247,3700,3700,3700,3700,0
20250311,194700,138455247,3700,3700,3700,3700,0
20250311,194600,138455247,3700,3700,3700,3700,0
20250311,194500,138455247,3700,3700,3700,3700,0
20250311,194400,138455247,3700,3700,3700,3700,0
20250311,194300,138455247,3700,3700,3700,3700,0
20250311,194200,138455247,3700,3700,3700,3700,0
20250311,194100,138455247,3700,3700,3700,3700,431
20250311,194000,138455247,3700,3700,3700,3700,0
20250311,193900,138455247,3700,3700,3700,3700,0
20250311,193800,138455247,3700,3700,3700,3700,0
20250311,193700,138455247,3700,3700,3700,3700,0
20250311,193600,138455247,3700,3700,3700,3700,0
20250311,193500,138455247,3700,3700,3700,3700,0
20250311,193400,138455247,3700,3700,3700,3700,0
20250311,193300,138455247,3700,3700,3700,3700,0
20250311,193200,138455247,3700,3700,3700,3700,0
20250311,193100,138455247,3700,3700,3700,3700,0
20250311,193000,138455247,3700,3700,3700,3700,0
20250311,192900,138455247,3700,3700,3700,3700,0
20250311,192800,138455247,3700,3700,3700,3700,0
20250311,192700,138455247,3700,3700,3700,3700,0
20250311,192600,138455247,3700,3700,3700,3700,0
20250311,192500,138455247,3700,3700,3700,3700,0
20250311,192400,138455247,3700,3700,3700,3700,0
20250311,192300,138455247,3700,3700,3700,3700,0
20250311,192200,138455247,3700,3700,3700,3700,0
20250311,192100,138455247,3700,3700,3700,3700,0
20250311,192000,138455247,3700,3700,3700,3700,0
20250311,191900,138455247,3700,3700,3700,3700,0
20250311,191800,138455247,3700,3700,3700,3700,0
20250311,191700,138455247,3700,3700,3700,3700,0
20250311,191600,138455247,3700,3700,3700,3700,0
20250311,191500,138455247,3700,3700,3700,3700,0
20250311,191400,138455247,3700,3700,3700,3700,0
20250311,191300,138455247,3700,3700,3700,3700,0
20250311,191200,138455247,3700,3700,3700,3700,0
20250311,191100,138455247,3700,3700,3700,3700,431
20250311,191000,138455247,3700,3700,3700,3700,0
20250311,190900,138455247,3700,3700,3700,3700,0
20250311,190800,138455247,3700,3700,3700,3700,0
20250311,190700,138455247,3700,3700,3700,3700,0
20250311,190600,138455247,3700,3700,3700,3700,0
20250311,190500,138455247,3700,3700,3700,3700,0
20250311,190400,138455247,3700,3700,3700,3700,0
20250311,190300,138455247,3700,3700,3700,3700,0
20250311,190200,138455247,3700,3700,3700,3700,0
20250311,190100,138455247,3700,3700,3700,3700,0
20250311,190000,138455247,3700,3700,3700,3700,0
20250311,185900,138455247,3700,3700,3700,3700,0
20250311,185800,138455247,3700,3700,3700,3700,0
20250311,185700,138455247,3700,3700,3700,3700,0
20250311,185600,138455247,3700,3700,3700,3700,0
20250311,185500,138455247,3700,3700,3700,3700,0
20250311,185400,138455247,3700,3700,3700,3700,0
20250311,185300,138455247,3700,3700,3700,3700,0
20250311,185200,138455247,3700,3700,3700,3700,0
20250311,185100,138455247,3700,3700,3700,3700,0
20250311,185000,138455247,3700,3700,3700,3700,0
20250311,184900,138455247,3700,3700,3700,3700,0
20250311,184800,138455247,3700,3700,3700,3700,0
20250311,184700,138455247,3700,3700,3700,3700,0
20250311,184600,138455247,3700,3700,3700,3700,0
20250311,184500,138455247,3700,3700,3700,3700,0
20250311,184400,138455247,3700,3700,3700,3700,0
20250311,184300,138455247,3700,3700,3700,3700,0
20250311,184200,138455247,3700,3700,3700,3700,0
20250311,184100,138455247,3700,3700,3700,3700,431
20250311,184000,138455247,3700,3700,3700,3700,0
20250311,183900,138455247,3700,3700,3700,3700,0
20250311,183800,138455247,3700,3700,3700,3700,0
20250311,183700,138455247,3700,3700,3700,3700,0
20250311,183600,138455247,3700,3700,3700,3700,0
20250311,183500,138455247,3700,3700,3700,3700,0
20250311,183400,138455247,3700,3700,3700,3700,0
20250311,183300,138455247,3700,3700,3700,3700,0
20250311,183200,138455247,3700,3700,3700,3700,0
20250311,183100,138455247,3700,3700,3700,3700,0
20250311,183000,138455247,3700,3700,3700,3700,0
20250311,182900,138455247,3700,3700,3700,3700,0
20250311,182800,138455247,3700,3700,3700,3700,0
20250311,182700,138455247,3700,3700,3700,3700,0
20250311,182600,138455247,3700,3700,3700,3700,0
20250311,182500,138455247,3700,3700,3700,3700,0
20250311,182400,138455247,3700,3700,3700,3700,0
20250311,182300,138455247,3700,3700,3700,3700,0
20250311,182200,138455247,3700,3700,3700,3700,0
20250311,182100,138455247,3700,3700,3700,3700,0
20250311,182000,138455247,3700,3700,3700,3700,0
20250311,181900,138455247,3700,3700,3700,3700,0
20250311,181800,138455247,3700,3700,3700,3700,0
20250311,181700,138455247,3700,3700,3700,3700,0
20250311,181600,138455247,3700,3700,3700,3700,0
20250311,181500,138455247,3700,3700,3700,3700,0
20250311,181400,138455247,3700,3700,3700,3700,0
20250311,181300,138455247,3700,3700,3700,3700,0
20250311,181200,138455247,3700,3700,3700,3700,0
20250311,181100,138455247,3700,3700,3700,3700,431
20250311,181000,138455247,3700,3700,3700,3700,0
20250311,180900,138455247,3700,3700,3700,3700,0
20250311,180800,138455247,3700,3700,3700,3700,0
20250311,180700,138455247,3700,3700,3700,3700,0
20250311,180600,138455247,3700,3700,3700,3700,0
20250311,180500,138455247,3700,3700,3700,3700,0
20250311,180400,138455247,3700,3700,3700,3700,0
20250311,180300,138455247,3700,3700,3700,3700,0
20250311,180200,138455247,3700,3700,3700,3700,0
20250311,180100,138455247,3700,3700,3700,3700,0
20250311,180000,138455247,3700,3700,3700,3700,0
20250311,175900,138455247,3700,3700,3700,3700,0
20250311,175800,138455247,3700,3700,3700,3700,0
20250311,175700,138455247,3700,3700,3700,3700,0
20250311,175600,138455247,3700,3700,3700,3700,0
20250311,175500,138455247,3700,3700,3700,3700,0
20250311,175400,138455247,3700,3700,3700,3700,0
20250311,175300,138455247,3700,3700,3700,3700,0
20250311,175200,138455247,3700,3700,3700,3700,0
20250311,175100,138455247,3700,3700,3700,3700,0
20250311,175000,138455247,3700,3700,3700,3700,0
20250311,174900,138455247,3700,3700,3700,3700,0
20250311,174800,138455247,3700,3700,3700,3700,0
20250311,174700,138455247,3700,3700,3700,3700,0
20250311,174600,138455247,3700,3700,3700,3700,0
20250311,174500,138455247,3700,3700,3700,3700,0
20250311,174400,138455247,3700,3700,3700,3700,0
20250311,174300,138455247,3700,3700,3700,3700,0
20250311,174200,138455247,3700,3700,3700,3700,0
20250311,174100,138455247,3700,3700,3700,3700,431
20250311,174000,138455247,3700,3700,3700,3700,0
20250311,173900,138455247,3700,3700,3700,3700,0
20250311,173800,138455247,3700,3700,3700,3700,0
20250311,173700,138455247,3700,3700,3700,3700,0
20250311,173600,138455247,3700,3700,3700,3700,0
20250311,173500,138455247,3700,3700,3700,3700,0
20250311,173400,138455247,3700,3700,3700,3700,0
20250311,173300,138455247,3700,3700,3700,3700,0
20250311,173200,138455247,3700,3700,3700,3700,0
20250311,173100,138455247,3700,3700,3700,3700,0
20250311,173000,138455247,3700,3700,3700,3700,0
20250311,172900,138455247,3700,3700,3700,3700,0
20250311,172800,138455247,3700,3700,3700,3700,0
20250311,172700,138455247,3700,3700,3700,3700,0
20250311,172600,138455247,3700,3700,3700,3700,0
20250311,172500,138455247,3700,3700,3700,3700,0
20250311,172400,138455247,3700,3700,3700,3700,0
20250311,172300,138455247,3700,3700,3700,3700,0
20250311,172200,138455247,3700,3700,3700,3700,0
20250311,172100,138455247,3700,3700,3700,3700,0
20250311,172000,138455247,3700,3700,3700,3700,0
20250311,171900,138455247,3700,3700,3700,3700,0
20250311,171800,138455247,3700,3700,3700,3700,0
20250311,171700,138455247,3700,3700,3700,3700,0
20250311,171600,138455247,3700,3700,3700,3700,0
20250311,171500,138455247,3700,3700,3700,3700,0
20250311,171400,138455247,3700,3700,3700,3700,0
20250311,171300,138455247,3700,3700,3700,3700,0
20250311,171200,138455247,3700,3700,3700,3700,0
20250311,171100,138455247,3700,3700,3700,3700,431
20250311,171000,138455247,3700,3700,3700,3700,0
20250311,170900,138455247,3700,3700,3700,3700,0
20250311,170800,138455247,3700,3700,3700,3700,0
20250311,170700,138455247,3700,3700,3700,3700,0
20250311,170600,138455247,3700,3700,3700,3700,0
20250311,170500,138455247,3700,3700,3700,3700,0
20250311,170400,138455247,3700,3700,3700,3700,0
20250311,170300,138455247,3700,3700,3700,3700,0
20250311,170200,138455247,3700,3700,3700,3700,0
20250311,170100,138455247,3700,3700,3700,3700,0
20250311,170000,138455247,3700,3700,3700,3700,0
20250311,165900,138455247,3700,3700,3700,3700,0
20250311,165800,138455247,3700,3700,3700,3700,0
20250311,165700,138455247,3700,3700,3700,3700,0
20250311,165600,138455247,3700,3700,3700,3700,0
20250311,165500,138455247,3700,3700,3700,3700,0
20250311,165400,138455247,3700,3700,3700,3700,0
20250311,165300,138455247,3700,3700,3700,3700,0
20250311,165200,138455247,3700,3700,3700,3700,0
20250311,165100,138455247,3700,3700,3700,3700,0
20250311,165000,138455247,3700,3700,3700,3700,0
20250311,164900,138455247,3700,3700,3700,3700,0
20250311,164800,138455247,3700,3700,3700,3700,0
20250311,164700,138455247,3700,3700,3700,3700,0
20250311,164600,138455247,3700,3700,3700,3700,0
20250311,164500,138455247,3700,3700,3700,3700,0
20250311,164400,138455247,3700,3700,3700,3700,0
20250311,164300,138455247,3700,3700,3700,3700,0
20250311,164200,138455247,3700,3700,3700,3700,0
20250311,164100,138455247,3700,3700,3700,3700,431
20250311,164000,138455247,3700,3700,3700,3700,0
20250311,163900,138455247,3700,3700,3700,3700,0
20250311,163800,138455247,3700,3700,3700,3700,0
20250311,163700,138455247,3700,3700,3700,3700,0
20250311,163600,138455247,3700,3700,3700,3700,0
20250311,163500,138455247,3700,3700,3700,3700,0
20250311,163400,138455247,3700,3700,3700,3700,0
20250311,163300,138455247,3700,3700,3700,3700,0
20250311,163200,138455247,3700,3700,3700,3700,0
20250311,163100,138455247,3700,3700,3700,3700,0
20250311,163000,138455247,3700,3700,3700,3700,0
20250311,162900,138455247,3700,3700,3700,3700,0
20250311,162800,138455247,3700,3700,3700,3700,0
20250311,162700,138455247,3700,3700,3700,3700,0
20250311,162600,138455247,3700,3700,3700,3700,0
20250311,162500,138455247,3700,3700,3700,3700,0
20250311,162400,138455247,3700,3700,3700,3700,0
20250311,162300,138455247,3700,3700,3700,3700,0
20250311,162200,138455247,3700,3700,3700,3700,0
20250311,162100,138455247,3700,3700,3700,3700,0
20250311,162000,138455247,3700,3700,3700,3700,0
20250311,161900,138455247,3700,3700,3700,3700,0
20250311,161800,138455247,3700,3700,3700,3700,0
20250311,161700,138455247,3700,3700,3700,3700,0
20250311,161600,138455247,3700,3700,3700,3700,0
20250311,161500,138455247,3700,3700,3700,3700,0
20250311,161400,138455247,3700,3700,3700,3700,0
20250311,161300,138455247,3700,3700,3700,3700,0
20250311,161200,138455247,3700,3700,3700,3700,0
20250311,161100,138455247,3700,3700,3700,3700,431
20250311,161000,138455247,3700,3700,3700,3700,0
20250311,160900,138455247,3700,3700,3700,3700,0
20250311,160800,138455247,3700,3700,3700,3700,0
20250311,160700,138455247,3700,3700,3700,3700,0
20250311,160600,138455247,3700,3700,3700,3700,0
20250311,160500,138455247,3700,3700,3700,3700,0
20250311,160400,138455247,3700,3700,3700,3700,0
20250311,160300,138455247,3700,3700,3700,3700,0
20250311,160200,138455247,3700,3700,3700,3700,0
20250311,160100,138455247,3700,3700,3700,3700,0
20250311,160000,138455247,3700,3700,3700,3700,0
20250311,155900,138455247,3700,3700,3700,3700,0
20250311,155800,138455247,3700,3700,3700,3700,0
20250311,155700,138455247,3700,3700,3700,3700,0
20250311,155600,138455247,3700,3700,3700,3700,0
20250311,155500,138455247,3700,3700,3700,3700,0
20250311,155400,138455247,3700,3700,3700,3700,0
20250311,155300,138455247,3700,3700,3700,3700,0
20250311,155200,138455247,3700,3700,3700,3700,0
20250311,155100,138455247,3700,3700,3700,3700,0
20250311,155000,138455247,3700,3700,3700,3700,0
20250311,154900,138455247,3700,3700,3700,3700,0
20250311,154800,138455247,3700,3700,3700,3700,0
20250311,154700,138455247,3700,3700,3700,3700,0
20250311,154600,138455247,3700,3700,3700,3700,0
20250311,154500,138455247,3700,3700,3700,3700,0
20250311,154400,138455247,3700,3700,3700,3700,0
20250311,154300,138455247,3700,3700,3700,3700,0
20250311,154200,138455247,3700,3700,3700,3700,0
20250311,154100,138455247,3700,3700,3700,3700,431
20250311,154000,138455247,3700,3700,3700,3700,0
20250311,153900,138455247,3700,3700,3700,3700,0
20250311,153800,138455247,3700,3700,3700,3700,0
20250311,153700,138455247,3700,3700,3700,3700,0
20250311,153600,138455247,3700,3700,3700,3700,0
20250311,153500,138455247,3700,3700,3700,3700,0
20250311,153400,138455247,3700,3700,3700,3700,0
20250311,153300,138455247,3700,3700,3700,3700,0
20250311,153200,138455247,3700,3700,3700,3700,0
20250311,153100,138455247,3700,3700,3700,3700,0
20250311,153000,138455247,3700,3700,3700,3700,431
20250311,152900,136860547,3700,3700,3700,3700,0
20250311,152800,136860547,3700,3700,3700,3700,0
20250311,152700,136860547,3700,3700,3700,3700,0
20250311,152600,136860547,3700,3700,3700,3700,0
20250311,152500,136860547,3700,3700,3700,3700,0
20250311,152400,136860547,3700,3700,3700,3700,0
20250311,152300,136860547,3700,3700,3700,3700,0
20250311,152200,136860547,3700,3700,3700,3700,0
20250311,152100,136860547,3700,3700,3700,3700,0
20250311,152000,136860547,3700,3700,3700,3700,0
20250311,151900,136860547,3700,3660,3700,3640,4042
20250311,151800,122010402,3660,3660,3660,3660,45
20250311,151700,121845702,3680,3680,3680,3680,0
20250311,151600,121845702,3680,3680,3680,3680,2
20250311,151500,121838342,3660,3655,3660,3655,180
20250311,151400,121179612,3655,3655,3655,3655,31
20250311,151300,121066307,3655,3655,3655,3655,0
20250311,151200,121066307,3655,3655,3655,3655,0
20250311,151100,121066307,3655,3655,3655,3655,0
20250311,151000,121066307,3655,3655,3655,3655,0
20250311,150900,121066307,3655,3655,3655,3655,0
20250311,150800,121066307,3655,3655,3655,3655,0
20250311,150700,121066307,3655,3655,3655,3655,0
20250311,150600,121066307,3655,3655,3655,3655,7
20250311,150500,121040722,3655,3655,3655,3655,0
20250311,150400,121040722,3655,3655,3655,3655,0
20250311,150300,121040722,3655,3655,3655,3655,0
20250311,150200,121040722,3655,3655,3655,3655,0
20250311,150100,121040722,3655,3655,3655,3655,0
20250311,150000,121040722,3655,3655,3655,3655,1
20250311,145900,121037067,3650,3650,3650,3650,236
20250311,145800,120175667,3660,3660,3660,3660,0
20250311,145700,120175667,3660,3660,3660,3660,0
20250311,145600,120175667,3660,3660,3660,3660,0
20250311,145500,120175667,3660,3660,3660,3660,0
20250311,145400,120175667,3660,3660,3660,3660,0
20250311,145300,120175667,3660,3660,3660,3660,0
20250311,145200,120175667,3660,3660,3660,3660,0
20250311,145100,120175667,3660,3660,3660,3660,26
20250311,145000,120080507,3650,3650,3650,3650,0
20250311,144900,120080507,3650,3650,3650,3650,1
20250311,144800,120076857,3660,3660,3660,3660,0
20250311,144700,120076857,3660,3650,3660,3650,10
20250311,144600,120040337,3645,3645,3645,3645,0
20250311,144500,120040337,3645,3645,3645,3645,0
20250311,144400,120040337,3645,3645,3645,3645,0
20250311,144300,120040337,3645,3645,3645,3645,0
20250311,144200,120040337,3645,3645,3645,3645,0
20250311,144100,120040337,3645,3645,3645,3645,0
20250311,144000,120040337,3645,3645,3645,3645,0
20250311,143900,120040337,3645,3645,3645,3645,0
20250311,143800,120040337,3645,3645,3645,3645,0
20250311,143700,120040337,3645,3645,3645,3645,29
20250311,143600,119934632,3650,3650,3650,3650,0
20250311,143500,119934632,3650,3650,3650,3650,0
20250311,143400,119934632,3650,3650,3650,3650,0
20250311,143300,119934632,3650,3650,3650,3650,0
20250311,143200,119934632,3650,3650,3650,3650,0
20250311,143100,119934632,3650,3650,3650,3650,0
20250311,143000,119934632,3650,3650,3650,3650,0
20250311,142900,119934632,3650,3650,3650,3650,0
20250311,142800,119934632,3650,3650,3650,3650,0
20250311,142700,119934632,3650,3650,3650,3650,0
20250311,142600,119934632,3650,3650,3650,3650,0
20250311,142500,119934632,3650,3650,3650,3650,0
20250311,142400,119934632,3650,3650,3650,3650,0
20250311,142300,119934632,3650,3650,3650,3650,0
20250311,142200,119934632,3650,3650,3650,3650,0
20250311,142100,119934632,3650,3650,3650,3650,0
20250311,142000,119934632,3650,3650,3650,3650,0
20250311,141900,119934632,3650,3650,3650,3650,0
20250311,141800,119934632,3650,3650,3650,3650,0
20250311,141700,119934632,3650,3650,3650,3650,0
20250311,141600,119934632,3650,3650,3650,3650,0
20250311,141500,119934632,3650,3650,3650,3650,0
20250311,141400,119934632,3650,3650,3650,3650,0
20250311,141300,119934632,3650,3650,3650,3650,14
20250311,141200,119883532,3650,3650,3650,3650,0
20250311,141100,119883532,3650,3650,3650,3650,0
20250311,141000,119883532,3650,3650,3650,3650,0
20250311,140900,119883532,3650,3650,3650,3650,0
20250311,140800,119883532,3650,3650,3650,3650,0
20250311,140700,119883532,3650,3650,3650,3650,0
20250311,140600,119883532,3650,3650,3650,3650,0
20250311,140500,119883532,3650,3650,3650,3650,558
20250311,140400,117846832,3650,3650,3650,3650,0
20250311,140300,117846832,3650,3650,3650,3650,0
20250311,140200,117846832,3650,3650,3650,3650,0
20250311,140100,117846832,3650,3650,3650,3650,0
20250311,140000,117846832,3650,3650,3650,3650,0
20250311,135900,117846832,3650,3650,3650,3650,0
20250311,135800,117846832,3650,3650,3650,3650,0
20250311,135700,117846832,3650,3650,3650,3650,0
20250311,135600,117846832,3650,3650,3650,3650,0
20250311,135500,117846832,3650,3650,3650,3650,0
20250311,135400,117846832,3650,3650,3650,3650,0
20250311,135300,117846832,3650,3650,3650,3650,0
20250311,135200,117846832,3650,3650,3650,3650,0
20250311,135100,117846832,3650,3650,3650,3650,0
20250311,135000,117846832,3650,3650,3650,3650,0
20250311,134900,117846832,3650,3650,3650,3650,0
20250311,134800,117846832,3650,3650,3650,3650,0
20250311,134700,117846832,3650,3650,3650,3650,0
20250311,134600,117846832,3650,3650,3650,3650,0
20250311,134500,117846832,3650,3650,3650,3650,0
20250311,134400,117846832,3650,3650,3650,3650,0
20250311,134300,117846832,3650,3650,3650,3650,2500
20250311,134200,108721832,3650,3650,3650,3650,0
20250311,134100,108721832,3650,3650,3650,3650,0
20250311,134000,108721832,3650,3650,3650,3650,0
20250311,133900,108721832,3650,3650,3650,3650,0
20250311,133800,108721832,3650,3650,3650,3650,0
20250311,133700,108721832,3650,3650,3650,3650,0
20250311,133600,108721832,3650,3650,3650,3650,1
20250311,133500,108718182,3650,3650,3650,3650,0
20250311,133400,108718182,3650,3650,3650,3650,0
20250311,133300,108718182,3650,3650,3650,3650,0
20250311,133200,108718182,3650,3650,3650,3650,0
20250311,133100,108718182,3650,3650,3650,3650,0
20250311,133000,108718182,3650,3650,3650,3650,0
20250311,132900,108718182,3650,3650,3650,3650,0
20250311,132800,108718182,3650,3675,3675,3650,29
20250311,132700,108611682,3650,3650,3650,3650,0
20250311,132600,108611682,3650,3650,3650,3650,0
20250311,132500,108611682,3650,3650,3650,3650,0
20250311,132400,108611682,3650,3650,3650,3650,0
20250311,132300,108611682,3650,3650,3650,3650,0
20250311,132200,108611682,3650,3650,3650,3650,0
20250311,132100,108611682,3650,3650,3650,3650,0
20250311,132000,108611682,3650,3650,3650,3650,0
20250311,131900,108611682,3650,3650,3650,3650,0
20250311,131800,108611682,3650,3650,3650,3650,0
20250311,131700,108611682,3650,3650,3650,3650,0
20250311,131600,108611682,3650,3650,3650,3650,6
20250311,131500,108589782,3650,3650,3650,3650,0
20250311,131400,108589782,3650,3650,3650,3650,0
20250311,131300,108589782,3650,3650,3650,3650,0
20250311,131200,108589782,3650,3650,3650,3650,0
20250311,131100,108589782,3650,3650,3650,3650,0
20250311,131000,108589782,3650,3650,3650,3650,0
20250311,130900,108589782,3650,3650,3650,3647,3121
20250311,130800,97198495,3650,3650,3650,3650,0
20250311,130700,97198495,3650,3650,3650,3650,0
20250311,130600,97198495,3650,3650,3650,3650,0
20250311,130500,97198495,3650,3650,3650,3650,0
20250311,130400,97198495,3650,3650,3650,3650,0
20250311,130300,97198495,3650,3650,3650,3650,0
20250311,130200,97198495,3650,3655,3655,3650,14
20250311,130100,97147380,3660,3660,3660,3660,0
20250311,130000,97147380,3660,3660,3660,3660,0
20250311,125900,97147380,3660,3660,3660,3660,0
20250311,125800,97147380,3660,3660,3660,3660,0
20250311,125700,97147380,3660,3660,3660,3660,0
20250311,125600,97147380,3660,3660,3660,3660,0
20250311,125500,97147380,3660,3660,3660,3660,0
20250311,125400,97147380,3660,3660,3660,3660,0
20250311,125300,97147380,3660,3660,3660,3660,0
20250311,125200,97147380,3660,3660,3660,3660,0
20250311,125100,97147380,3660,3660,3660,3660,0
20250311,125000,97147380,3660,3660,3660,3660,0
20250311,124900,97147380,3660,3660,3660,3660,0
20250311,124800,97147380,3660,3660,3660,3660,0
20250311,124700,97147380,3660,3660,3660,3660,0
20250311,124600,97147380,3660,3660,3660,3660,0
20250311,124500,97147380,3660,3660,3660,3660,0
20250311,124400,97147380,3660,3660,3660,3660,0
20250311,124300,97147380,3660,3660,3660,3660,0
20250311,124200,97147380,3660,3660,3660,3660,0
20250311,124100,97147380,3660,3660,3660,3660,200
20250311,124000,96415380,3665,3665,3665,3665,0
20250311,123900,96415380,3665,3665,3665,3665,0
20250311,123800,96415380,3665,3665,3665,3665,0
20250311,123700,96415380,3665,3665,3665,3665,0
20250311,123600,96415380,3665,3660,3665,3660,143
20250311,123500,95891825,3650,3650,3650,3650,0
20250311,123400,95891825,3650,3650,3650,3650,0
20250311,123300,95891825,3650,3650,3650,3650,0
20250311,123200,95891825,3650,3650,3650,3650,0
20250311,123100,95891825,3650,3650,3650,3650,0
20250311,123000,95891825,3650,3650,3650,3650,0
20250311,122900,95891825,3650,3650,3650,3650,0
20250311,122800,95891825,3650,3650,3650,3650,0
20250311,122700,95891825,3650,3650,3650,3650,796
20250311,122600,92986425,3645,3635,3645,3635,22
20250311,122500,92906245,3630,3630,3630,3630,0
20250311,122400,92906245,3630,3630,3630,3630,0
20250311,122300,92906245,3630,3630,3630,3630,0
20250311,122200,92906245,3630,3630,3630,3630,0
20250311,122100,92906245,3630,3630,3630,3630,0
20250311,122000,92906245,3630,3630,3630,3630,0
20250311,121900,92906245,3630,3630,3630,3630,0
20250311,121800,92906245,3630,3630,3630,3630,0
20250311,121700,92906245,3630,3630,3630,3630,0
20250311,121600,92906245,3630,3635,3635,3630,28
20250311,121500,92804600,3630,3630,3630,3630,0
20250311,121400,92804600,3630,3630,3630,3630,0
20250311,121300,92804600,3630,3630,3630,3630,0
20250311,121200,92804600,3630,3630,3630,3630,8
20250311,121100,92775560,3625,3625,3625,3625,0
20250311,121000,92775560,3625,3625,3625,3625,0
20250311,120900,92775560,3625,3625,3625,3625,0
20250311,120800,92775560,3625,3625,3625,3625,0
20250311,120700,92775560,3625,3645,3645,3625,1260
20250311,120600,88206935,3655,3655,3655,3655,0
20250311,120500,88206935,3655,3655,3655,3655,0
20250311,120400,88206935,3655,3655,3655,3655,0
20250311,120300,88206935,3655,3655,3655,3655,0
20250311,120200,88206935,3655,3655,3655,3655,0
20250311,120100,88206935,3655,3655,3655,3655,0
20250311,120000,88206935,3655,3655,3655,3655,0
20250311,115900,88206935,3655,3655,3655,3655,0
20250311,115800,88206935,3655,3655,3655,3655,187
20250311,115700,87523450,3655,3655,3655,3655,22
20250311,115600,87443040,3660,3645,3660,3645,340
20250311,115500,86202395,3645,3645,3645,3645,0
20250311,115400,86202395,3645,3645,3645,3645,0
20250311,115300,86202395,3645,3645,3645,3645,7
20250311,115200,86176880,3645,3645,3645,3645,5
20250311,115100,86158655,3645,3645,3645,3645,36
20250311,115000,86027435,3645,3645,3645,3645,0
20250311,114900,86027435,3645,3645,3645,3645,0
20250311,114800,86027435,3645,3645,3645,3645,0
20250311,114700,86027435,3645,3645,3645,3645,28
20250311,114600,85925375,3645,3645,3645,3645,0
20250311,114500,85925375,3645,3645,3645,3645,27
20250311,114400,85826960,3645,3645,3645,3645,0
20250311,114300,85826960,3645,3645,3645,3645,56
20250311,114200,85622840,3645,3645,3645,3645,0
20250311,114100,85622840,3645,3645,3645,3645,0
20250311,114000,85622840,3645,3645,3645,3645,0
20250311,113900,85622840,3645,3645,3645,3645,84
20250311,113800,85316660,3645,3645,3645,3645,3
20250311,113700,85305725,3645,3645,3645,3645,33
20250311,113600,85185440,3635,3635,3635,3635,101
20250311,113500,84818305,3630,3630,3630,3630,0
20250311,113400,84818305,3630,3630,3630,3630,0
20250311,113300,84818305,3630,3630,3630,3630,9
20250311,113200,84785635,3635,3625,3640,3625,332
20250311,113100,83578875,3630,3630,3630,3625,57
20250311,113000,83372105,3630,3630,3630,3630,1
20250311,112900,83368475,3640,3640,3640,3640,0
20250311,112800,83368475,3640,3640,3640,3640,4
20250311,112700,83353915,3645,3645,3645,3645,0
20250311,112600,83353915,3645,3645,3645,3645,3
20250311,112500,83342980,3650,3645,3650,3645,261
20250311,112400,82391415,3625,3625,3625,3625,35
20250311,112300,82264540,3625,3620,3625,3620,133
20250311,112200,81782725,3620,3620,3620,3620,18
20250311,112100,81717565,3620,3620,3620,3620,184
20250311,112000,81051485,3595,3600,3600,3595,33
20250311,111900,80932810,3600,3600,3600,3600,0
20250311,111800,80932810,3600,3600,3600,3600,136
20250311,111700,80443210,3620,3620,3620,3620,0
20250311,111600,80443210,3620,3620,3620,3620,4
20250311,111500,80428730,3595,3595,3595,3595,0
20250311,111400,80428730,3595,3625,3625,3595,1012
20250311,111300,76776195,3620,3620,3620,3620,0
20250311,111200,76776195,3620,3620,3620,3620,0
20250311,111100,76776195,3620,3625,3625,3620,4052
20250311,111000,62107485,3625,3625,3625,3625,0
20250311,110900,62107485,3625,3625,3625,3625,0
20250311,110800,62107485,3625,3625,3625,3625,0
20250311,110700,62107485,3625,3625,3625,3625,0
20250311,110600,62107485,3625,3625,3625,3625,0
20250311,110500,62107485,3625,3625,3625,3625,48
20250311,110400,61933485,3625,3625,3625,3625,215
20250311,110300,61154110,3625,3625,3625,3625,6
20250311,110200,61132360,3625,3625,3625,3625,4
20250311,110100,61117860,3625,3625,3625,3625,15
20250311,110000,61063485,3625,3625,3625,3625,6
20250311,105900,61041735,3625,3625,3625,3625,84
20250311,105800,60737235,3625,3625,3625,3625,32
20250311,105700,60621235,3625,3625,3625,3625,74
20250311,105600,60352985,3625,3625,3625,3625,39
20250311,105500,60211610,3625,3625,3625,3625,97
20250311,105400,59859985,3625,3625,3625,3625,100
20250311,105300,59497485,3625,3625,3625,3625,31
20250311,105200,59385110,3625,3625,3625,3625,106
20250311,105100,59000860,3625,3625,3625,3625,41
20250311,105000,58852235,3625,3625,3625,3625,66
20250311,104900,58612985,3625,3625,3625,3625,0
20250311,104800,58612985,3625,3625,3625,3625,26
20250311,104700,58518735,3620,3620,3620,3620,0
20250311,104600,58518735,3620,3620,3620,3620,13
20250311,104500,58471675,3620,3620,3620,3620,14
20250311,104400,58420995,3620,3620,3620,3620,0
20250311,104300,58420995,3620,3620,3620,3620,0
20250311,104200,58420995,3620,3620,3620,3620,544
20250311,104100,56451715,3620,3620,3620,3620,0
20250311,104000,56451715,3620,3620,3620,3620,0
20250311,103900,56451715,3620,3620,3620,3620,0
20250311,103800,56451715,3620,3620,3620,3620,0
20250311,103700,56451715,3620,3620,3620,3620,45
20250311,103600,56288815,3620,3620,3620,3620,0
20250311,103500,56288815,3620,3620,3620,3620,0
20250311,103400,56288815,3620,3620,3620,3620,0
20250311,103300,56288815,3620,3620,3620,3620,0
20250311,103200,56288815,3620,3620,3620,3620,0
20250311,103100,56288815,3620,3620,3620,3620,0
20250311,103000,56288815,3620,3620,3620,3620,0
20250311,102900,56288815,3620,3620,3620,3620,0
20250311,102800,56288815,3620,3620,3620,3620,0
20250311,102700,56288815,3620,3620,3620,3620,0
20250311,102600,56288815,3620,3620,3620,3620,0
20250311,102500,56288815,3620,3620,3620,3620,0
20250311,102400,56288815,3620,3620,3620,3620,0
20250311,102300,56288815,3620,3620,3620,3620,150
20250311,102200,55745815,3620,3615,3620,3615,173
20250311,102100,55119950,3620,3620,3620,3620,0
20250311,102000,55119950,3620,3615,3620,3575,2032
20250311,101900,47826165,3610,3615,3615,3610,136
20250311,101800,47334615,3620,3620,3620,3620,167
20250311,101700,46730075,3640,3640,3640,3640,0
20250311,101600,46730075,3640,3640,3640,3640,1
20250311,101500,46726435,3640,3640,3640,3640,0
20250311,101400,46726435,3640,3640,3640,3640,3
20250311,101300,46715515,3640,3640,3640,3640,0
20250311,101200,46715515,3640,3640,3640,3640,0
20250311,101100,46715515,3640,3640,3640,3640,0
20250311,101000,46715515,3640,3640,3640,3640,1
20250311,100900,46711875,3640,3640,3640,3640,1
20250311,100800,46708235,3615,3615,3615,3615,0
20250311,100700,46708235,3615,3615,3615,3615,160
20250311,100600,46129835,3635,3635,3635,3635,201
20250311,100500,45399200,3640,3640,3640,3640,0
20250311,100400,45399200,3640,3645,3645,3640,206
20250311,100300,44648855,3650,3650,3650,3650,1
20250311,100200,44645205,3650,3655,3655,3650,1767
20250311,100100,38192585,3660,3660,3660,3660,0
20250311,100000,38192585,3660,3660,3660,3660,451
20250311,095900,36541925,3680,3680,3680,3680,0
20250311,095800,36541925,3680,3680,3680,3680,0
20250311,095700,36541925,3680,3680,3680,3680,200
20250311,095600,35805925,3665,3665,3665,3665,217
20250311,095500,35010620,3665,3665,3665,3665,0
20250311,095400,35010620,3665,3665,3665,3665,0
20250311,095300,35010620,3665,3665,3665,3665,0
20250311,095200,35010620,3665,3665,3665,3665,34
20250311,095100,34886010,3665,3665,3665,3665,250
20250311,095000,33969760,3670,3675,3675,3670,77
20250311,094900,33687165,3675,3675,3675,3675,180
20250311,094800,33025665,3680,3680,3680,3680,1
20250311,094700,33021985,3675,3675,3675,3675,0
20250311,094600,33021985,3675,3680,3680,3675,1149
20250311,094500,28797270,3680,3680,3680,3680,48
20250311,094400,28620630,3685,3690,3690,3685,3032
20250311,094300,17434210,3685,3685,3685,3685,0
20250311,094200,17434210,3685,3685,3685,3685,0
20250311,094100,17434210,3685,3685,3685,3685,0
20250311,094000,17434210,3685,3685,3685,3685,0
20250311,093900,17434210,3685,3685,3685,3685,56
20250311,093800,17227850,3700,3700,3700,3700,0
20250311,093700,17227850,3700,3700,3700,3700,0
20250311,093600,17227850,3700,3700,3700,3700,1
20250311,093500,17224150,3680,3680,3680,3680,0
20250311,093400,17224150,3680,3680,3680,3680,0
20250311,093300,17224150,3680,3680,3680,3680,512
20250311,093200,15339990,3680,3680,3680,3680,66
20250311,093100,15097110,3685,3705,3705,3685,738
20250311,093000,12377480,3685,3685,3685,3685,0
20250311,092900,12377480,3685,3685,3685,3685,0
20250311,092800,12377480,3685,3685,3685,3685,38
20250311,092700,12237450,3705,3705,3705,3705,0
20250311,092600,12237450,3705,3705,3705,3705,1
20250311,092500,12233745,3680,3680,3680,3680,0
20250311,092400,12233745,3680,3680,3680,3680,61
20250311,092300,12009265,3705,3705,3705,3705,26
20250311,092200,11912935,3685,3685,3685,3685,33
20250311,092100,11791330,3685,3685,3685,3685,0
20250311,092000,11791330,3685,3685,3685,3685,0
20250311,091900,11791330,3685,3685,3685,3685,0
20250311,091800,11791330,3685,3685,3685,3685,0
20250311,091700,11791330,3685,3685,3685,3685,28
20250311,091600,11688150,3725,3725,3725,3725,0
20250311,091500,11688150,3725,3725,3725,3725,0
20250311,091400,11688150,3725,3725,3725,3725,0
20250311,091300,11688150,3725,3725,3725,3725,0
20250311,091200,11688150,3725,3725,3725,3725,300
20250311,091100,10570650,3675,3675,3675,3675,70
20250311,091000,10313400,3680,3680,3680,3680,280
20250311,090900,9283000,3680,3695,3695,3680,548
20250311,090800,7264140,3690,3685,3690,3685,315
20250311,090700,6103290,3685,3670,3685,3670,1094
20250311,090600,2088115,3670,3690,3690,3670,162
20250311,090500,1492235,3720,3720,3720,3720,0
20250311,090400,1492235,3720,3715,3720,3715,118
20250311,090300,1053475,3710,3710,3710,3710,50
20250311,090200,867975,3690,3690,3690,3690,0
20250311,090100,867975,3690,3695,3695,3690,15
20250311,090000,812620,3705,3725,3745,3705,218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204100 138455247 3700 3700 3700 3700 431
3 20250311 204000 138455247 3700 3700 3700 3700 0
4 20250311 203900 138455247 3700 3700 3700 3700 0
5 20250311 203800 138455247 3700 3700 3700 3700 0
6 20250311 203700 138455247 3700 3700 3700 3700 0
7 20250311 203600 138455247 3700 3700 3700 3700 0
8 20250311 203500 138455247 3700 3700 3700 3700 0
9 20250311 203400 138455247 3700 3700 3700 3700 0
10 20250311 203300 138455247 3700 3700 3700 3700 0
11 20250311 203200 138455247 3700 3700 3700 3700 0
12 20250311 203100 138455247 3700 3700 3700 3700 0
13 20250311 203000 138455247 3700 3700 3700 3700 0
14 20250311 202900 138455247 3700 3700 3700 3700 0
15 20250311 202800 138455247 3700 3700 3700 3700 0
16 20250311 202700 138455247 3700 3700 3700 3700 0
17 20250311 202600 138455247 3700 3700 3700 3700 0
18 20250311 202500 138455247 3700 3700 3700 3700 0
19 20250311 202400 138455247 3700 3700 3700 3700 0
20 20250311 202300 138455247 3700 3700 3700 3700 0
21 20250311 202200 138455247 3700 3700 3700 3700 0
22 20250311 202100 138455247 3700 3700 3700 3700 0
23 20250311 202000 138455247 3700 3700 3700 3700 0
24 20250311 201900 138455247 3700 3700 3700 3700 0
25 20250311 201800 138455247 3700 3700 3700 3700 0
26 20250311 201700 138455247 3700 3700 3700 3700 0
27 20250311 201600 138455247 3700 3700 3700 3700 0
28 20250311 201500 138455247 3700 3700 3700 3700 0
29 20250311 201400 138455247 3700 3700 3700 3700 0
30 20250311 201300 138455247 3700 3700 3700 3700 0
31 20250311 201200 138455247 3700 3700 3700 3700 0
32 20250311 201100 138455247 3700 3700 3700 3700 431
33 20250311 201000 138455247 3700 3700 3700 3700 0
34 20250311 200900 138455247 3700 3700 3700 3700 0
35 20250311 200800 138455247 3700 3700 3700 3700 0
36 20250311 200700 138455247 3700 3700 3700 3700 0
37 20250311 200600 138455247 3700 3700 3700 3700 0
38 20250311 200500 138455247 3700 3700 3700 3700 0
39 20250311 200400 138455247 3700 3700 3700 3700 0
40 20250311 200300 138455247 3700 3700 3700 3700 0
41 20250311 200200 138455247 3700 3700 3700 3700 0
42 20250311 200100 138455247 3700 3700 3700 3700 0
43 20250311 200000 138455247 3700 3700 3700 3700 0
44 20250311 195900 138455247 3700 3700 3700 3700 0
45 20250311 195800 138455247 3700 3700 3700 3700 0
46 20250311 195700 138455247 3700 3700 3700 3700 0
47 20250311 195600 138455247 3700 3700 3700 3700 0
48 20250311 195500 138455247 3700 3700 3700 3700 0
49 20250311 195400 138455247 3700 3700 3700 3700 0
50 20250311 195300 138455247 3700 3700 3700 3700 0
51 20250311 195200 138455247 3700 3700 3700 3700 0
52 20250311 195100 138455247 3700 3700 3700 3700 0
53 20250311 195000 138455247 3700 3700 3700 3700 0
54 20250311 194900 138455247 3700 3700 3700 3700 0
55 20250311 194800 138455247 3700 3700 3700 3700 0
56 20250311 194700 138455247 3700 3700 3700 3700 0
57 20250311 194600 138455247 3700 3700 3700 3700 0
58 20250311 194500 138455247 3700 3700 3700 3700 0
59 20250311 194400 138455247 3700 3700 3700 3700 0
60 20250311 194300 138455247 3700 3700 3700 3700 0
61 20250311 194200 138455247 3700 3700 3700 3700 0
62 20250311 194100 138455247 3700 3700 3700 3700 431
63 20250311 194000 138455247 3700 3700 3700 3700 0
64 20250311 193900 138455247 3700 3700 3700 3700 0
65 20250311 193800 138455247 3700 3700 3700 3700 0
66 20250311 193700 138455247 3700 3700 3700 3700 0
67 20250311 193600 138455247 3700 3700 3700 3700 0
68 20250311 193500 138455247 3700 3700 3700 3700 0
69 20250311 193400 138455247 3700 3700 3700 3700 0
70 20250311 193300 138455247 3700 3700 3700 3700 0
71 20250311 193200 138455247 3700 3700 3700 3700 0
72 20250311 193100 138455247 3700 3700 3700 3700 0
73 20250311 193000 138455247 3700 3700 3700 3700 0
74 20250311 192900 138455247 3700 3700 3700 3700 0
75 20250311 192800 138455247 3700 3700 3700 3700 0
76 20250311 192700 138455247 3700 3700 3700 3700 0
77 20250311 192600 138455247 3700 3700 3700 3700 0
78 20250311 192500 138455247 3700 3700 3700 3700 0
79 20250311 192400 138455247 3700 3700 3700 3700 0
80 20250311 192300 138455247 3700 3700 3700 3700 0
81 20250311 192200 138455247 3700 3700 3700 3700 0
82 20250311 192100 138455247 3700 3700 3700 3700 0
83 20250311 192000 138455247 3700 3700 3700 3700 0
84 20250311 191900 138455247 3700 3700 3700 3700 0
85 20250311 191800 138455247 3700 3700 3700 3700 0
86 20250311 191700 138455247 3700 3700 3700 3700 0
87 20250311 191600 138455247 3700 3700 3700 3700 0
88 20250311 191500 138455247 3700 3700 3700 3700 0
89 20250311 191400 138455247 3700 3700 3700 3700 0
90 20250311 191300 138455247 3700 3700 3700 3700 0
91 20250311 191200 138455247 3700 3700 3700 3700 0
92 20250311 191100 138455247 3700 3700 3700 3700 431
93 20250311 191000 138455247 3700 3700 3700 3700 0
94 20250311 190900 138455247 3700 3700 3700 3700 0
95 20250311 190800 138455247 3700 3700 3700 3700 0
96 20250311 190700 138455247 3700 3700 3700 3700 0
97 20250311 190600 138455247 3700 3700 3700 3700 0
98 20250311 190500 138455247 3700 3700 3700 3700 0
99 20250311 190400 138455247 3700 3700 3700 3700 0
100 20250311 190300 138455247 3700 3700 3700 3700 0
101 20250311 190200 138455247 3700 3700 3700 3700 0
102 20250311 190100 138455247 3700 3700 3700 3700 0
103 20250311 190000 138455247 3700 3700 3700 3700 0
104 20250311 185900 138455247 3700 3700 3700 3700 0
105 20250311 185800 138455247 3700 3700 3700 3700 0
106 20250311 185700 138455247 3700 3700 3700 3700 0
107 20250311 185600 138455247 3700 3700 3700 3700 0
108 20250311 185500 138455247 3700 3700 3700 3700 0
109 20250311 185400 138455247 3700 3700 3700 3700 0
110 20250311 185300 138455247 3700 3700 3700 3700 0
111 20250311 185200 138455247 3700 3700 3700 3700 0
112 20250311 185100 138455247 3700 3700 3700 3700 0
113 20250311 185000 138455247 3700 3700 3700 3700 0
114 20250311 184900 138455247 3700 3700 3700 3700 0
115 20250311 184800 138455247 3700 3700 3700 3700 0
116 20250311 184700 138455247 3700 3700 3700 3700 0
117 20250311 184600 138455247 3700 3700 3700 3700 0
118 20250311 184500 138455247 3700 3700 3700 3700 0
119 20250311 184400 138455247 3700 3700 3700 3700 0
120 20250311 184300 138455247 3700 3700 3700 3700 0
121 20250311 184200 138455247 3700 3700 3700 3700 0
122 20250311 184100 138455247 3700 3700 3700 3700 431
123 20250311 184000 138455247 3700 3700 3700 3700 0
124 20250311 183900 138455247 3700 3700 3700 3700 0
125 20250311 183800 138455247 3700 3700 3700 3700 0
126 20250311 183700 138455247 3700 3700 3700 3700 0
127 20250311 183600 138455247 3700 3700 3700 3700 0
128 20250311 183500 138455247 3700 3700 3700 3700 0
129 20250311 183400 138455247 3700 3700 3700 3700 0
130 20250311 183300 138455247 3700 3700 3700 3700 0
131 20250311 183200 138455247 3700 3700 3700 3700 0
132 20250311 183100 138455247 3700 3700 3700 3700 0
133 20250311 183000 138455247 3700 3700 3700 3700 0
134 20250311 182900 138455247 3700 3700 3700 3700 0
135 20250311 182800 138455247 3700 3700 3700 3700 0
136 20250311 182700 138455247 3700 3700 3700 3700 0
137 20250311 182600 138455247 3700 3700 3700 3700 0
138 20250311 182500 138455247 3700 3700 3700 3700 0
139 20250311 182400 138455247 3700 3700 3700 3700 0
140 20250311 182300 138455247 3700 3700 3700 3700 0
141 20250311 182200 138455247 3700 3700 3700 3700 0
142 20250311 182100 138455247 3700 3700 3700 3700 0
143 20250311 182000 138455247 3700 3700 3700 3700 0
144 20250311 181900 138455247 3700 3700 3700 3700 0
145 20250311 181800 138455247 3700 3700 3700 3700 0
146 20250311 181700 138455247 3700 3700 3700 3700 0
147 20250311 181600 138455247 3700 3700 3700 3700 0
148 20250311 181500 138455247 3700 3700 3700 3700 0
149 20250311 181400 138455247 3700 3700 3700 3700 0
150 20250311 181300 138455247 3700 3700 3700 3700 0
151 20250311 181200 138455247 3700 3700 3700 3700 0
152 20250311 181100 138455247 3700 3700 3700 3700 431
153 20250311 181000 138455247 3700 3700 3700 3700 0
154 20250311 180900 138455247 3700 3700 3700 3700 0
155 20250311 180800 138455247 3700 3700 3700 3700 0
156 20250311 180700 138455247 3700 3700 3700 3700 0
157 20250311 180600 138455247 3700 3700 3700 3700 0
158 20250311 180500 138455247 3700 3700 3700 3700 0
159 20250311 180400 138455247 3700 3700 3700 3700 0
160 20250311 180300 138455247 3700 3700 3700 3700 0
161 20250311 180200 138455247 3700 3700 3700 3700 0
162 20250311 180100 138455247 3700 3700 3700 3700 0
163 20250311 180000 138455247 3700 3700 3700 3700 0
164 20250311 175900 138455247 3700 3700 3700 3700 0
165 20250311 175800 138455247 3700 3700 3700 3700 0
166 20250311 175700 138455247 3700 3700 3700 3700 0
167 20250311 175600 138455247 3700 3700 3700 3700 0
168 20250311 175500 138455247 3700 3700 3700 3700 0
169 20250311 175400 138455247 3700 3700 3700 3700 0
170 20250311 175300 138455247 3700 3700 3700 3700 0
171 20250311 175200 138455247 3700 3700 3700 3700 0
172 20250311 175100 138455247 3700 3700 3700 3700 0
173 20250311 175000 138455247 3700 3700 3700 3700 0
174 20250311 174900 138455247 3700 3700 3700 3700 0
175 20250311 174800 138455247 3700 3700 3700 3700 0
176 20250311 174700 138455247 3700 3700 3700 3700 0
177 20250311 174600 138455247 3700 3700 3700 3700 0
178 20250311 174500 138455247 3700 3700 3700 3700 0
179 20250311 174400 138455247 3700 3700 3700 3700 0
180 20250311 174300 138455247 3700 3700 3700 3700 0
181 20250311 174200 138455247 3700 3700 3700 3700 0
182 20250311 174100 138455247 3700 3700 3700 3700 431
183 20250311 174000 138455247 3700 3700 3700 3700 0
184 20250311 173900 138455247 3700 3700 3700 3700 0
185 20250311 173800 138455247 3700 3700 3700 3700 0
186 20250311 173700 138455247 3700 3700 3700 3700 0
187 20250311 173600 138455247 3700 3700 3700 3700 0
188 20250311 173500 138455247 3700 3700 3700 3700 0
189 20250311 173400 138455247 3700 3700 3700 3700 0
190 20250311 173300 138455247 3700 3700 3700 3700 0
191 20250311 173200 138455247 3700 3700 3700 3700 0
192 20250311 173100 138455247 3700 3700 3700 3700 0
193 20250311 173000 138455247 3700 3700 3700 3700 0
194 20250311 172900 138455247 3700 3700 3700 3700 0
195 20250311 172800 138455247 3700 3700 3700 3700 0
196 20250311 172700 138455247 3700 3700 3700 3700 0
197 20250311 172600 138455247 3700 3700 3700 3700 0
198 20250311 172500 138455247 3700 3700 3700 3700 0
199 20250311 172400 138455247 3700 3700 3700 3700 0
200 20250311 172300 138455247 3700 3700 3700 3700 0
201 20250311 172200 138455247 3700 3700 3700 3700 0
202 20250311 172100 138455247 3700 3700 3700 3700 0
203 20250311 172000 138455247 3700 3700 3700 3700 0
204 20250311 171900 138455247 3700 3700 3700 3700 0
205 20250311 171800 138455247 3700 3700 3700 3700 0
206 20250311 171700 138455247 3700 3700 3700 3700 0
207 20250311 171600 138455247 3700 3700 3700 3700 0
208 20250311 171500 138455247 3700 3700 3700 3700 0
209 20250311 171400 138455247 3700 3700 3700 3700 0
210 20250311 171300 138455247 3700 3700 3700 3700 0
211 20250311 171200 138455247 3700 3700 3700 3700 0
212 20250311 171100 138455247 3700 3700 3700 3700 431
213 20250311 171000 138455247 3700 3700 3700 3700 0
214 20250311 170900 138455247 3700 3700 3700 3700 0
215 20250311 170800 138455247 3700 3700 3700 3700 0
216 20250311 170700 138455247 3700 3700 3700 3700 0
217 20250311 170600 138455247 3700 3700 3700 3700 0
218 20250311 170500 138455247 3700 3700 3700 3700 0
219 20250311 170400 138455247 3700 3700 3700 3700 0
220 20250311 170300 138455247 3700 3700 3700 3700 0
221 20250311 170200 138455247 3700 3700 3700 3700 0
222 20250311 170100 138455247 3700 3700 3700 3700 0
223 20250311 170000 138455247 3700 3700 3700 3700 0
224 20250311 165900 138455247 3700 3700 3700 3700 0
225 20250311 165800 138455247 3700 3700 3700 3700 0
226 20250311 165700 138455247 3700 3700 3700 3700 0
227 20250311 165600 138455247 3700 3700 3700 3700 0
228 20250311 165500 138455247 3700 3700 3700 3700 0
229 20250311 165400 138455247 3700 3700 3700 3700 0
230 20250311 165300 138455247 3700 3700 3700 3700 0
231 20250311 165200 138455247 3700 3700 3700 3700 0
232 20250311 165100 138455247 3700 3700 3700 3700 0
233 20250311 165000 138455247 3700 3700 3700 3700 0
234 20250311 164900 138455247 3700 3700 3700 3700 0
235 20250311 164800 138455247 3700 3700 3700 3700 0
236 20250311 164700 138455247 3700 3700 3700 3700 0
237 20250311 164600 138455247 3700 3700 3700 3700 0
238 20250311 164500 138455247 3700 3700 3700 3700 0
239 20250311 164400 138455247 3700 3700 3700 3700 0
240 20250311 164300 138455247 3700 3700 3700 3700 0
241 20250311 164200 138455247 3700 3700 3700 3700 0
242 20250311 164100 138455247 3700 3700 3700 3700 431
243 20250311 164000 138455247 3700 3700 3700 3700 0
244 20250311 163900 138455247 3700 3700 3700 3700 0
245 20250311 163800 138455247 3700 3700 3700 3700 0
246 20250311 163700 138455247 3700 3700 3700 3700 0
247 20250311 163600 138455247 3700 3700 3700 3700 0
248 20250311 163500 138455247 3700 3700 3700 3700 0
249 20250311 163400 138455247 3700 3700 3700 3700 0
250 20250311 163300 138455247 3700 3700 3700 3700 0
251 20250311 163200 138455247 3700 3700 3700 3700 0
252 20250311 163100 138455247 3700 3700 3700 3700 0
253 20250311 163000 138455247 3700 3700 3700 3700 0
254 20250311 162900 138455247 3700 3700 3700 3700 0
255 20250311 162800 138455247 3700 3700 3700 3700 0
256 20250311 162700 138455247 3700 3700 3700 3700 0
257 20250311 162600 138455247 3700 3700 3700 3700 0
258 20250311 162500 138455247 3700 3700 3700 3700 0
259 20250311 162400 138455247 3700 3700 3700 3700 0
260 20250311 162300 138455247 3700 3700 3700 3700 0
261 20250311 162200 138455247 3700 3700 3700 3700 0
262 20250311 162100 138455247 3700 3700 3700 3700 0
263 20250311 162000 138455247 3700 3700 3700 3700 0
264 20250311 161900 138455247 3700 3700 3700 3700 0
265 20250311 161800 138455247 3700 3700 3700 3700 0
266 20250311 161700 138455247 3700 3700 3700 3700 0
267 20250311 161600 138455247 3700 3700 3700 3700 0
268 20250311 161500 138455247 3700 3700 3700 3700 0
269 20250311 161400 138455247 3700 3700 3700 3700 0
270 20250311 161300 138455247 3700 3700 3700 3700 0
271 20250311 161200 138455247 3700 3700 3700 3700 0
272 20250311 161100 138455247 3700 3700 3700 3700 431
273 20250311 161000 138455247 3700 3700 3700 3700 0
274 20250311 160900 138455247 3700 3700 3700 3700 0
275 20250311 160800 138455247 3700 3700 3700 3700 0
276 20250311 160700 138455247 3700 3700 3700 3700 0
277 20250311 160600 138455247 3700 3700 3700 3700 0
278 20250311 160500 138455247 3700 3700 3700 3700 0
279 20250311 160400 138455247 3700 3700 3700 3700 0
280 20250311 160300 138455247 3700 3700 3700 3700 0
281 20250311 160200 138455247 3700 3700 3700 3700 0
282 20250311 160100 138455247 3700 3700 3700 3700 0
283 20250311 160000 138455247 3700 3700 3700 3700 0
284 20250311 155900 138455247 3700 3700 3700 3700 0
285 20250311 155800 138455247 3700 3700 3700 3700 0
286 20250311 155700 138455247 3700 3700 3700 3700 0
287 20250311 155600 138455247 3700 3700 3700 3700 0
288 20250311 155500 138455247 3700 3700 3700 3700 0
289 20250311 155400 138455247 3700 3700 3700 3700 0
290 20250311 155300 138455247 3700 3700 3700 3700 0
291 20250311 155200 138455247 3700 3700 3700 3700 0
292 20250311 155100 138455247 3700 3700 3700 3700 0
293 20250311 155000 138455247 3700 3700 3700 3700 0
294 20250311 154900 138455247 3700 3700 3700 3700 0
295 20250311 154800 138455247 3700 3700 3700 3700 0
296 20250311 154700 138455247 3700 3700 3700 3700 0
297 20250311 154600 138455247 3700 3700 3700 3700 0
298 20250311 154500 138455247 3700 3700 3700 3700 0
299 20250311 154400 138455247 3700 3700 3700 3700 0
300 20250311 154300 138455247 3700 3700 3700 3700 0
301 20250311 154200 138455247 3700 3700 3700 3700 0
302 20250311 154100 138455247 3700 3700 3700 3700 431
303 20250311 154000 138455247 3700 3700 3700 3700 0
304 20250311 153900 138455247 3700 3700 3700 3700 0
305 20250311 153800 138455247 3700 3700 3700 3700 0
306 20250311 153700 138455247 3700 3700 3700 3700 0
307 20250311 153600 138455247 3700 3700 3700 3700 0
308 20250311 153500 138455247 3700 3700 3700 3700 0
309 20250311 153400 138455247 3700 3700 3700 3700 0
310 20250311 153300 138455247 3700 3700 3700 3700 0
311 20250311 153200 138455247 3700 3700 3700 3700 0
312 20250311 153100 138455247 3700 3700 3700 3700 0
313 20250311 153000 138455247 3700 3700 3700 3700 431
314 20250311 152900 136860547 3700 3700 3700 3700 0
315 20250311 152800 136860547 3700 3700 3700 3700 0
316 20250311 152700 136860547 3700 3700 3700 3700 0
317 20250311 152600 136860547 3700 3700 3700 3700 0
318 20250311 152500 136860547 3700 3700 3700 3700 0
319 20250311 152400 136860547 3700 3700 3700 3700 0
320 20250311 152300 136860547 3700 3700 3700 3700 0
321 20250311 152200 136860547 3700 3700 3700 3700 0
322 20250311 152100 136860547 3700 3700 3700 3700 0
323 20250311 152000 136860547 3700 3700 3700 3700 0
324 20250311 151900 136860547 3700 3660 3700 3640 4042
325 20250311 151800 122010402 3660 3660 3660 3660 45
326 20250311 151700 121845702 3680 3680 3680 3680 0
327 20250311 151600 121845702 3680 3680 3680 3680 2
328 20250311 151500 121838342 3660 3655 3660 3655 180
329 20250311 151400 121179612 3655 3655 3655 3655 31
330 20250311 151300 121066307 3655 3655 3655 3655 0
331 20250311 151200 121066307 3655 3655 3655 3655 0
332 20250311 151100 121066307 3655 3655 3655 3655 0
333 20250311 151000 121066307 3655 3655 3655 3655 0
334 20250311 150900 121066307 3655 3655 3655 3655 0
335 20250311 150800 121066307 3655 3655 3655 3655 0
336 20250311 150700 121066307 3655 3655 3655 3655 0
337 20250311 150600 121066307 3655 3655 3655 3655 7
338 20250311 150500 121040722 3655 3655 3655 3655 0
339 20250311 150400 121040722 3655 3655 3655 3655 0
340 20250311 150300 121040722 3655 3655 3655 3655 0
341 20250311 150200 121040722 3655 3655 3655 3655 0
342 20250311 150100 121040722 3655 3655 3655 3655 0
343 20250311 150000 121040722 3655 3655 3655 3655 1
344 20250311 145900 121037067 3650 3650 3650 3650 236
345 20250311 145800 120175667 3660 3660 3660 3660 0
346 20250311 145700 120175667 3660 3660 3660 3660 0
347 20250311 145600 120175667 3660 3660 3660 3660 0
348 20250311 145500 120175667 3660 3660 3660 3660 0
349 20250311 145400 120175667 3660 3660 3660 3660 0
350 20250311 145300 120175667 3660 3660 3660 3660 0
351 20250311 145200 120175667 3660 3660 3660 3660 0
352 20250311 145100 120175667 3660 3660 3660 3660 26
353 20250311 145000 120080507 3650 3650 3650 3650 0
354 20250311 144900 120080507 3650 3650 3650 3650 1
355 20250311 144800 120076857 3660 3660 3660 3660 0
356 20250311 144700 120076857 3660 3650 3660 3650 10
357 20250311 144600 120040337 3645 3645 3645 3645 0
358 20250311 144500 120040337 3645 3645 3645 3645 0
359 20250311 144400 120040337 3645 3645 3645 3645 0
360 20250311 144300 120040337 3645 3645 3645 3645 0
361 20250311 144200 120040337 3645 3645 3645 3645 0
362 20250311 144100 120040337 3645 3645 3645 3645 0
363 20250311 144000 120040337 3645 3645 3645 3645 0
364 20250311 143900 120040337 3645 3645 3645 3645 0
365 20250311 143800 120040337 3645 3645 3645 3645 0
366 20250311 143700 120040337 3645 3645 3645 3645 29
367 20250311 143600 119934632 3650 3650 3650 3650 0
368 20250311 143500 119934632 3650 3650 3650 3650 0
369 20250311 143400 119934632 3650 3650 3650 3650 0
370 20250311 143300 119934632 3650 3650 3650 3650 0
371 20250311 143200 119934632 3650 3650 3650 3650 0
372 20250311 143100 119934632 3650 3650 3650 3650 0
373 20250311 143000 119934632 3650 3650 3650 3650 0
374 20250311 142900 119934632 3650 3650 3650 3650 0
375 20250311 142800 119934632 3650 3650 3650 3650 0
376 20250311 142700 119934632 3650 3650 3650 3650 0
377 20250311 142600 119934632 3650 3650 3650 3650 0
378 20250311 142500 119934632 3650 3650 3650 3650 0
379 20250311 142400 119934632 3650 3650 3650 3650 0
380 20250311 142300 119934632 3650 3650 3650 3650 0
381 20250311 142200 119934632 3650 3650 3650 3650 0
382 20250311 142100 119934632 3650 3650 3650 3650 0
383 20250311 142000 119934632 3650 3650 3650 3650 0
384 20250311 141900 119934632 3650 3650 3650 3650 0
385 20250311 141800 119934632 3650 3650 3650 3650 0
386 20250311 141700 119934632 3650 3650 3650 3650 0
387 20250311 141600 119934632 3650 3650 3650 3650 0
388 20250311 141500 119934632 3650 3650 3650 3650 0
389 20250311 141400 119934632 3650 3650 3650 3650 0
390 20250311 141300 119934632 3650 3650 3650 3650 14
391 20250311 141200 119883532 3650 3650 3650 3650 0
392 20250311 141100 119883532 3650 3650 3650 3650 0
393 20250311 141000 119883532 3650 3650 3650 3650 0
394 20250311 140900 119883532 3650 3650 3650 3650 0
395 20250311 140800 119883532 3650 3650 3650 3650 0
396 20250311 140700 119883532 3650 3650 3650 3650 0
397 20250311 140600 119883532 3650 3650 3650 3650 0
398 20250311 140500 119883532 3650 3650 3650 3650 558
399 20250311 140400 117846832 3650 3650 3650 3650 0
400 20250311 140300 117846832 3650 3650 3650 3650 0
401 20250311 140200 117846832 3650 3650 3650 3650 0
402 20250311 140100 117846832 3650 3650 3650 3650 0
403 20250311 140000 117846832 3650 3650 3650 3650 0
404 20250311 135900 117846832 3650 3650 3650 3650 0
405 20250311 135800 117846832 3650 3650 3650 3650 0
406 20250311 135700 117846832 3650 3650 3650 3650 0
407 20250311 135600 117846832 3650 3650 3650 3650 0
408 20250311 135500 117846832 3650 3650 3650 3650 0
409 20250311 135400 117846832 3650 3650 3650 3650 0
410 20250311 135300 117846832 3650 3650 3650 3650 0
411 20250311 135200 117846832 3650 3650 3650 3650 0
412 20250311 135100 117846832 3650 3650 3650 3650 0
413 20250311 135000 117846832 3650 3650 3650 3650 0
414 20250311 134900 117846832 3650 3650 3650 3650 0
415 20250311 134800 117846832 3650 3650 3650 3650 0
416 20250311 134700 117846832 3650 3650 3650 3650 0
417 20250311 134600 117846832 3650 3650 3650 3650 0
418 20250311 134500 117846832 3650 3650 3650 3650 0
419 20250311 134400 117846832 3650 3650 3650 3650 0
420 20250311 134300 117846832 3650 3650 3650 3650 2500
421 20250311 134200 108721832 3650 3650 3650 3650 0
422 20250311 134100 108721832 3650 3650 3650 3650 0
423 20250311 134000 108721832 3650 3650 3650 3650 0
424 20250311 133900 108721832 3650 3650 3650 3650 0
425 20250311 133800 108721832 3650 3650 3650 3650 0
426 20250311 133700 108721832 3650 3650 3650 3650 0
427 20250311 133600 108721832 3650 3650 3650 3650 1
428 20250311 133500 108718182 3650 3650 3650 3650 0
429 20250311 133400 108718182 3650 3650 3650 3650 0
430 20250311 133300 108718182 3650 3650 3650 3650 0
431 20250311 133200 108718182 3650 3650 3650 3650 0
432 20250311 133100 108718182 3650 3650 3650 3650 0
433 20250311 133000 108718182 3650 3650 3650 3650 0
434 20250311 132900 108718182 3650 3650 3650 3650 0
435 20250311 132800 108718182 3650 3675 3675 3650 29
436 20250311 132700 108611682 3650 3650 3650 3650 0
437 20250311 132600 108611682 3650 3650 3650 3650 0
438 20250311 132500 108611682 3650 3650 3650 3650 0
439 20250311 132400 108611682 3650 3650 3650 3650 0
440 20250311 132300 108611682 3650 3650 3650 3650 0
441 20250311 132200 108611682 3650 3650 3650 3650 0
442 20250311 132100 108611682 3650 3650 3650 3650 0
443 20250311 132000 108611682 3650 3650 3650 3650 0
444 20250311 131900 108611682 3650 3650 3650 3650 0
445 20250311 131800 108611682 3650 3650 3650 3650 0
446 20250311 131700 108611682 3650 3650 3650 3650 0
447 20250311 131600 108611682 3650 3650 3650 3650 6
448 20250311 131500 108589782 3650 3650 3650 3650 0
449 20250311 131400 108589782 3650 3650 3650 3650 0
450 20250311 131300 108589782 3650 3650 3650 3650 0
451 20250311 131200 108589782 3650 3650 3650 3650 0
452 20250311 131100 108589782 3650 3650 3650 3650 0
453 20250311 131000 108589782 3650 3650 3650 3650 0
454 20250311 130900 108589782 3650 3650 3650 3647 3121
455 20250311 130800 97198495 3650 3650 3650 3650 0
456 20250311 130700 97198495 3650 3650 3650 3650 0
457 20250311 130600 97198495 3650 3650 3650 3650 0
458 20250311 130500 97198495 3650 3650 3650 3650 0
459 20250311 130400 97198495 3650 3650 3650 3650 0
460 20250311 130300 97198495 3650 3650 3650 3650 0
461 20250311 130200 97198495 3650 3655 3655 3650 14
462 20250311 130100 97147380 3660 3660 3660 3660 0
463 20250311 130000 97147380 3660 3660 3660 3660 0
464 20250311 125900 97147380 3660 3660 3660 3660 0
465 20250311 125800 97147380 3660 3660 3660 3660 0
466 20250311 125700 97147380 3660 3660 3660 3660 0
467 20250311 125600 97147380 3660 3660 3660 3660 0
468 20250311 125500 97147380 3660 3660 3660 3660 0
469 20250311 125400 97147380 3660 3660 3660 3660 0
470 20250311 125300 97147380 3660 3660 3660 3660 0
471 20250311 125200 97147380 3660 3660 3660 3660 0
472 20250311 125100 97147380 3660 3660 3660 3660 0
473 20250311 125000 97147380 3660 3660 3660 3660 0
474 20250311 124900 97147380 3660 3660 3660 3660 0
475 20250311 124800 97147380 3660 3660 3660 3660 0
476 20250311 124700 97147380 3660 3660 3660 3660 0
477 20250311 124600 97147380 3660 3660 3660 3660 0
478 20250311 124500 97147380 3660 3660 3660 3660 0
479 20250311 124400 97147380 3660 3660 3660 3660 0
480 20250311 124300 97147380 3660 3660 3660 3660 0
481 20250311 124200 97147380 3660 3660 3660 3660 0
482 20250311 124100 97147380 3660 3660 3660 3660 200
483 20250311 124000 96415380 3665 3665 3665 3665 0
484 20250311 123900 96415380 3665 3665 3665 3665 0
485 20250311 123800 96415380 3665 3665 3665 3665 0
486 20250311 123700 96415380 3665 3665 3665 3665 0
487 20250311 123600 96415380 3665 3660 3665 3660 143
488 20250311 123500 95891825 3650 3650 3650 3650 0
489 20250311 123400 95891825 3650 3650 3650 3650 0
490 20250311 123300 95891825 3650 3650 3650 3650 0
491 20250311 123200 95891825 3650 3650 3650 3650 0
492 20250311 123100 95891825 3650 3650 3650 3650 0
493 20250311 123000 95891825 3650 3650 3650 3650 0
494 20250311 122900 95891825 3650 3650 3650 3650 0
495 20250311 122800 95891825 3650 3650 3650 3650 0
496 20250311 122700 95891825 3650 3650 3650 3650 796
497 20250311 122600 92986425 3645 3635 3645 3635 22
498 20250311 122500 92906245 3630 3630 3630 3630 0
499 20250311 122400 92906245 3630 3630 3630 3630 0
500 20250311 122300 92906245 3630 3630 3630 3630 0
501 20250311 122200 92906245 3630 3630 3630 3630 0
502 20250311 122100 92906245 3630 3630 3630 3630 0
503 20250311 122000 92906245 3630 3630 3630 3630 0
504 20250311 121900 92906245 3630 3630 3630 3630 0
505 20250311 121800 92906245 3630 3630 3630 3630 0
506 20250311 121700 92906245 3630 3630 3630 3630 0
507 20250311 121600 92906245 3630 3635 3635 3630 28
508 20250311 121500 92804600 3630 3630 3630 3630 0
509 20250311 121400 92804600 3630 3630 3630 3630 0
510 20250311 121300 92804600 3630 3630 3630 3630 0
511 20250311 121200 92804600 3630 3630 3630 3630 8
512 20250311 121100 92775560 3625 3625 3625 3625 0
513 20250311 121000 92775560 3625 3625 3625 3625 0
514 20250311 120900 92775560 3625 3625 3625 3625 0
515 20250311 120800 92775560 3625 3625 3625 3625 0
516 20250311 120700 92775560 3625 3645 3645 3625 1260
517 20250311 120600 88206935 3655 3655 3655 3655 0
518 20250311 120500 88206935 3655 3655 3655 3655 0
519 20250311 120400 88206935 3655 3655 3655 3655 0
520 20250311 120300 88206935 3655 3655 3655 3655 0
521 20250311 120200 88206935 3655 3655 3655 3655 0
522 20250311 120100 88206935 3655 3655 3655 3655 0
523 20250311 120000 88206935 3655 3655 3655 3655 0
524 20250311 115900 88206935 3655 3655 3655 3655 0
525 20250311 115800 88206935 3655 3655 3655 3655 187
526 20250311 115700 87523450 3655 3655 3655 3655 22
527 20250311 115600 87443040 3660 3645 3660 3645 340
528 20250311 115500 86202395 3645 3645 3645 3645 0
529 20250311 115400 86202395 3645 3645 3645 3645 0
530 20250311 115300 86202395 3645 3645 3645 3645 7
531 20250311 115200 86176880 3645 3645 3645 3645 5
532 20250311 115100 86158655 3645 3645 3645 3645 36
533 20250311 115000 86027435 3645 3645 3645 3645 0
534 20250311 114900 86027435 3645 3645 3645 3645 0
535 20250311 114800 86027435 3645 3645 3645 3645 0
536 20250311 114700 86027435 3645 3645 3645 3645 28
537 20250311 114600 85925375 3645 3645 3645 3645 0
538 20250311 114500 85925375 3645 3645 3645 3645 27
539 20250311 114400 85826960 3645 3645 3645 3645 0
540 20250311 114300 85826960 3645 3645 3645 3645 56
541 20250311 114200 85622840 3645 3645 3645 3645 0
542 20250311 114100 85622840 3645 3645 3645 3645 0
543 20250311 114000 85622840 3645 3645 3645 3645 0
544 20250311 113900 85622840 3645 3645 3645 3645 84
545 20250311 113800 85316660 3645 3645 3645 3645 3
546 20250311 113700 85305725 3645 3645 3645 3645 33
547 20250311 113600 85185440 3635 3635 3635 3635 101
548 20250311 113500 84818305 3630 3630 3630 3630 0
549 20250311 113400 84818305 3630 3630 3630 3630 0
550 20250311 113300 84818305 3630 3630 3630 3630 9
551 20250311 113200 84785635 3635 3625 3640 3625 332
552 20250311 113100 83578875 3630 3630 3630 3625 57
553 20250311 113000 83372105 3630 3630 3630 3630 1
554 20250311 112900 83368475 3640 3640 3640 3640 0
555 20250311 112800 83368475 3640 3640 3640 3640 4
556 20250311 112700 83353915 3645 3645 3645 3645 0
557 20250311 112600 83353915 3645 3645 3645 3645 3
558 20250311 112500 83342980 3650 3645 3650 3645 261
559 20250311 112400 82391415 3625 3625 3625 3625 35
560 20250311 112300 82264540 3625 3620 3625 3620 133
561 20250311 112200 81782725 3620 3620 3620 3620 18
562 20250311 112100 81717565 3620 3620 3620 3620 184
563 20250311 112000 81051485 3595 3600 3600 3595 33
564 20250311 111900 80932810 3600 3600 3600 3600 0
565 20250311 111800 80932810 3600 3600 3600 3600 136
566 20250311 111700 80443210 3620 3620 3620 3620 0
567 20250311 111600 80443210 3620 3620 3620 3620 4
568 20250311 111500 80428730 3595 3595 3595 3595 0
569 20250311 111400 80428730 3595 3625 3625 3595 1012
570 20250311 111300 76776195 3620 3620 3620 3620 0
571 20250311 111200 76776195 3620 3620 3620 3620 0
572 20250311 111100 76776195 3620 3625 3625 3620 4052
573 20250311 111000 62107485 3625 3625 3625 3625 0
574 20250311 110900 62107485 3625 3625 3625 3625 0
575 20250311 110800 62107485 3625 3625 3625 3625 0
576 20250311 110700 62107485 3625 3625 3625 3625 0
577 20250311 110600 62107485 3625 3625 3625 3625 0
578 20250311 110500 62107485 3625 3625 3625 3625 48
579 20250311 110400 61933485 3625 3625 3625 3625 215
580 20250311 110300 61154110 3625 3625 3625 3625 6
581 20250311 110200 61132360 3625 3625 3625 3625 4
582 20250311 110100 61117860 3625 3625 3625 3625 15
583 20250311 110000 61063485 3625 3625 3625 3625 6
584 20250311 105900 61041735 3625 3625 3625 3625 84
585 20250311 105800 60737235 3625 3625 3625 3625 32
586 20250311 105700 60621235 3625 3625 3625 3625 74
587 20250311 105600 60352985 3625 3625 3625 3625 39
588 20250311 105500 60211610 3625 3625 3625 3625 97
589 20250311 105400 59859985 3625 3625 3625 3625 100
590 20250311 105300 59497485 3625 3625 3625 3625 31
591 20250311 105200 59385110 3625 3625 3625 3625 106
592 20250311 105100 59000860 3625 3625 3625 3625 41
593 20250311 105000 58852235 3625 3625 3625 3625 66
594 20250311 104900 58612985 3625 3625 3625 3625 0
595 20250311 104800 58612985 3625 3625 3625 3625 26
596 20250311 104700 58518735 3620 3620 3620 3620 0
597 20250311 104600 58518735 3620 3620 3620 3620 13
598 20250311 104500 58471675 3620 3620 3620 3620 14
599 20250311 104400 58420995 3620 3620 3620 3620 0
600 20250311 104300 58420995 3620 3620 3620 3620 0
601 20250311 104200 58420995 3620 3620 3620 3620 544
602 20250311 104100 56451715 3620 3620 3620 3620 0
603 20250311 104000 56451715 3620 3620 3620 3620 0
604 20250311 103900 56451715 3620 3620 3620 3620 0
605 20250311 103800 56451715 3620 3620 3620 3620 0
606 20250311 103700 56451715 3620 3620 3620 3620 45
607 20250311 103600 56288815 3620 3620 3620 3620 0
608 20250311 103500 56288815 3620 3620 3620 3620 0
609 20250311 103400 56288815 3620 3620 3620 3620 0
610 20250311 103300 56288815 3620 3620 3620 3620 0
611 20250311 103200 56288815 3620 3620 3620 3620 0
612 20250311 103100 56288815 3620 3620 3620 3620 0
613 20250311 103000 56288815 3620 3620 3620 3620 0
614 20250311 102900 56288815 3620 3620 3620 3620 0
615 20250311 102800 56288815 3620 3620 3620 3620 0
616 20250311 102700 56288815 3620 3620 3620 3620 0
617 20250311 102600 56288815 3620 3620 3620 3620 0
618 20250311 102500 56288815 3620 3620 3620 3620 0
619 20250311 102400 56288815 3620 3620 3620 3620 0
620 20250311 102300 56288815 3620 3620 3620 3620 150
621 20250311 102200 55745815 3620 3615 3620 3615 173
622 20250311 102100 55119950 3620 3620 3620 3620 0
623 20250311 102000 55119950 3620 3615 3620 3575 2032
624 20250311 101900 47826165 3610 3615 3615 3610 136
625 20250311 101800 47334615 3620 3620 3620 3620 167
626 20250311 101700 46730075 3640 3640 3640 3640 0
627 20250311 101600 46730075 3640 3640 3640 3640 1
628 20250311 101500 46726435 3640 3640 3640 3640 0
629 20250311 101400 46726435 3640 3640 3640 3640 3
630 20250311 101300 46715515 3640 3640 3640 3640 0
631 20250311 101200 46715515 3640 3640 3640 3640 0
632 20250311 101100 46715515 3640 3640 3640 3640 0
633 20250311 101000 46715515 3640 3640 3640 3640 1
634 20250311 100900 46711875 3640 3640 3640 3640 1
635 20250311 100800 46708235 3615 3615 3615 3615 0
636 20250311 100700 46708235 3615 3615 3615 3615 160
637 20250311 100600 46129835 3635 3635 3635 3635 201
638 20250311 100500 45399200 3640 3640 3640 3640 0
639 20250311 100400 45399200 3640 3645 3645 3640 206
640 20250311 100300 44648855 3650 3650 3650 3650 1
641 20250311 100200 44645205 3650 3655 3655 3650 1767
642 20250311 100100 38192585 3660 3660 3660 3660 0
643 20250311 100000 38192585 3660 3660 3660 3660 451
644 20250311 095900 36541925 3680 3680 3680 3680 0
645 20250311 095800 36541925 3680 3680 3680 3680 0
646 20250311 095700 36541925 3680 3680 3680 3680 200
647 20250311 095600 35805925 3665 3665 3665 3665 217
648 20250311 095500 35010620 3665 3665 3665 3665 0
649 20250311 095400 35010620 3665 3665 3665 3665 0
650 20250311 095300 35010620 3665 3665 3665 3665 0
651 20250311 095200 35010620 3665 3665 3665 3665 34
652 20250311 095100 34886010 3665 3665 3665 3665 250
653 20250311 095000 33969760 3670 3675 3675 3670 77
654 20250311 094900 33687165 3675 3675 3675 3675 180
655 20250311 094800 33025665 3680 3680 3680 3680 1
656 20250311 094700 33021985 3675 3675 3675 3675 0
657 20250311 094600 33021985 3675 3680 3680 3675 1149
658 20250311 094500 28797270 3680 3680 3680 3680 48
659 20250311 094400 28620630 3685 3690 3690 3685 3032
660 20250311 094300 17434210 3685 3685 3685 3685 0
661 20250311 094200 17434210 3685 3685 3685 3685 0
662 20250311 094100 17434210 3685 3685 3685 3685 0
663 20250311 094000 17434210 3685 3685 3685 3685 0
664 20250311 093900 17434210 3685 3685 3685 3685 56
665 20250311 093800 17227850 3700 3700 3700 3700 0
666 20250311 093700 17227850 3700 3700 3700 3700 0
667 20250311 093600 17227850 3700 3700 3700 3700 1
668 20250311 093500 17224150 3680 3680 3680 3680 0
669 20250311 093400 17224150 3680 3680 3680 3680 0
670 20250311 093300 17224150 3680 3680 3680 3680 512
671 20250311 093200 15339990 3680 3680 3680 3680 66
672 20250311 093100 15097110 3685 3705 3705 3685 738
673 20250311 093000 12377480 3685 3685 3685 3685 0
674 20250311 092900 12377480 3685 3685 3685 3685 0
675 20250311 092800 12377480 3685 3685 3685 3685 38
676 20250311 092700 12237450 3705 3705 3705 3705 0
677 20250311 092600 12237450 3705 3705 3705 3705 1
678 20250311 092500 12233745 3680 3680 3680 3680 0
679 20250311 092400 12233745 3680 3680 3680 3680 61
680 20250311 092300 12009265 3705 3705 3705 3705 26
681 20250311 092200 11912935 3685 3685 3685 3685 33
682 20250311 092100 11791330 3685 3685 3685 3685 0
683 20250311 092000 11791330 3685 3685 3685 3685 0
684 20250311 091900 11791330 3685 3685 3685 3685 0
685 20250311 091800 11791330 3685 3685 3685 3685 0
686 20250311 091700 11791330 3685 3685 3685 3685 28
687 20250311 091600 11688150 3725 3725 3725 3725 0
688 20250311 091500 11688150 3725 3725 3725 3725 0
689 20250311 091400 11688150 3725 3725 3725 3725 0
690 20250311 091300 11688150 3725 3725 3725 3725 0
691 20250311 091200 11688150 3725 3725 3725 3725 300
692 20250311 091100 10570650 3675 3675 3675 3675 70
693 20250311 091000 10313400 3680 3680 3680 3680 280
694 20250311 090900 9283000 3680 3695 3695 3680 548
695 20250311 090800 7264140 3690 3685 3690 3685 315
696 20250311 090700 6103290 3685 3670 3685 3670 1094
697 20250311 090600 2088115 3670 3690 3690 3670 162
698 20250311 090500 1492235 3720 3720 3720 3720 0
699 20250311 090400 1492235 3720 3715 3720 3715 118
700 20250311 090300 1053475 3710 3710 3710 3710 50
701 20250311 090200 867975 3690 3690 3690 3690 0
702 20250311 090100 867975 3690 3695 3695 3690 15
703 20250311 090000 812620 3705 3725 3745 3705 218