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

706
200230/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204400,66514889,3775,3775,3775,3775,151
20250311,204300,66514889,3775,3775,3775,3775,0
20250311,204200,66514889,3775,3775,3775,3775,0
20250311,204100,66514889,3775,3775,3775,3775,0
20250311,204000,66514889,3775,3775,3775,3775,0
20250311,203900,66514889,3775,3775,3775,3775,0
20250311,203800,66514889,3775,3775,3775,3775,0
20250311,203700,66514889,3775,3775,3775,3775,0
20250311,203600,66514889,3775,3775,3775,3775,0
20250311,203500,66514889,3775,3775,3775,3775,0
20250311,203400,66514889,3775,3775,3775,3775,0
20250311,203300,66514889,3775,3775,3775,3775,0
20250311,203200,66514889,3775,3775,3775,3775,0
20250311,203100,66514889,3775,3775,3775,3775,0
20250311,203000,66514889,3775,3775,3775,3775,0
20250311,202900,66514889,3775,3775,3775,3775,0
20250311,202800,66514889,3775,3775,3775,3775,0
20250311,202700,66514889,3775,3775,3775,3775,0
20250311,202600,66514889,3775,3775,3775,3775,0
20250311,202500,66514889,3775,3775,3775,3775,0
20250311,202400,66514889,3775,3775,3775,3775,0
20250311,202300,66514889,3775,3775,3775,3775,0
20250311,202200,66514889,3775,3775,3775,3775,0
20250311,202100,66514889,3775,3775,3775,3775,0
20250311,202000,66514889,3775,3775,3775,3775,0
20250311,201900,66514889,3775,3775,3775,3775,0
20250311,201800,66514889,3775,3775,3775,3775,0
20250311,201700,66514889,3775,3775,3775,3775,0
20250311,201600,66514889,3775,3775,3775,3775,0
20250311,201500,66514889,3775,3775,3775,3775,0
20250311,201400,66514889,3775,3775,3775,3775,151
20250311,201300,66514889,3775,3775,3775,3775,0
20250311,201200,66514889,3775,3775,3775,3775,0
20250311,201100,66514889,3775,3775,3775,3775,0
20250311,201000,66514889,3775,3775,3775,3775,0
20250311,200900,66514889,3775,3775,3775,3775,0
20250311,200800,66514889,3775,3775,3775,3775,0
20250311,200700,66514889,3775,3775,3775,3775,0
20250311,200600,66514889,3775,3775,3775,3775,0
20250311,200500,66514889,3775,3775,3775,3775,0
20250311,200400,66514889,3775,3775,3775,3775,0
20250311,200300,66514889,3775,3775,3775,3775,0
20250311,200200,66514889,3775,3775,3775,3775,0
20250311,200100,66514889,3775,3775,3775,3775,0
20250311,200000,66514889,3775,3775,3775,3775,0
20250311,195900,66514889,3775,3775,3775,3775,0
20250311,195800,66514889,3775,3775,3775,3775,0
20250311,195700,66514889,3775,3775,3775,3775,0
20250311,195600,66514889,3775,3775,3775,3775,0
20250311,195500,66514889,3775,3775,3775,3775,0
20250311,195400,66514889,3775,3775,3775,3775,0
20250311,195300,66514889,3775,3775,3775,3775,0
20250311,195200,66514889,3775,3775,3775,3775,0
20250311,195100,66514889,3775,3775,3775,3775,0
20250311,195000,66514889,3775,3775,3775,3775,0
20250311,194900,66514889,3775,3775,3775,3775,0
20250311,194800,66514889,3775,3775,3775,3775,0
20250311,194700,66514889,3775,3775,3775,3775,0
20250311,194600,66514889,3775,3775,3775,3775,0
20250311,194500,66514889,3775,3775,3775,3775,0
20250311,194400,66514889,3775,3775,3775,3775,151
20250311,194300,66514889,3775,3775,3775,3775,0
20250311,194200,66514889,3775,3775,3775,3775,0
20250311,194100,66514889,3775,3775,3775,3775,0
20250311,194000,66514889,3775,3775,3775,3775,0
20250311,193900,66514889,3775,3775,3775,3775,0
20250311,193800,66514889,3775,3775,3775,3775,0
20250311,193700,66514889,3775,3775,3775,3775,0
20250311,193600,66514889,3775,3775,3775,3775,0
20250311,193500,66514889,3775,3775,3775,3775,0
20250311,193400,66514889,3775,3775,3775,3775,0
20250311,193300,66514889,3775,3775,3775,3775,0
20250311,193200,66514889,3775,3775,3775,3775,0
20250311,193100,66514889,3775,3775,3775,3775,0
20250311,193000,66514889,3775,3775,3775,3775,0
20250311,192900,66514889,3775,3775,3775,3775,0
20250311,192800,66514889,3775,3775,3775,3775,0
20250311,192700,66514889,3775,3775,3775,3775,0
20250311,192600,66514889,3775,3775,3775,3775,0
20250311,192500,66514889,3775,3775,3775,3775,0
20250311,192400,66514889,3775,3775,3775,3775,0
20250311,192300,66514889,3775,3775,3775,3775,0
20250311,192200,66514889,3775,3775,3775,3775,0
20250311,192100,66514889,3775,3775,3775,3775,0
20250311,192000,66514889,3775,3775,3775,3775,0
20250311,191900,66514889,3775,3775,3775,3775,0
20250311,191800,66514889,3775,3775,3775,3775,0
20250311,191700,66514889,3775,3775,3775,3775,0
20250311,191600,66514889,3775,3775,3775,3775,0
20250311,191500,66514889,3775,3775,3775,3775,0
20250311,191400,66514889,3775,3775,3775,3775,151
20250311,191300,66514889,3775,3775,3775,3775,0
20250311,191200,66514889,3775,3775,3775,3775,0
20250311,191100,66514889,3775,3775,3775,3775,0
20250311,191000,66514889,3775,3775,3775,3775,0
20250311,190900,66514889,3775,3775,3775,3775,0
20250311,190800,66514889,3775,3775,3775,3775,0
20250311,190700,66514889,3775,3775,3775,3775,0
20250311,190600,66514889,3775,3775,3775,3775,0
20250311,190500,66514889,3775,3775,3775,3775,0
20250311,190400,66514889,3775,3775,3775,3775,0
20250311,190300,66514889,3775,3775,3775,3775,0
20250311,190200,66514889,3775,3775,3775,3775,0
20250311,190100,66514889,3775,3775,3775,3775,0
20250311,190000,66514889,3775,3775,3775,3775,0
20250311,185900,66514889,3775,3775,3775,3775,0
20250311,185800,66514889,3775,3775,3775,3775,0
20250311,185700,66514889,3775,3775,3775,3775,0
20250311,185600,66514889,3775,3775,3775,3775,0
20250311,185500,66514889,3775,3775,3775,3775,0
20250311,185400,66514889,3775,3775,3775,3775,0
20250311,185300,66514889,3775,3775,3775,3775,0
20250311,185200,66514889,3775,3775,3775,3775,0
20250311,185100,66514889,3775,3775,3775,3775,0
20250311,185000,66514889,3775,3775,3775,3775,0
20250311,184900,66514889,3775,3775,3775,3775,0
20250311,184800,66514889,3775,3775,3775,3775,0
20250311,184700,66514889,3775,3775,3775,3775,0
20250311,184600,66514889,3775,3775,3775,3775,0
20250311,184500,66514889,3775,3775,3775,3775,0
20250311,184400,66514889,3775,3775,3775,3775,151
20250311,184300,66514889,3775,3775,3775,3775,0
20250311,184200,66514889,3775,3775,3775,3775,0
20250311,184100,66514889,3775,3775,3775,3775,0
20250311,184000,66514889,3775,3775,3775,3775,0
20250311,183900,66514889,3775,3775,3775,3775,0
20250311,183800,66514889,3775,3775,3775,3775,0
20250311,183700,66514889,3775,3775,3775,3775,0
20250311,183600,66514889,3775,3775,3775,3775,0
20250311,183500,66514889,3775,3775,3775,3775,0
20250311,183400,66514889,3775,3775,3775,3775,0
20250311,183300,66514889,3775,3775,3775,3775,0
20250311,183200,66514889,3775,3775,3775,3775,0
20250311,183100,66514889,3775,3775,3775,3775,0
20250311,183000,66514889,3775,3775,3775,3775,0
20250311,182900,66514889,3775,3775,3775,3775,0
20250311,182800,66514889,3775,3775,3775,3775,0
20250311,182700,66514889,3775,3775,3775,3775,0
20250311,182600,66514889,3775,3775,3775,3775,0
20250311,182500,66514889,3775,3775,3775,3775,0
20250311,182400,66514889,3775,3775,3775,3775,0
20250311,182300,66514889,3775,3775,3775,3775,0
20250311,182200,66514889,3775,3775,3775,3775,0
20250311,182100,66514889,3775,3775,3775,3775,0
20250311,182000,66514889,3775,3775,3775,3775,0
20250311,181900,66514889,3775,3775,3775,3775,0
20250311,181800,66514889,3775,3775,3775,3775,0
20250311,181700,66514889,3775,3775,3775,3775,0
20250311,181600,66514889,3775,3775,3775,3775,0
20250311,181500,66514889,3775,3775,3775,3775,0
20250311,181400,66514889,3775,3775,3775,3775,151
20250311,181300,66514889,3775,3775,3775,3775,0
20250311,181200,66514889,3775,3775,3775,3775,0
20250311,181100,66514889,3775,3775,3775,3775,0
20250311,181000,66514889,3775,3775,3775,3775,0
20250311,180900,66514889,3775,3775,3775,3775,0
20250311,180800,66514889,3775,3775,3775,3775,0
20250311,180700,66514889,3775,3775,3775,3775,0
20250311,180600,66514889,3775,3775,3775,3775,0
20250311,180500,66514889,3775,3775,3775,3775,0
20250311,180400,66514889,3775,3775,3775,3775,0
20250311,180300,66514889,3775,3775,3775,3775,0
20250311,180200,66514889,3775,3775,3775,3775,0
20250311,180100,66514889,3775,3775,3775,3775,0
20250311,180000,66514889,3775,3775,3775,3775,0
20250311,175900,66514889,3775,3775,3775,3775,0
20250311,175800,66514889,3775,3775,3775,3775,0
20250311,175700,66514889,3775,3775,3775,3775,0
20250311,175600,66514889,3775,3775,3775,3775,0
20250311,175500,66514889,3775,3775,3775,3775,0
20250311,175400,66514889,3775,3775,3775,3775,0
20250311,175300,66514889,3775,3775,3775,3775,0
20250311,175200,66514889,3775,3775,3775,3775,0
20250311,175100,66514889,3775,3775,3775,3775,0
20250311,175000,66514889,3775,3775,3775,3775,0
20250311,174900,66514889,3775,3775,3775,3775,0
20250311,174800,66514889,3775,3775,3775,3775,0
20250311,174700,66514889,3775,3775,3775,3775,0
20250311,174600,66514889,3775,3775,3775,3775,0
20250311,174500,66514889,3775,3775,3775,3775,0
20250311,174400,66514889,3775,3775,3775,3775,151
20250311,174300,66514889,3775,3775,3775,3775,0
20250311,174200,66514889,3775,3775,3775,3775,0
20250311,174100,66514889,3775,3775,3775,3775,0
20250311,174000,66514889,3775,3775,3775,3775,0
20250311,173900,66514889,3775,3775,3775,3775,0
20250311,173800,66514889,3775,3775,3775,3775,0
20250311,173700,66514889,3775,3775,3775,3775,0
20250311,173600,66514889,3775,3775,3775,3775,0
20250311,173500,66514889,3775,3775,3775,3775,0
20250311,173400,66514889,3775,3775,3775,3775,0
20250311,173300,66514889,3775,3775,3775,3775,0
20250311,173200,66514889,3775,3775,3775,3775,0
20250311,173100,66514889,3775,3775,3775,3775,0
20250311,173000,66514889,3775,3775,3775,3775,0
20250311,172900,66514889,3775,3775,3775,3775,0
20250311,172800,66514889,3775,3775,3775,3775,0
20250311,172700,66514889,3775,3775,3775,3775,0
20250311,172600,66514889,3775,3775,3775,3775,0
20250311,172500,66514889,3775,3775,3775,3775,0
20250311,172400,66514889,3775,3775,3775,3775,0
20250311,172300,66514889,3775,3775,3775,3775,0
20250311,172200,66514889,3775,3775,3775,3775,0
20250311,172100,66514889,3775,3775,3775,3775,0
20250311,172000,66514889,3775,3775,3775,3775,0
20250311,171900,66514889,3775,3775,3775,3775,0
20250311,171800,66514889,3775,3775,3775,3775,0
20250311,171700,66514889,3775,3775,3775,3775,0
20250311,171600,66514889,3775,3775,3775,3775,0
20250311,171500,66514889,3775,3775,3775,3775,0
20250311,171400,66514889,3775,3775,3775,3775,151
20250311,171300,66514889,3775,3775,3775,3775,0
20250311,171200,66514889,3775,3775,3775,3775,0
20250311,171100,66514889,3775,3775,3775,3775,0
20250311,171000,66514889,3775,3775,3775,3775,0
20250311,170900,66514889,3775,3775,3775,3775,0
20250311,170800,66514889,3775,3775,3775,3775,0
20250311,170700,66514889,3775,3775,3775,3775,0
20250311,170600,66514889,3775,3775,3775,3775,0
20250311,170500,66514889,3775,3775,3775,3775,0
20250311,170400,66514889,3775,3775,3775,3775,0
20250311,170300,66514889,3775,3775,3775,3775,0
20250311,170200,66514889,3775,3775,3775,3775,0
20250311,170100,66514889,3775,3775,3775,3775,0
20250311,170000,66514889,3775,3775,3775,3775,0
20250311,165900,66514889,3775,3775,3775,3775,0
20250311,165800,66514889,3775,3775,3775,3775,0
20250311,165700,66514889,3775,3775,3775,3775,0
20250311,165600,66514889,3775,3775,3775,3775,0
20250311,165500,66514889,3775,3775,3775,3775,0
20250311,165400,66514889,3775,3775,3775,3775,0
20250311,165300,66514889,3775,3775,3775,3775,0
20250311,165200,66514889,3775,3775,3775,3775,0
20250311,165100,66514889,3775,3775,3775,3775,0
20250311,165000,66514889,3775,3775,3775,3775,0
20250311,164900,66514889,3775,3775,3775,3775,0
20250311,164800,66514889,3775,3775,3775,3775,0
20250311,164700,66514889,3775,3775,3775,3775,0
20250311,164600,66514889,3775,3775,3775,3775,0
20250311,164500,66514889,3775,3775,3775,3775,0
20250311,164400,66514889,3775,3775,3775,3775,151
20250311,164300,66514889,3775,3775,3775,3775,0
20250311,164200,66514889,3775,3775,3775,3775,0
20250311,164100,66514889,3775,3775,3775,3775,0
20250311,164000,66514889,3775,3775,3775,3775,0
20250311,163900,66514889,3775,3775,3775,3775,0
20250311,163800,66514889,3775,3775,3775,3775,0
20250311,163700,66514889,3775,3775,3775,3775,0
20250311,163600,66514889,3775,3775,3775,3775,0
20250311,163500,66514889,3775,3775,3775,3775,0
20250311,163400,66514889,3775,3775,3775,3775,0
20250311,163300,66514889,3775,3775,3775,3775,0
20250311,163200,66514889,3775,3775,3775,3775,0
20250311,163100,66514889,3775,3775,3775,3775,0
20250311,163000,66514889,3775,3775,3775,3775,0
20250311,162900,66514889,3775,3775,3775,3775,0
20250311,162800,66514889,3775,3775,3775,3775,0
20250311,162700,66514889,3775,3775,3775,3775,0
20250311,162600,66514889,3775,3775,3775,3775,0
20250311,162500,66514889,3775,3775,3775,3775,0
20250311,162400,66514889,3775,3775,3775,3775,0
20250311,162300,66514889,3775,3775,3775,3775,0
20250311,162200,66514889,3775,3775,3775,3775,0
20250311,162100,66514889,3775,3775,3775,3775,0
20250311,162000,66514889,3775,3775,3775,3775,0
20250311,161900,66514889,3775,3775,3775,3775,0
20250311,161800,66514889,3775,3775,3775,3775,0
20250311,161700,66514889,3775,3775,3775,3775,0
20250311,161600,66514889,3775,3775,3775,3775,0
20250311,161500,66514889,3775,3775,3775,3775,0
20250311,161400,66514889,3775,3775,3775,3775,151
20250311,161300,66514889,3775,3775,3775,3775,0
20250311,161200,66514889,3775,3775,3775,3775,0
20250311,161100,66514889,3775,3775,3775,3775,0
20250311,161000,66514889,3775,3775,3775,3775,0
20250311,160900,66514889,3775,3775,3775,3775,0
20250311,160800,66514889,3775,3775,3775,3775,0
20250311,160700,66514889,3775,3775,3775,3775,0
20250311,160600,66514889,3775,3775,3775,3775,0
20250311,160500,66514889,3775,3775,3775,3775,0
20250311,160400,66514889,3775,3775,3775,3775,0
20250311,160300,66514889,3775,3775,3775,3775,0
20250311,160200,66514889,3775,3775,3775,3775,0
20250311,160100,66514889,3775,3775,3775,3775,0
20250311,160000,66514889,3775,3775,3775,3775,0
20250311,155900,66514889,3775,3775,3775,3775,0
20250311,155800,66514889,3775,3775,3775,3775,0
20250311,155700,66514889,3775,3775,3775,3775,0
20250311,155600,66514889,3775,3775,3775,3775,0
20250311,155500,66514889,3775,3775,3775,3775,0
20250311,155400,66514889,3775,3775,3775,3775,0
20250311,155300,66514889,3775,3775,3775,3775,0
20250311,155200,66514889,3775,3775,3775,3775,0
20250311,155100,66514889,3775,3775,3775,3775,0
20250311,155000,66514889,3775,3775,3775,3775,0
20250311,154900,66514889,3775,3775,3775,3775,0
20250311,154800,66514889,3775,3775,3775,3775,0
20250311,154700,66514889,3775,3775,3775,3775,0
20250311,154600,66514889,3775,3775,3775,3775,0
20250311,154500,66514889,3775,3775,3775,3775,0
20250311,154400,66514889,3775,3775,3775,3775,151
20250311,154300,66514889,3775,3775,3775,3775,0
20250311,154200,66514889,3775,3775,3775,3775,0
20250311,154100,66514889,3775,3775,3775,3775,0
20250311,154000,66514889,3775,3775,3775,3775,0
20250311,153900,66514889,3775,3775,3775,3775,0
20250311,153800,66514889,3775,3775,3775,3775,0
20250311,153700,66514889,3775,3775,3775,3775,0
20250311,153600,66514889,3775,3775,3775,3775,0
20250311,153500,66514889,3775,3775,3775,3775,0
20250311,153400,66514889,3775,3775,3775,3775,0
20250311,153300,66514889,3775,3775,3775,3775,0
20250311,153200,66514889,3775,3775,3775,3775,0
20250311,153100,66514889,3775,3775,3775,3775,0
20250311,153000,66514889,3775,3775,3775,3775,151
20250311,152900,65944864,3775,3775,3775,3775,0
20250311,152800,65944864,3775,3775,3775,3775,0
20250311,152700,65944864,3775,3775,3775,3775,0
20250311,152600,65944864,3775,3775,3775,3775,0
20250311,152500,65944864,3775,3775,3775,3775,0
20250311,152400,65944864,3775,3775,3775,3775,0
20250311,152300,65944864,3775,3775,3775,3775,0
20250311,152200,65944864,3775,3775,3775,3775,0
20250311,152100,65944864,3775,3775,3775,3775,0
20250311,152000,65944864,3775,3775,3775,3775,0
20250311,151900,65944864,3775,3775,3775,3775,6
20250311,151800,65922214,3775,3775,3775,3775,0
20250311,151700,65922214,3775,3765,3775,3765,509
20250311,151600,64002649,3755,3755,3755,3755,415
20250311,151500,62444324,3745,3745,3745,3745,0
20250311,151400,62444324,3745,3745,3745,3745,40
20250311,151300,62294524,3745,3745,3745,3745,0
20250311,151200,62294524,3745,3745,3745,3745,0
20250311,151100,62294524,3745,3745,3745,3745,0
20250311,151000,62294524,3745,3745,3745,3745,0
20250311,150900,62294524,3745,3745,3745,3745,0
20250311,150800,62294524,3745,3750,3755,3745,56
20250311,150700,62084769,3750,3750,3750,3745,242
20250311,150600,61178184,3745,3745,3745,3745,1100
20250311,150500,57058684,3750,3750,3750,3750,36
20250311,150400,56923684,3755,3755,3755,3755,0
20250311,150300,56923684,3755,3755,3755,3755,0
20250311,150200,56923684,3755,3755,3755,3755,0
20250311,150100,56923684,3755,3755,3755,3755,0
20250311,150000,56923684,3755,3755,3755,3755,0
20250311,145900,56923684,3755,3755,3755,3755,0
20250311,145800,56923684,3755,3755,3755,3755,0
20250311,145700,56923684,3755,3755,3755,3755,0
20250311,145600,56923684,3755,3755,3755,3755,0
20250311,145500,56923684,3755,3755,3755,3755,0
20250311,145400,56923684,3755,3755,3755,3755,0
20250311,145300,56923684,3755,3755,3755,3755,0
20250311,145200,56923684,3755,3755,3755,3755,0
20250311,145100,56923684,3755,3755,3755,3755,0
20250311,145000,56923684,3755,3755,3755,3755,0
20250311,144900,56923684,3755,3755,3755,3755,0
20250311,144800,56923684,3755,3755,3755,3755,0
20250311,144700,56923684,3755,3755,3755,3755,0
20250311,144600,56923684,3755,3755,3755,3755,1
20250311,144500,56919929,3750,3750,3750,3750,10
20250311,144400,56882429,3750,3750,3750,3750,0
20250311,144300,56882429,3750,3750,3750,3750,0
20250311,144200,56882429,3750,3750,3750,3750,0
20250311,144100,56882429,3750,3750,3750,3750,0
20250311,144000,56882429,3750,3750,3750,3750,0
20250311,143900,56882429,3750,3750,3750,3750,0
20250311,143800,56882429,3750,3745,3750,3745,510
20250311,143700,54972429,3750,3750,3750,3750,2
20250311,143600,54964929,3750,3750,3750,3750,0
20250311,143500,54964929,3750,3750,3750,3750,200
20250311,143400,54214929,3760,3760,3760,3760,0
20250311,143300,54214929,3760,3760,3760,3760,0
20250311,143200,54214929,3760,3760,3760,3760,10
20250311,143100,54177329,3765,3765,3765,3765,0
20250311,143000,54177329,3765,3765,3765,3765,0
20250311,142900,54177329,3765,3765,3765,3765,0
20250311,142800,54177329,3765,3765,3765,3765,6
20250311,142700,54154739,3750,3750,3750,3750,0
20250311,142600,54154739,3750,3750,3750,3750,0
20250311,142500,54154739,3750,3750,3750,3750,20
20250311,142400,54079739,3765,3765,3765,3765,0
20250311,142300,54079739,3765,3765,3765,3765,0
20250311,142200,54079739,3765,3765,3765,3765,0
20250311,142100,54079739,3765,3765,3765,3765,0
20250311,142000,54079739,3765,3765,3765,3765,0
20250311,141900,54079739,3765,3765,3765,3765,0
20250311,141800,54079739,3765,3765,3765,3765,0
20250311,141700,54079739,3765,3765,3765,3765,0
20250311,141600,54079739,3765,3765,3765,3765,0
20250311,141500,54079739,3765,3765,3765,3765,0
20250311,141400,54079739,3765,3765,3765,3765,0
20250311,141300,54079739,3765,3765,3765,3765,0
20250311,141200,54079739,3765,3765,3765,3765,0
20250311,141100,54079739,3765,3765,3765,3765,0
20250311,141000,54079739,3765,3765,3765,3765,0
20250311,140900,54079739,3765,3765,3765,3765,0
20250311,140800,54079739,3765,3765,3765,3765,0
20250311,140700,54079739,3765,3765,3765,3765,0
20250311,140600,54079739,3765,3765,3765,3765,0
20250311,140500,54079739,3765,3765,3765,3765,0
20250311,140400,54079739,3765,3765,3765,3765,0
20250311,140300,54079739,3765,3765,3765,3765,0
20250311,140200,54079739,3765,3765,3765,3765,0
20250311,140100,54079739,3765,3765,3765,3765,1
20250311,140000,54075974,3755,3755,3755,3755,57
20250311,135900,53861939,3765,3765,3765,3765,0
20250311,135800,53861939,3765,3760,3765,3755,21
20250311,135700,53782889,3765,3750,3765,3750,266
20250311,135600,52781644,3750,3750,3750,3750,270
20250311,135500,51769144,3750,3750,3750,3750,1
20250311,135400,51765394,3745,3745,3745,3745,0
20250311,135300,51765394,3745,3745,3745,3745,0
20250311,135200,51765394,3745,3745,3745,3745,0
20250311,135100,51765394,3745,3745,3745,3745,0
20250311,135000,51765394,3745,3745,3745,3745,0
20250311,134900,51765394,3745,3745,3745,3745,0
20250311,134800,51765394,3745,3745,3745,3745,0
20250311,134700,51765394,3745,3745,3745,3745,0
20250311,134600,51765394,3745,3745,3745,3745,0
20250311,134500,51765394,3745,3745,3745,3745,0
20250311,134400,51765394,3745,3745,3745,3745,100
20250311,134300,51390894,3750,3750,3750,3750,0
20250311,134200,51390894,3750,3750,3750,3750,1
20250311,134100,51387144,3745,3745,3745,3745,0
20250311,134000,51387144,3745,3735,3745,3735,3
20250311,133900,51375919,3735,3750,3750,3735,550
20250311,133800,49318024,3745,3750,3750,3745,103
20250311,133700,48932234,3760,3760,3760,3760,73
20250311,133600,48657754,3760,3760,3760,3760,0
20250311,133500,48657754,3760,3760,3760,3760,0
20250311,133400,48657754,3760,3760,3760,3760,0
20250311,133300,48657754,3760,3760,3760,3760,4
20250311,133200,48642714,3760,3760,3760,3760,0
20250311,133100,48642714,3760,3760,3760,3760,0
20250311,133000,48642714,3760,3760,3760,3760,0
20250311,132900,48642714,3760,3760,3760,3760,0
20250311,132800,48642714,3760,3760,3760,3760,0
20250311,132700,48642714,3760,3760,3760,3760,0
20250311,132600,48642714,3760,3760,3760,3760,0
20250311,132500,48642714,3760,3760,3760,3760,0
20250311,132400,48642714,3760,3760,3760,3760,0
20250311,132300,48642714,3760,3760,3760,3760,0
20250311,132200,48642714,3760,3760,3760,3760,53
20250311,132100,48443434,3760,3760,3760,3760,0
20250311,132000,48443434,3760,3760,3760,3760,0
20250311,131900,48443434,3760,3760,3760,3760,0
20250311,131800,48443434,3760,3760,3760,3760,0
20250311,131700,48443434,3760,3760,3760,3760,0
20250311,131600,48443434,3760,3760,3760,3760,0
20250311,131500,48443434,3760,3760,3760,3760,0
20250311,131400,48443434,3760,3760,3760,3760,0
20250311,131300,48443434,3760,3760,3760,3760,0
20250311,131200,48443434,3760,3760,3760,3760,0
20250311,131100,48443434,3760,3760,3760,3760,0
20250311,131000,48443434,3760,3760,3760,3760,0
20250311,130900,48443434,3760,3760,3760,3760,0
20250311,130800,48443434,3760,3760,3760,3760,0
20250311,130700,48443434,3760,3760,3760,3760,114
20250311,130600,48014794,3760,3760,3760,3760,0
20250311,130500,48014794,3760,3760,3760,3760,0
20250311,130400,48014794,3760,3760,3760,3760,0
20250311,130300,48014794,3760,3760,3760,3760,0
20250311,130200,48014794,3760,3760,3760,3760,0
20250311,130100,48014794,3760,3760,3760,3760,0
20250311,130000,48014794,3760,3760,3760,3760,0
20250311,125900,48014794,3760,3760,3760,3760,0
20250311,125800,48014794,3760,3760,3760,3760,0
20250311,125700,48014794,3760,3760,3760,3760,0
20250311,125600,48014794,3760,3760,3760,3760,61
20250311,125500,47785434,3765,3760,3765,3760,113
20250311,125400,47360054,3760,3760,3760,3760,191
20250311,125300,46641894,3750,3750,3750,3750,0
20250311,125200,46641894,3750,3750,3750,3750,0
20250311,125100,46641894,3750,3745,3750,3745,5
20250311,125000,46623164,3750,3757,3757,3750,90
20250311,124900,46285519,3760,3760,3760,3760,0
20250311,124800,46285519,3760,3760,3760,3760,0
20250311,124700,46285519,3760,3760,3760,3760,0
20250311,124600,46285519,3760,3760,3760,3760,0
20250311,124500,46285519,3760,3760,3760,3760,0
20250311,124400,46285519,3760,3760,3760,3760,0
20250311,124300,46285519,3760,3760,3760,3760,0
20250311,124200,46285519,3760,3760,3760,3760,0
20250311,124100,46285519,3760,3760,3760,3760,0
20250311,124000,46285519,3760,3760,3760,3760,0
20250311,123900,46285519,3760,3760,3760,3760,0
20250311,123800,46285519,3760,3760,3760,3760,0
20250311,123700,46285519,3760,3760,3760,3760,0
20250311,123600,46285519,3760,3760,3760,3760,0
20250311,123500,46285519,3760,3760,3760,3760,0
20250311,123400,46285519,3760,3760,3760,3760,0
20250311,123300,46285519,3760,3760,3760,3760,0
20250311,123200,46285519,3760,3760,3760,3760,0
20250311,123100,46285519,3760,3760,3760,3760,1
20250311,123000,46281759,3760,3760,3760,3760,2
20250311,122900,46274239,3760,3760,3760,3760,0
20250311,122800,46274239,3760,3760,3760,3760,0
20250311,122700,46274239,3760,3760,3760,3760,0
20250311,122600,46274239,3760,3760,3760,3760,0
20250311,122500,46274239,3760,3760,3760,3760,0
20250311,122400,46274239,3760,3760,3760,3760,0
20250311,122300,46274239,3760,3760,3760,3760,0
20250311,122200,46274239,3760,3760,3760,3760,0
20250311,122100,46274239,3760,3760,3760,3760,0
20250311,122000,46274239,3760,3760,3760,3760,0
20250311,121900,46274239,3760,3760,3760,3760,0
20250311,121800,46274239,3760,3760,3760,3760,0
20250311,121700,46274239,3760,3760,3760,3760,0
20250311,121600,46274239,3760,3760,3760,3760,0
20250311,121500,46274239,3760,3760,3760,3760,0
20250311,121400,46274239,3760,3760,3760,3760,279
20250311,121300,45225199,3755,3755,3755,3755,0
20250311,121200,45225199,3755,3755,3755,3755,0
20250311,121100,45225199,3755,3755,3755,3755,0
20250311,121000,45225199,3755,3755,3755,3755,22
20250311,120900,45142589,3760,3760,3760,3760,0
20250311,120800,45142589,3760,3755,3760,3755,204
20250311,120700,44376549,3755,3755,3755,3755,0
20250311,120600,44376549,3755,3755,3755,3755,0
20250311,120500,44376549,3755,3755,3755,3755,0
20250311,120400,44376549,3755,3755,3755,3755,0
20250311,120300,44376549,3755,3755,3755,3755,0
20250311,120200,44376549,3755,3755,3755,3755,0
20250311,120100,44376549,3755,3755,3755,3755,0
20250311,120000,44376549,3755,3755,3755,3755,0
20250311,115900,44376549,3755,3755,3755,3755,0
20250311,115800,44376549,3755,3755,3755,3755,1
20250311,115700,44372794,3755,3755,3755,3755,1
20250311,115600,44369039,3757,3757,3757,3757,1
20250311,115500,44365282,3760,3760,3760,3760,0
20250311,115400,44365282,3760,3760,3760,3760,0
20250311,115300,44365282,3760,3760,3760,3760,0
20250311,115200,44365282,3760,3760,3760,3760,0
20250311,115100,44365282,3760,3760,3760,3760,0
20250311,115000,44365282,3760,3760,3760,3760,0
20250311,114900,44365282,3760,3760,3760,3760,1
20250311,114800,44361522,3765,3765,3765,3765,0
20250311,114700,44361522,3765,3765,3765,3765,0
20250311,114600,44361522,3765,3765,3765,3765,0
20250311,114500,44361522,3765,3765,3765,3765,0
20250311,114400,44361522,3765,3765,3765,3765,0
20250311,114300,44361522,3765,3765,3765,3765,0
20250311,114200,44361522,3765,3765,3765,3765,3
20250311,114100,44350227,3765,3765,3765,3765,327
20250311,114000,43119072,3765,3760,3765,3760,233
20250311,113900,42242932,3760,3760,3760,3760,0
20250311,113800,42242932,3760,3760,3760,3760,0
20250311,113700,42242932,3760,3760,3760,3760,0
20250311,113600,42242932,3760,3760,3760,3760,0
20250311,113500,42242932,3760,3760,3760,3760,3
20250311,113400,42231652,3760,3760,3760,3760,0
20250311,113300,42231652,3760,3760,3760,3760,0
20250311,113200,42231652,3760,3760,3760,3760,2
20250311,113100,42224132,3755,3755,3755,3755,0
20250311,113000,42224132,3755,3755,3755,3755,0
20250311,112900,42224132,3755,3755,3755,3755,0
20250311,112800,42224132,3755,3755,3755,3755,0
20250311,112700,42224132,3755,3755,3755,3755,22
20250311,112600,42141522,3765,3765,3765,3765,1
20250311,112500,42137757,3755,3755,3755,3755,209
20250311,112400,41352962,3755,3755,3755,3755,2
20250311,112300,41345452,3755,3755,3755,3755,1
20250311,112200,41341697,3755,3755,3755,3755,0
20250311,112100,41341697,3755,3755,3755,3755,0
20250311,112000,41341697,3755,3755,3755,3755,0
20250311,111900,41341697,3755,3755,3755,3755,0
20250311,111800,41341697,3755,3755,3755,3755,0
20250311,111700,41341697,3755,3755,3755,3755,67
20250311,111600,41090112,3750,3750,3750,3750,0
20250311,111500,41090112,3750,3750,3750,3750,0
20250311,111400,41090112,3750,3750,3750,3750,0
20250311,111300,41090112,3750,3750,3750,3750,0
20250311,111200,41090112,3750,3750,3750,3750,24
20250311,111100,41000112,3755,3755,3755,3755,1
20250311,111000,40996357,3740,3740,3740,3740,0
20250311,110900,40996357,3740,3740,3740,3740,149
20250311,110800,40439097,3755,3755,3755,3755,100
20250311,110700,40063597,3750,3750,3750,3750,0
20250311,110600,40063597,3750,3750,3750,3750,0
20250311,110500,40063597,3750,3750,3750,3750,0
20250311,110400,40063597,3750,3750,3750,3750,0
20250311,110300,40063597,3750,3750,3750,3750,2
20250311,110200,40056097,3755,3755,3755,3755,0
20250311,110100,40056097,3755,3755,3755,3755,0
20250311,110000,40056097,3755,3755,3755,3755,0
20250311,105900,40056097,3755,3755,3755,3755,0
20250311,105800,40056097,3755,3755,3755,3755,0
20250311,105700,40056097,3755,3755,3755,3755,0
20250311,105600,40056097,3755,3755,3755,3755,0
20250311,105500,40056097,3755,3755,3755,3755,0
20250311,105400,40056097,3755,3755,3755,3755,0
20250311,105300,40056097,3755,3755,3755,3755,0
20250311,105200,40056097,3755,3755,3755,3755,1
20250311,105100,40052342,3740,3740,3740,3740,0
20250311,105000,40052342,3740,3740,3740,3740,0
20250311,104900,40052342,3740,3740,3740,3740,16
20250311,104800,39992502,3740,3740,3740,3740,0
20250311,104700,39992502,3740,3740,3740,3740,0
20250311,104600,39992502,3740,3740,3740,3740,0
20250311,104500,39992502,3740,3740,3740,3740,0
20250311,104400,39992502,3740,3740,3740,3740,0
20250311,104300,39992502,3740,3750,3755,3740,102
20250311,104200,39609527,3755,3755,3755,3755,0
20250311,104100,39609527,3755,3755,3755,3755,0
20250311,104000,39609527,3755,3755,3755,3755,0
20250311,103900,39609527,3755,3755,3755,3755,0
20250311,103800,39609527,3755,3755,3755,3755,1
20250311,103700,39605772,3750,3750,3750,3750,1
20250311,103600,39602022,3755,3755,3755,3755,0
20250311,103500,39602022,3755,3755,3755,3755,0
20250311,103400,39602022,3755,3755,3755,3755,1
20250311,103300,39598267,3775,3775,3775,3775,0
20250311,103200,39598267,3775,3775,3775,3775,0
20250311,103100,39598267,3775,3775,3775,3775,0
20250311,103000,39598267,3775,3750,3775,3750,2
20250311,102900,39590742,3740,3740,3740,3740,0
20250311,102800,39590742,3740,3730,3740,3730,39
20250311,102700,39444947,3740,3740,3740,3740,0
20250311,102600,39444947,3740,3740,3740,3740,0
20250311,102500,39444947,3740,3740,3740,3740,0
20250311,102400,39444947,3740,3740,3740,3740,0
20250311,102300,39444947,3740,3740,3740,3740,3
20250311,102200,39433727,3740,3740,3740,3740,0
20250311,102100,39433727,3740,3740,3740,3740,1
20250311,102000,39429987,3740,3740,3740,3740,14
20250311,101900,39377627,3735,3735,3735,3735,1
20250311,101800,39373892,3760,3760,3760,3760,0
20250311,101700,39373892,3760,3760,3760,3760,1
20250311,101600,39370132,3755,3755,3755,3755,0
20250311,101500,39370132,3755,3765,3765,3755,100
20250311,101400,38994617,3775,3775,3775,3775,0
20250311,101300,38994617,3775,3775,3775,3775,0
20250311,101200,38994617,3775,3775,3775,3775,0
20250311,101100,38994617,3775,3775,3775,3775,0
20250311,101000,38994617,3775,3775,3775,3775,0
20250311,100900,38994617,3775,3775,3775,3775,0
20250311,100800,38994617,3775,3770,3775,3770,265
20250311,100700,37994492,3770,3770,3770,3770,0
20250311,100600,37994492,3770,3770,3770,3770,22
20250311,100500,37911552,3765,3765,3765,3765,0
20250311,100400,37911552,3765,3765,3765,3765,100
20250311,100300,37535052,3770,3770,3770,3770,3
20250311,100200,37523742,3767,3767,3767,3767,3
20250311,100100,37512441,3772,3772,3772,3772,0
20250311,100000,37512441,3772,3772,3772,3772,0
20250311,095900,37512441,3772,3772,3772,3772,0
20250311,095800,37512441,3772,3772,3772,3772,0
20250311,095700,37512441,3772,3772,3772,3772,1
20250311,095600,37508669,3772,3772,3772,3772,0
20250311,095500,37508669,3772,3772,3772,3772,0
20250311,095400,37508669,3772,3772,3772,3772,0
20250311,095300,37508669,3772,3772,3772,3772,0
20250311,095200,37508669,3772,3772,3772,3772,1
20250311,095100,37504897,3767,3767,3767,3767,0
20250311,095000,37504897,3767,3777,3777,3767,3
20250311,094900,37493576,3772,3772,3772,3772,0
20250311,094800,37493576,3772,3772,3772,3772,4
20250311,094700,37478488,3770,3770,3770,3770,4
20250311,094600,37463408,3770,3752,3770,3752,2
20250311,094500,37455886,3752,3752,3752,3752,3
20250311,094400,37444630,3735,3735,3735,3735,0
20250311,094300,37444630,3735,3780,3780,3735,135
20250311,094200,36939235,3780,3780,3780,3780,0
20250311,094100,36939235,3780,3780,3780,3780,10
20250311,094000,36901435,3780,3785,3785,3780,11
20250311,093900,36859805,3785,3795,3795,3785,220
20250311,093800,36025045,3795,3795,3795,3795,56
20250311,093700,35812525,3805,3805,3805,3805,2
20250311,093600,35804915,3805,3820,3820,3805,112
20250311,093500,35378620,3825,3825,3825,3820,13
20250311,093400,35328925,3825,3820,3825,3810,416
20250311,093300,33743800,3825,3825,3825,3815,1143
20250311,093200,29372855,3825,3825,3825,3825,0
20250311,093100,29372855,3825,3825,3825,3825,0
20250311,093000,29372855,3825,3825,3825,3825,13
20250311,092900,29323130,3795,3805,3805,3795,88
20250311,092800,28988410,3825,3825,3825,3825,1
20250311,092700,28984585,3825,3825,3825,3825,1
20250311,092600,28980760,3840,3840,3840,3840,0
20250311,092500,28980760,3840,3840,3840,3840,0
20250311,092400,28980760,3840,3840,3840,3840,0
20250311,092300,28980760,3840,3835,3840,3835,260
20250311,092200,27983110,3840,3830,3840,3830,1000
20250311,092100,24146130,3835,3810,3835,3810,450
20250311,092000,22427265,3815,3815,3815,3815,33
20250311,091900,22301370,3810,3785,3810,3785,21
20250311,091800,22221385,3780,3810,3810,3775,335
20250311,091700,20945670,3810,3825,3840,3810,954
20250311,091600,17305060,3825,3770,3825,3770,1881
20250311,091500,10158485,3775,3750,3775,3750,500
20250311,091400,8272610,3740,3740,3740,3740,455
20250311,091300,6570910,3740,3740,3740,3740,8
20250311,091200,6540990,3740,3740,3740,3740,121
20250311,091100,6088450,3740,3740,3740,3740,467
20250311,091000,4341870,3740,3740,3740,3740,104
20250311,090900,3952910,3740,3740,3740,3740,500
20250311,090800,2082910,3740,3710,3740,3710,151
20250311,090700,1522670,3710,3710,3710,3710,74
20250311,090600,1248130,3710,3710,3710,3710,20
20250311,090500,1173930,3710,3710,3710,3710,0
20250311,090400,1173930,3710,3710,3710,3710,0
20250311,090300,1173930,3710,3710,3710,3710,0
20250311,090200,1173930,3710,3710,3710,3710,0
20250311,090100,1173930,3710,3710,3710,3710,201
20250311,090000,428220,3660,3660,3660,3660,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204400 66514889 3775 3775 3775 3775 151
3 20250311 204300 66514889 3775 3775 3775 3775 0
4 20250311 204200 66514889 3775 3775 3775 3775 0
5 20250311 204100 66514889 3775 3775 3775 3775 0
6 20250311 204000 66514889 3775 3775 3775 3775 0
7 20250311 203900 66514889 3775 3775 3775 3775 0
8 20250311 203800 66514889 3775 3775 3775 3775 0
9 20250311 203700 66514889 3775 3775 3775 3775 0
10 20250311 203600 66514889 3775 3775 3775 3775 0
11 20250311 203500 66514889 3775 3775 3775 3775 0
12 20250311 203400 66514889 3775 3775 3775 3775 0
13 20250311 203300 66514889 3775 3775 3775 3775 0
14 20250311 203200 66514889 3775 3775 3775 3775 0
15 20250311 203100 66514889 3775 3775 3775 3775 0
16 20250311 203000 66514889 3775 3775 3775 3775 0
17 20250311 202900 66514889 3775 3775 3775 3775 0
18 20250311 202800 66514889 3775 3775 3775 3775 0
19 20250311 202700 66514889 3775 3775 3775 3775 0
20 20250311 202600 66514889 3775 3775 3775 3775 0
21 20250311 202500 66514889 3775 3775 3775 3775 0
22 20250311 202400 66514889 3775 3775 3775 3775 0
23 20250311 202300 66514889 3775 3775 3775 3775 0
24 20250311 202200 66514889 3775 3775 3775 3775 0
25 20250311 202100 66514889 3775 3775 3775 3775 0
26 20250311 202000 66514889 3775 3775 3775 3775 0
27 20250311 201900 66514889 3775 3775 3775 3775 0
28 20250311 201800 66514889 3775 3775 3775 3775 0
29 20250311 201700 66514889 3775 3775 3775 3775 0
30 20250311 201600 66514889 3775 3775 3775 3775 0
31 20250311 201500 66514889 3775 3775 3775 3775 0
32 20250311 201400 66514889 3775 3775 3775 3775 151
33 20250311 201300 66514889 3775 3775 3775 3775 0
34 20250311 201200 66514889 3775 3775 3775 3775 0
35 20250311 201100 66514889 3775 3775 3775 3775 0
36 20250311 201000 66514889 3775 3775 3775 3775 0
37 20250311 200900 66514889 3775 3775 3775 3775 0
38 20250311 200800 66514889 3775 3775 3775 3775 0
39 20250311 200700 66514889 3775 3775 3775 3775 0
40 20250311 200600 66514889 3775 3775 3775 3775 0
41 20250311 200500 66514889 3775 3775 3775 3775 0
42 20250311 200400 66514889 3775 3775 3775 3775 0
43 20250311 200300 66514889 3775 3775 3775 3775 0
44 20250311 200200 66514889 3775 3775 3775 3775 0
45 20250311 200100 66514889 3775 3775 3775 3775 0
46 20250311 200000 66514889 3775 3775 3775 3775 0
47 20250311 195900 66514889 3775 3775 3775 3775 0
48 20250311 195800 66514889 3775 3775 3775 3775 0
49 20250311 195700 66514889 3775 3775 3775 3775 0
50 20250311 195600 66514889 3775 3775 3775 3775 0
51 20250311 195500 66514889 3775 3775 3775 3775 0
52 20250311 195400 66514889 3775 3775 3775 3775 0
53 20250311 195300 66514889 3775 3775 3775 3775 0
54 20250311 195200 66514889 3775 3775 3775 3775 0
55 20250311 195100 66514889 3775 3775 3775 3775 0
56 20250311 195000 66514889 3775 3775 3775 3775 0
57 20250311 194900 66514889 3775 3775 3775 3775 0
58 20250311 194800 66514889 3775 3775 3775 3775 0
59 20250311 194700 66514889 3775 3775 3775 3775 0
60 20250311 194600 66514889 3775 3775 3775 3775 0
61 20250311 194500 66514889 3775 3775 3775 3775 0
62 20250311 194400 66514889 3775 3775 3775 3775 151
63 20250311 194300 66514889 3775 3775 3775 3775 0
64 20250311 194200 66514889 3775 3775 3775 3775 0
65 20250311 194100 66514889 3775 3775 3775 3775 0
66 20250311 194000 66514889 3775 3775 3775 3775 0
67 20250311 193900 66514889 3775 3775 3775 3775 0
68 20250311 193800 66514889 3775 3775 3775 3775 0
69 20250311 193700 66514889 3775 3775 3775 3775 0
70 20250311 193600 66514889 3775 3775 3775 3775 0
71 20250311 193500 66514889 3775 3775 3775 3775 0
72 20250311 193400 66514889 3775 3775 3775 3775 0
73 20250311 193300 66514889 3775 3775 3775 3775 0
74 20250311 193200 66514889 3775 3775 3775 3775 0
75 20250311 193100 66514889 3775 3775 3775 3775 0
76 20250311 193000 66514889 3775 3775 3775 3775 0
77 20250311 192900 66514889 3775 3775 3775 3775 0
78 20250311 192800 66514889 3775 3775 3775 3775 0
79 20250311 192700 66514889 3775 3775 3775 3775 0
80 20250311 192600 66514889 3775 3775 3775 3775 0
81 20250311 192500 66514889 3775 3775 3775 3775 0
82 20250311 192400 66514889 3775 3775 3775 3775 0
83 20250311 192300 66514889 3775 3775 3775 3775 0
84 20250311 192200 66514889 3775 3775 3775 3775 0
85 20250311 192100 66514889 3775 3775 3775 3775 0
86 20250311 192000 66514889 3775 3775 3775 3775 0
87 20250311 191900 66514889 3775 3775 3775 3775 0
88 20250311 191800 66514889 3775 3775 3775 3775 0
89 20250311 191700 66514889 3775 3775 3775 3775 0
90 20250311 191600 66514889 3775 3775 3775 3775 0
91 20250311 191500 66514889 3775 3775 3775 3775 0
92 20250311 191400 66514889 3775 3775 3775 3775 151
93 20250311 191300 66514889 3775 3775 3775 3775 0
94 20250311 191200 66514889 3775 3775 3775 3775 0
95 20250311 191100 66514889 3775 3775 3775 3775 0
96 20250311 191000 66514889 3775 3775 3775 3775 0
97 20250311 190900 66514889 3775 3775 3775 3775 0
98 20250311 190800 66514889 3775 3775 3775 3775 0
99 20250311 190700 66514889 3775 3775 3775 3775 0
100 20250311 190600 66514889 3775 3775 3775 3775 0
101 20250311 190500 66514889 3775 3775 3775 3775 0
102 20250311 190400 66514889 3775 3775 3775 3775 0
103 20250311 190300 66514889 3775 3775 3775 3775 0
104 20250311 190200 66514889 3775 3775 3775 3775 0
105 20250311 190100 66514889 3775 3775 3775 3775 0
106 20250311 190000 66514889 3775 3775 3775 3775 0
107 20250311 185900 66514889 3775 3775 3775 3775 0
108 20250311 185800 66514889 3775 3775 3775 3775 0
109 20250311 185700 66514889 3775 3775 3775 3775 0
110 20250311 185600 66514889 3775 3775 3775 3775 0
111 20250311 185500 66514889 3775 3775 3775 3775 0
112 20250311 185400 66514889 3775 3775 3775 3775 0
113 20250311 185300 66514889 3775 3775 3775 3775 0
114 20250311 185200 66514889 3775 3775 3775 3775 0
115 20250311 185100 66514889 3775 3775 3775 3775 0
116 20250311 185000 66514889 3775 3775 3775 3775 0
117 20250311 184900 66514889 3775 3775 3775 3775 0
118 20250311 184800 66514889 3775 3775 3775 3775 0
119 20250311 184700 66514889 3775 3775 3775 3775 0
120 20250311 184600 66514889 3775 3775 3775 3775 0
121 20250311 184500 66514889 3775 3775 3775 3775 0
122 20250311 184400 66514889 3775 3775 3775 3775 151
123 20250311 184300 66514889 3775 3775 3775 3775 0
124 20250311 184200 66514889 3775 3775 3775 3775 0
125 20250311 184100 66514889 3775 3775 3775 3775 0
126 20250311 184000 66514889 3775 3775 3775 3775 0
127 20250311 183900 66514889 3775 3775 3775 3775 0
128 20250311 183800 66514889 3775 3775 3775 3775 0
129 20250311 183700 66514889 3775 3775 3775 3775 0
130 20250311 183600 66514889 3775 3775 3775 3775 0
131 20250311 183500 66514889 3775 3775 3775 3775 0
132 20250311 183400 66514889 3775 3775 3775 3775 0
133 20250311 183300 66514889 3775 3775 3775 3775 0
134 20250311 183200 66514889 3775 3775 3775 3775 0
135 20250311 183100 66514889 3775 3775 3775 3775 0
136 20250311 183000 66514889 3775 3775 3775 3775 0
137 20250311 182900 66514889 3775 3775 3775 3775 0
138 20250311 182800 66514889 3775 3775 3775 3775 0
139 20250311 182700 66514889 3775 3775 3775 3775 0
140 20250311 182600 66514889 3775 3775 3775 3775 0
141 20250311 182500 66514889 3775 3775 3775 3775 0
142 20250311 182400 66514889 3775 3775 3775 3775 0
143 20250311 182300 66514889 3775 3775 3775 3775 0
144 20250311 182200 66514889 3775 3775 3775 3775 0
145 20250311 182100 66514889 3775 3775 3775 3775 0
146 20250311 182000 66514889 3775 3775 3775 3775 0
147 20250311 181900 66514889 3775 3775 3775 3775 0
148 20250311 181800 66514889 3775 3775 3775 3775 0
149 20250311 181700 66514889 3775 3775 3775 3775 0
150 20250311 181600 66514889 3775 3775 3775 3775 0
151 20250311 181500 66514889 3775 3775 3775 3775 0
152 20250311 181400 66514889 3775 3775 3775 3775 151
153 20250311 181300 66514889 3775 3775 3775 3775 0
154 20250311 181200 66514889 3775 3775 3775 3775 0
155 20250311 181100 66514889 3775 3775 3775 3775 0
156 20250311 181000 66514889 3775 3775 3775 3775 0
157 20250311 180900 66514889 3775 3775 3775 3775 0
158 20250311 180800 66514889 3775 3775 3775 3775 0
159 20250311 180700 66514889 3775 3775 3775 3775 0
160 20250311 180600 66514889 3775 3775 3775 3775 0
161 20250311 180500 66514889 3775 3775 3775 3775 0
162 20250311 180400 66514889 3775 3775 3775 3775 0
163 20250311 180300 66514889 3775 3775 3775 3775 0
164 20250311 180200 66514889 3775 3775 3775 3775 0
165 20250311 180100 66514889 3775 3775 3775 3775 0
166 20250311 180000 66514889 3775 3775 3775 3775 0
167 20250311 175900 66514889 3775 3775 3775 3775 0
168 20250311 175800 66514889 3775 3775 3775 3775 0
169 20250311 175700 66514889 3775 3775 3775 3775 0
170 20250311 175600 66514889 3775 3775 3775 3775 0
171 20250311 175500 66514889 3775 3775 3775 3775 0
172 20250311 175400 66514889 3775 3775 3775 3775 0
173 20250311 175300 66514889 3775 3775 3775 3775 0
174 20250311 175200 66514889 3775 3775 3775 3775 0
175 20250311 175100 66514889 3775 3775 3775 3775 0
176 20250311 175000 66514889 3775 3775 3775 3775 0
177 20250311 174900 66514889 3775 3775 3775 3775 0
178 20250311 174800 66514889 3775 3775 3775 3775 0
179 20250311 174700 66514889 3775 3775 3775 3775 0
180 20250311 174600 66514889 3775 3775 3775 3775 0
181 20250311 174500 66514889 3775 3775 3775 3775 0
182 20250311 174400 66514889 3775 3775 3775 3775 151
183 20250311 174300 66514889 3775 3775 3775 3775 0
184 20250311 174200 66514889 3775 3775 3775 3775 0
185 20250311 174100 66514889 3775 3775 3775 3775 0
186 20250311 174000 66514889 3775 3775 3775 3775 0
187 20250311 173900 66514889 3775 3775 3775 3775 0
188 20250311 173800 66514889 3775 3775 3775 3775 0
189 20250311 173700 66514889 3775 3775 3775 3775 0
190 20250311 173600 66514889 3775 3775 3775 3775 0
191 20250311 173500 66514889 3775 3775 3775 3775 0
192 20250311 173400 66514889 3775 3775 3775 3775 0
193 20250311 173300 66514889 3775 3775 3775 3775 0
194 20250311 173200 66514889 3775 3775 3775 3775 0
195 20250311 173100 66514889 3775 3775 3775 3775 0
196 20250311 173000 66514889 3775 3775 3775 3775 0
197 20250311 172900 66514889 3775 3775 3775 3775 0
198 20250311 172800 66514889 3775 3775 3775 3775 0
199 20250311 172700 66514889 3775 3775 3775 3775 0
200 20250311 172600 66514889 3775 3775 3775 3775 0
201 20250311 172500 66514889 3775 3775 3775 3775 0
202 20250311 172400 66514889 3775 3775 3775 3775 0
203 20250311 172300 66514889 3775 3775 3775 3775 0
204 20250311 172200 66514889 3775 3775 3775 3775 0
205 20250311 172100 66514889 3775 3775 3775 3775 0
206 20250311 172000 66514889 3775 3775 3775 3775 0
207 20250311 171900 66514889 3775 3775 3775 3775 0
208 20250311 171800 66514889 3775 3775 3775 3775 0
209 20250311 171700 66514889 3775 3775 3775 3775 0
210 20250311 171600 66514889 3775 3775 3775 3775 0
211 20250311 171500 66514889 3775 3775 3775 3775 0
212 20250311 171400 66514889 3775 3775 3775 3775 151
213 20250311 171300 66514889 3775 3775 3775 3775 0
214 20250311 171200 66514889 3775 3775 3775 3775 0
215 20250311 171100 66514889 3775 3775 3775 3775 0
216 20250311 171000 66514889 3775 3775 3775 3775 0
217 20250311 170900 66514889 3775 3775 3775 3775 0
218 20250311 170800 66514889 3775 3775 3775 3775 0
219 20250311 170700 66514889 3775 3775 3775 3775 0
220 20250311 170600 66514889 3775 3775 3775 3775 0
221 20250311 170500 66514889 3775 3775 3775 3775 0
222 20250311 170400 66514889 3775 3775 3775 3775 0
223 20250311 170300 66514889 3775 3775 3775 3775 0
224 20250311 170200 66514889 3775 3775 3775 3775 0
225 20250311 170100 66514889 3775 3775 3775 3775 0
226 20250311 170000 66514889 3775 3775 3775 3775 0
227 20250311 165900 66514889 3775 3775 3775 3775 0
228 20250311 165800 66514889 3775 3775 3775 3775 0
229 20250311 165700 66514889 3775 3775 3775 3775 0
230 20250311 165600 66514889 3775 3775 3775 3775 0
231 20250311 165500 66514889 3775 3775 3775 3775 0
232 20250311 165400 66514889 3775 3775 3775 3775 0
233 20250311 165300 66514889 3775 3775 3775 3775 0
234 20250311 165200 66514889 3775 3775 3775 3775 0
235 20250311 165100 66514889 3775 3775 3775 3775 0
236 20250311 165000 66514889 3775 3775 3775 3775 0
237 20250311 164900 66514889 3775 3775 3775 3775 0
238 20250311 164800 66514889 3775 3775 3775 3775 0
239 20250311 164700 66514889 3775 3775 3775 3775 0
240 20250311 164600 66514889 3775 3775 3775 3775 0
241 20250311 164500 66514889 3775 3775 3775 3775 0
242 20250311 164400 66514889 3775 3775 3775 3775 151
243 20250311 164300 66514889 3775 3775 3775 3775 0
244 20250311 164200 66514889 3775 3775 3775 3775 0
245 20250311 164100 66514889 3775 3775 3775 3775 0
246 20250311 164000 66514889 3775 3775 3775 3775 0
247 20250311 163900 66514889 3775 3775 3775 3775 0
248 20250311 163800 66514889 3775 3775 3775 3775 0
249 20250311 163700 66514889 3775 3775 3775 3775 0
250 20250311 163600 66514889 3775 3775 3775 3775 0
251 20250311 163500 66514889 3775 3775 3775 3775 0
252 20250311 163400 66514889 3775 3775 3775 3775 0
253 20250311 163300 66514889 3775 3775 3775 3775 0
254 20250311 163200 66514889 3775 3775 3775 3775 0
255 20250311 163100 66514889 3775 3775 3775 3775 0
256 20250311 163000 66514889 3775 3775 3775 3775 0
257 20250311 162900 66514889 3775 3775 3775 3775 0
258 20250311 162800 66514889 3775 3775 3775 3775 0
259 20250311 162700 66514889 3775 3775 3775 3775 0
260 20250311 162600 66514889 3775 3775 3775 3775 0
261 20250311 162500 66514889 3775 3775 3775 3775 0
262 20250311 162400 66514889 3775 3775 3775 3775 0
263 20250311 162300 66514889 3775 3775 3775 3775 0
264 20250311 162200 66514889 3775 3775 3775 3775 0
265 20250311 162100 66514889 3775 3775 3775 3775 0
266 20250311 162000 66514889 3775 3775 3775 3775 0
267 20250311 161900 66514889 3775 3775 3775 3775 0
268 20250311 161800 66514889 3775 3775 3775 3775 0
269 20250311 161700 66514889 3775 3775 3775 3775 0
270 20250311 161600 66514889 3775 3775 3775 3775 0
271 20250311 161500 66514889 3775 3775 3775 3775 0
272 20250311 161400 66514889 3775 3775 3775 3775 151
273 20250311 161300 66514889 3775 3775 3775 3775 0
274 20250311 161200 66514889 3775 3775 3775 3775 0
275 20250311 161100 66514889 3775 3775 3775 3775 0
276 20250311 161000 66514889 3775 3775 3775 3775 0
277 20250311 160900 66514889 3775 3775 3775 3775 0
278 20250311 160800 66514889 3775 3775 3775 3775 0
279 20250311 160700 66514889 3775 3775 3775 3775 0
280 20250311 160600 66514889 3775 3775 3775 3775 0
281 20250311 160500 66514889 3775 3775 3775 3775 0
282 20250311 160400 66514889 3775 3775 3775 3775 0
283 20250311 160300 66514889 3775 3775 3775 3775 0
284 20250311 160200 66514889 3775 3775 3775 3775 0
285 20250311 160100 66514889 3775 3775 3775 3775 0
286 20250311 160000 66514889 3775 3775 3775 3775 0
287 20250311 155900 66514889 3775 3775 3775 3775 0
288 20250311 155800 66514889 3775 3775 3775 3775 0
289 20250311 155700 66514889 3775 3775 3775 3775 0
290 20250311 155600 66514889 3775 3775 3775 3775 0
291 20250311 155500 66514889 3775 3775 3775 3775 0
292 20250311 155400 66514889 3775 3775 3775 3775 0
293 20250311 155300 66514889 3775 3775 3775 3775 0
294 20250311 155200 66514889 3775 3775 3775 3775 0
295 20250311 155100 66514889 3775 3775 3775 3775 0
296 20250311 155000 66514889 3775 3775 3775 3775 0
297 20250311 154900 66514889 3775 3775 3775 3775 0
298 20250311 154800 66514889 3775 3775 3775 3775 0
299 20250311 154700 66514889 3775 3775 3775 3775 0
300 20250311 154600 66514889 3775 3775 3775 3775 0
301 20250311 154500 66514889 3775 3775 3775 3775 0
302 20250311 154400 66514889 3775 3775 3775 3775 151
303 20250311 154300 66514889 3775 3775 3775 3775 0
304 20250311 154200 66514889 3775 3775 3775 3775 0
305 20250311 154100 66514889 3775 3775 3775 3775 0
306 20250311 154000 66514889 3775 3775 3775 3775 0
307 20250311 153900 66514889 3775 3775 3775 3775 0
308 20250311 153800 66514889 3775 3775 3775 3775 0
309 20250311 153700 66514889 3775 3775 3775 3775 0
310 20250311 153600 66514889 3775 3775 3775 3775 0
311 20250311 153500 66514889 3775 3775 3775 3775 0
312 20250311 153400 66514889 3775 3775 3775 3775 0
313 20250311 153300 66514889 3775 3775 3775 3775 0
314 20250311 153200 66514889 3775 3775 3775 3775 0
315 20250311 153100 66514889 3775 3775 3775 3775 0
316 20250311 153000 66514889 3775 3775 3775 3775 151
317 20250311 152900 65944864 3775 3775 3775 3775 0
318 20250311 152800 65944864 3775 3775 3775 3775 0
319 20250311 152700 65944864 3775 3775 3775 3775 0
320 20250311 152600 65944864 3775 3775 3775 3775 0
321 20250311 152500 65944864 3775 3775 3775 3775 0
322 20250311 152400 65944864 3775 3775 3775 3775 0
323 20250311 152300 65944864 3775 3775 3775 3775 0
324 20250311 152200 65944864 3775 3775 3775 3775 0
325 20250311 152100 65944864 3775 3775 3775 3775 0
326 20250311 152000 65944864 3775 3775 3775 3775 0
327 20250311 151900 65944864 3775 3775 3775 3775 6
328 20250311 151800 65922214 3775 3775 3775 3775 0
329 20250311 151700 65922214 3775 3765 3775 3765 509
330 20250311 151600 64002649 3755 3755 3755 3755 415
331 20250311 151500 62444324 3745 3745 3745 3745 0
332 20250311 151400 62444324 3745 3745 3745 3745 40
333 20250311 151300 62294524 3745 3745 3745 3745 0
334 20250311 151200 62294524 3745 3745 3745 3745 0
335 20250311 151100 62294524 3745 3745 3745 3745 0
336 20250311 151000 62294524 3745 3745 3745 3745 0
337 20250311 150900 62294524 3745 3745 3745 3745 0
338 20250311 150800 62294524 3745 3750 3755 3745 56
339 20250311 150700 62084769 3750 3750 3750 3745 242
340 20250311 150600 61178184 3745 3745 3745 3745 1100
341 20250311 150500 57058684 3750 3750 3750 3750 36
342 20250311 150400 56923684 3755 3755 3755 3755 0
343 20250311 150300 56923684 3755 3755 3755 3755 0
344 20250311 150200 56923684 3755 3755 3755 3755 0
345 20250311 150100 56923684 3755 3755 3755 3755 0
346 20250311 150000 56923684 3755 3755 3755 3755 0
347 20250311 145900 56923684 3755 3755 3755 3755 0
348 20250311 145800 56923684 3755 3755 3755 3755 0
349 20250311 145700 56923684 3755 3755 3755 3755 0
350 20250311 145600 56923684 3755 3755 3755 3755 0
351 20250311 145500 56923684 3755 3755 3755 3755 0
352 20250311 145400 56923684 3755 3755 3755 3755 0
353 20250311 145300 56923684 3755 3755 3755 3755 0
354 20250311 145200 56923684 3755 3755 3755 3755 0
355 20250311 145100 56923684 3755 3755 3755 3755 0
356 20250311 145000 56923684 3755 3755 3755 3755 0
357 20250311 144900 56923684 3755 3755 3755 3755 0
358 20250311 144800 56923684 3755 3755 3755 3755 0
359 20250311 144700 56923684 3755 3755 3755 3755 0
360 20250311 144600 56923684 3755 3755 3755 3755 1
361 20250311 144500 56919929 3750 3750 3750 3750 10
362 20250311 144400 56882429 3750 3750 3750 3750 0
363 20250311 144300 56882429 3750 3750 3750 3750 0
364 20250311 144200 56882429 3750 3750 3750 3750 0
365 20250311 144100 56882429 3750 3750 3750 3750 0
366 20250311 144000 56882429 3750 3750 3750 3750 0
367 20250311 143900 56882429 3750 3750 3750 3750 0
368 20250311 143800 56882429 3750 3745 3750 3745 510
369 20250311 143700 54972429 3750 3750 3750 3750 2
370 20250311 143600 54964929 3750 3750 3750 3750 0
371 20250311 143500 54964929 3750 3750 3750 3750 200
372 20250311 143400 54214929 3760 3760 3760 3760 0
373 20250311 143300 54214929 3760 3760 3760 3760 0
374 20250311 143200 54214929 3760 3760 3760 3760 10
375 20250311 143100 54177329 3765 3765 3765 3765 0
376 20250311 143000 54177329 3765 3765 3765 3765 0
377 20250311 142900 54177329 3765 3765 3765 3765 0
378 20250311 142800 54177329 3765 3765 3765 3765 6
379 20250311 142700 54154739 3750 3750 3750 3750 0
380 20250311 142600 54154739 3750 3750 3750 3750 0
381 20250311 142500 54154739 3750 3750 3750 3750 20
382 20250311 142400 54079739 3765 3765 3765 3765 0
383 20250311 142300 54079739 3765 3765 3765 3765 0
384 20250311 142200 54079739 3765 3765 3765 3765 0
385 20250311 142100 54079739 3765 3765 3765 3765 0
386 20250311 142000 54079739 3765 3765 3765 3765 0
387 20250311 141900 54079739 3765 3765 3765 3765 0
388 20250311 141800 54079739 3765 3765 3765 3765 0
389 20250311 141700 54079739 3765 3765 3765 3765 0
390 20250311 141600 54079739 3765 3765 3765 3765 0
391 20250311 141500 54079739 3765 3765 3765 3765 0
392 20250311 141400 54079739 3765 3765 3765 3765 0
393 20250311 141300 54079739 3765 3765 3765 3765 0
394 20250311 141200 54079739 3765 3765 3765 3765 0
395 20250311 141100 54079739 3765 3765 3765 3765 0
396 20250311 141000 54079739 3765 3765 3765 3765 0
397 20250311 140900 54079739 3765 3765 3765 3765 0
398 20250311 140800 54079739 3765 3765 3765 3765 0
399 20250311 140700 54079739 3765 3765 3765 3765 0
400 20250311 140600 54079739 3765 3765 3765 3765 0
401 20250311 140500 54079739 3765 3765 3765 3765 0
402 20250311 140400 54079739 3765 3765 3765 3765 0
403 20250311 140300 54079739 3765 3765 3765 3765 0
404 20250311 140200 54079739 3765 3765 3765 3765 0
405 20250311 140100 54079739 3765 3765 3765 3765 1
406 20250311 140000 54075974 3755 3755 3755 3755 57
407 20250311 135900 53861939 3765 3765 3765 3765 0
408 20250311 135800 53861939 3765 3760 3765 3755 21
409 20250311 135700 53782889 3765 3750 3765 3750 266
410 20250311 135600 52781644 3750 3750 3750 3750 270
411 20250311 135500 51769144 3750 3750 3750 3750 1
412 20250311 135400 51765394 3745 3745 3745 3745 0
413 20250311 135300 51765394 3745 3745 3745 3745 0
414 20250311 135200 51765394 3745 3745 3745 3745 0
415 20250311 135100 51765394 3745 3745 3745 3745 0
416 20250311 135000 51765394 3745 3745 3745 3745 0
417 20250311 134900 51765394 3745 3745 3745 3745 0
418 20250311 134800 51765394 3745 3745 3745 3745 0
419 20250311 134700 51765394 3745 3745 3745 3745 0
420 20250311 134600 51765394 3745 3745 3745 3745 0
421 20250311 134500 51765394 3745 3745 3745 3745 0
422 20250311 134400 51765394 3745 3745 3745 3745 100
423 20250311 134300 51390894 3750 3750 3750 3750 0
424 20250311 134200 51390894 3750 3750 3750 3750 1
425 20250311 134100 51387144 3745 3745 3745 3745 0
426 20250311 134000 51387144 3745 3735 3745 3735 3
427 20250311 133900 51375919 3735 3750 3750 3735 550
428 20250311 133800 49318024 3745 3750 3750 3745 103
429 20250311 133700 48932234 3760 3760 3760 3760 73
430 20250311 133600 48657754 3760 3760 3760 3760 0
431 20250311 133500 48657754 3760 3760 3760 3760 0
432 20250311 133400 48657754 3760 3760 3760 3760 0
433 20250311 133300 48657754 3760 3760 3760 3760 4
434 20250311 133200 48642714 3760 3760 3760 3760 0
435 20250311 133100 48642714 3760 3760 3760 3760 0
436 20250311 133000 48642714 3760 3760 3760 3760 0
437 20250311 132900 48642714 3760 3760 3760 3760 0
438 20250311 132800 48642714 3760 3760 3760 3760 0
439 20250311 132700 48642714 3760 3760 3760 3760 0
440 20250311 132600 48642714 3760 3760 3760 3760 0
441 20250311 132500 48642714 3760 3760 3760 3760 0
442 20250311 132400 48642714 3760 3760 3760 3760 0
443 20250311 132300 48642714 3760 3760 3760 3760 0
444 20250311 132200 48642714 3760 3760 3760 3760 53
445 20250311 132100 48443434 3760 3760 3760 3760 0
446 20250311 132000 48443434 3760 3760 3760 3760 0
447 20250311 131900 48443434 3760 3760 3760 3760 0
448 20250311 131800 48443434 3760 3760 3760 3760 0
449 20250311 131700 48443434 3760 3760 3760 3760 0
450 20250311 131600 48443434 3760 3760 3760 3760 0
451 20250311 131500 48443434 3760 3760 3760 3760 0
452 20250311 131400 48443434 3760 3760 3760 3760 0
453 20250311 131300 48443434 3760 3760 3760 3760 0
454 20250311 131200 48443434 3760 3760 3760 3760 0
455 20250311 131100 48443434 3760 3760 3760 3760 0
456 20250311 131000 48443434 3760 3760 3760 3760 0
457 20250311 130900 48443434 3760 3760 3760 3760 0
458 20250311 130800 48443434 3760 3760 3760 3760 0
459 20250311 130700 48443434 3760 3760 3760 3760 114
460 20250311 130600 48014794 3760 3760 3760 3760 0
461 20250311 130500 48014794 3760 3760 3760 3760 0
462 20250311 130400 48014794 3760 3760 3760 3760 0
463 20250311 130300 48014794 3760 3760 3760 3760 0
464 20250311 130200 48014794 3760 3760 3760 3760 0
465 20250311 130100 48014794 3760 3760 3760 3760 0
466 20250311 130000 48014794 3760 3760 3760 3760 0
467 20250311 125900 48014794 3760 3760 3760 3760 0
468 20250311 125800 48014794 3760 3760 3760 3760 0
469 20250311 125700 48014794 3760 3760 3760 3760 0
470 20250311 125600 48014794 3760 3760 3760 3760 61
471 20250311 125500 47785434 3765 3760 3765 3760 113
472 20250311 125400 47360054 3760 3760 3760 3760 191
473 20250311 125300 46641894 3750 3750 3750 3750 0
474 20250311 125200 46641894 3750 3750 3750 3750 0
475 20250311 125100 46641894 3750 3745 3750 3745 5
476 20250311 125000 46623164 3750 3757 3757 3750 90
477 20250311 124900 46285519 3760 3760 3760 3760 0
478 20250311 124800 46285519 3760 3760 3760 3760 0
479 20250311 124700 46285519 3760 3760 3760 3760 0
480 20250311 124600 46285519 3760 3760 3760 3760 0
481 20250311 124500 46285519 3760 3760 3760 3760 0
482 20250311 124400 46285519 3760 3760 3760 3760 0
483 20250311 124300 46285519 3760 3760 3760 3760 0
484 20250311 124200 46285519 3760 3760 3760 3760 0
485 20250311 124100 46285519 3760 3760 3760 3760 0
486 20250311 124000 46285519 3760 3760 3760 3760 0
487 20250311 123900 46285519 3760 3760 3760 3760 0
488 20250311 123800 46285519 3760 3760 3760 3760 0
489 20250311 123700 46285519 3760 3760 3760 3760 0
490 20250311 123600 46285519 3760 3760 3760 3760 0
491 20250311 123500 46285519 3760 3760 3760 3760 0
492 20250311 123400 46285519 3760 3760 3760 3760 0
493 20250311 123300 46285519 3760 3760 3760 3760 0
494 20250311 123200 46285519 3760 3760 3760 3760 0
495 20250311 123100 46285519 3760 3760 3760 3760 1
496 20250311 123000 46281759 3760 3760 3760 3760 2
497 20250311 122900 46274239 3760 3760 3760 3760 0
498 20250311 122800 46274239 3760 3760 3760 3760 0
499 20250311 122700 46274239 3760 3760 3760 3760 0
500 20250311 122600 46274239 3760 3760 3760 3760 0
501 20250311 122500 46274239 3760 3760 3760 3760 0
502 20250311 122400 46274239 3760 3760 3760 3760 0
503 20250311 122300 46274239 3760 3760 3760 3760 0
504 20250311 122200 46274239 3760 3760 3760 3760 0
505 20250311 122100 46274239 3760 3760 3760 3760 0
506 20250311 122000 46274239 3760 3760 3760 3760 0
507 20250311 121900 46274239 3760 3760 3760 3760 0
508 20250311 121800 46274239 3760 3760 3760 3760 0
509 20250311 121700 46274239 3760 3760 3760 3760 0
510 20250311 121600 46274239 3760 3760 3760 3760 0
511 20250311 121500 46274239 3760 3760 3760 3760 0
512 20250311 121400 46274239 3760 3760 3760 3760 279
513 20250311 121300 45225199 3755 3755 3755 3755 0
514 20250311 121200 45225199 3755 3755 3755 3755 0
515 20250311 121100 45225199 3755 3755 3755 3755 0
516 20250311 121000 45225199 3755 3755 3755 3755 22
517 20250311 120900 45142589 3760 3760 3760 3760 0
518 20250311 120800 45142589 3760 3755 3760 3755 204
519 20250311 120700 44376549 3755 3755 3755 3755 0
520 20250311 120600 44376549 3755 3755 3755 3755 0
521 20250311 120500 44376549 3755 3755 3755 3755 0
522 20250311 120400 44376549 3755 3755 3755 3755 0
523 20250311 120300 44376549 3755 3755 3755 3755 0
524 20250311 120200 44376549 3755 3755 3755 3755 0
525 20250311 120100 44376549 3755 3755 3755 3755 0
526 20250311 120000 44376549 3755 3755 3755 3755 0
527 20250311 115900 44376549 3755 3755 3755 3755 0
528 20250311 115800 44376549 3755 3755 3755 3755 1
529 20250311 115700 44372794 3755 3755 3755 3755 1
530 20250311 115600 44369039 3757 3757 3757 3757 1
531 20250311 115500 44365282 3760 3760 3760 3760 0
532 20250311 115400 44365282 3760 3760 3760 3760 0
533 20250311 115300 44365282 3760 3760 3760 3760 0
534 20250311 115200 44365282 3760 3760 3760 3760 0
535 20250311 115100 44365282 3760 3760 3760 3760 0
536 20250311 115000 44365282 3760 3760 3760 3760 0
537 20250311 114900 44365282 3760 3760 3760 3760 1
538 20250311 114800 44361522 3765 3765 3765 3765 0
539 20250311 114700 44361522 3765 3765 3765 3765 0
540 20250311 114600 44361522 3765 3765 3765 3765 0
541 20250311 114500 44361522 3765 3765 3765 3765 0
542 20250311 114400 44361522 3765 3765 3765 3765 0
543 20250311 114300 44361522 3765 3765 3765 3765 0
544 20250311 114200 44361522 3765 3765 3765 3765 3
545 20250311 114100 44350227 3765 3765 3765 3765 327
546 20250311 114000 43119072 3765 3760 3765 3760 233
547 20250311 113900 42242932 3760 3760 3760 3760 0
548 20250311 113800 42242932 3760 3760 3760 3760 0
549 20250311 113700 42242932 3760 3760 3760 3760 0
550 20250311 113600 42242932 3760 3760 3760 3760 0
551 20250311 113500 42242932 3760 3760 3760 3760 3
552 20250311 113400 42231652 3760 3760 3760 3760 0
553 20250311 113300 42231652 3760 3760 3760 3760 0
554 20250311 113200 42231652 3760 3760 3760 3760 2
555 20250311 113100 42224132 3755 3755 3755 3755 0
556 20250311 113000 42224132 3755 3755 3755 3755 0
557 20250311 112900 42224132 3755 3755 3755 3755 0
558 20250311 112800 42224132 3755 3755 3755 3755 0
559 20250311 112700 42224132 3755 3755 3755 3755 22
560 20250311 112600 42141522 3765 3765 3765 3765 1
561 20250311 112500 42137757 3755 3755 3755 3755 209
562 20250311 112400 41352962 3755 3755 3755 3755 2
563 20250311 112300 41345452 3755 3755 3755 3755 1
564 20250311 112200 41341697 3755 3755 3755 3755 0
565 20250311 112100 41341697 3755 3755 3755 3755 0
566 20250311 112000 41341697 3755 3755 3755 3755 0
567 20250311 111900 41341697 3755 3755 3755 3755 0
568 20250311 111800 41341697 3755 3755 3755 3755 0
569 20250311 111700 41341697 3755 3755 3755 3755 67
570 20250311 111600 41090112 3750 3750 3750 3750 0
571 20250311 111500 41090112 3750 3750 3750 3750 0
572 20250311 111400 41090112 3750 3750 3750 3750 0
573 20250311 111300 41090112 3750 3750 3750 3750 0
574 20250311 111200 41090112 3750 3750 3750 3750 24
575 20250311 111100 41000112 3755 3755 3755 3755 1
576 20250311 111000 40996357 3740 3740 3740 3740 0
577 20250311 110900 40996357 3740 3740 3740 3740 149
578 20250311 110800 40439097 3755 3755 3755 3755 100
579 20250311 110700 40063597 3750 3750 3750 3750 0
580 20250311 110600 40063597 3750 3750 3750 3750 0
581 20250311 110500 40063597 3750 3750 3750 3750 0
582 20250311 110400 40063597 3750 3750 3750 3750 0
583 20250311 110300 40063597 3750 3750 3750 3750 2
584 20250311 110200 40056097 3755 3755 3755 3755 0
585 20250311 110100 40056097 3755 3755 3755 3755 0
586 20250311 110000 40056097 3755 3755 3755 3755 0
587 20250311 105900 40056097 3755 3755 3755 3755 0
588 20250311 105800 40056097 3755 3755 3755 3755 0
589 20250311 105700 40056097 3755 3755 3755 3755 0
590 20250311 105600 40056097 3755 3755 3755 3755 0
591 20250311 105500 40056097 3755 3755 3755 3755 0
592 20250311 105400 40056097 3755 3755 3755 3755 0
593 20250311 105300 40056097 3755 3755 3755 3755 0
594 20250311 105200 40056097 3755 3755 3755 3755 1
595 20250311 105100 40052342 3740 3740 3740 3740 0
596 20250311 105000 40052342 3740 3740 3740 3740 0
597 20250311 104900 40052342 3740 3740 3740 3740 16
598 20250311 104800 39992502 3740 3740 3740 3740 0
599 20250311 104700 39992502 3740 3740 3740 3740 0
600 20250311 104600 39992502 3740 3740 3740 3740 0
601 20250311 104500 39992502 3740 3740 3740 3740 0
602 20250311 104400 39992502 3740 3740 3740 3740 0
603 20250311 104300 39992502 3740 3750 3755 3740 102
604 20250311 104200 39609527 3755 3755 3755 3755 0
605 20250311 104100 39609527 3755 3755 3755 3755 0
606 20250311 104000 39609527 3755 3755 3755 3755 0
607 20250311 103900 39609527 3755 3755 3755 3755 0
608 20250311 103800 39609527 3755 3755 3755 3755 1
609 20250311 103700 39605772 3750 3750 3750 3750 1
610 20250311 103600 39602022 3755 3755 3755 3755 0
611 20250311 103500 39602022 3755 3755 3755 3755 0
612 20250311 103400 39602022 3755 3755 3755 3755 1
613 20250311 103300 39598267 3775 3775 3775 3775 0
614 20250311 103200 39598267 3775 3775 3775 3775 0
615 20250311 103100 39598267 3775 3775 3775 3775 0
616 20250311 103000 39598267 3775 3750 3775 3750 2
617 20250311 102900 39590742 3740 3740 3740 3740 0
618 20250311 102800 39590742 3740 3730 3740 3730 39
619 20250311 102700 39444947 3740 3740 3740 3740 0
620 20250311 102600 39444947 3740 3740 3740 3740 0
621 20250311 102500 39444947 3740 3740 3740 3740 0
622 20250311 102400 39444947 3740 3740 3740 3740 0
623 20250311 102300 39444947 3740 3740 3740 3740 3
624 20250311 102200 39433727 3740 3740 3740 3740 0
625 20250311 102100 39433727 3740 3740 3740 3740 1
626 20250311 102000 39429987 3740 3740 3740 3740 14
627 20250311 101900 39377627 3735 3735 3735 3735 1
628 20250311 101800 39373892 3760 3760 3760 3760 0
629 20250311 101700 39373892 3760 3760 3760 3760 1
630 20250311 101600 39370132 3755 3755 3755 3755 0
631 20250311 101500 39370132 3755 3765 3765 3755 100
632 20250311 101400 38994617 3775 3775 3775 3775 0
633 20250311 101300 38994617 3775 3775 3775 3775 0
634 20250311 101200 38994617 3775 3775 3775 3775 0
635 20250311 101100 38994617 3775 3775 3775 3775 0
636 20250311 101000 38994617 3775 3775 3775 3775 0
637 20250311 100900 38994617 3775 3775 3775 3775 0
638 20250311 100800 38994617 3775 3770 3775 3770 265
639 20250311 100700 37994492 3770 3770 3770 3770 0
640 20250311 100600 37994492 3770 3770 3770 3770 22
641 20250311 100500 37911552 3765 3765 3765 3765 0
642 20250311 100400 37911552 3765 3765 3765 3765 100
643 20250311 100300 37535052 3770 3770 3770 3770 3
644 20250311 100200 37523742 3767 3767 3767 3767 3
645 20250311 100100 37512441 3772 3772 3772 3772 0
646 20250311 100000 37512441 3772 3772 3772 3772 0
647 20250311 095900 37512441 3772 3772 3772 3772 0
648 20250311 095800 37512441 3772 3772 3772 3772 0
649 20250311 095700 37512441 3772 3772 3772 3772 1
650 20250311 095600 37508669 3772 3772 3772 3772 0
651 20250311 095500 37508669 3772 3772 3772 3772 0
652 20250311 095400 37508669 3772 3772 3772 3772 0
653 20250311 095300 37508669 3772 3772 3772 3772 0
654 20250311 095200 37508669 3772 3772 3772 3772 1
655 20250311 095100 37504897 3767 3767 3767 3767 0
656 20250311 095000 37504897 3767 3777 3777 3767 3
657 20250311 094900 37493576 3772 3772 3772 3772 0
658 20250311 094800 37493576 3772 3772 3772 3772 4
659 20250311 094700 37478488 3770 3770 3770 3770 4
660 20250311 094600 37463408 3770 3752 3770 3752 2
661 20250311 094500 37455886 3752 3752 3752 3752 3
662 20250311 094400 37444630 3735 3735 3735 3735 0
663 20250311 094300 37444630 3735 3780 3780 3735 135
664 20250311 094200 36939235 3780 3780 3780 3780 0
665 20250311 094100 36939235 3780 3780 3780 3780 10
666 20250311 094000 36901435 3780 3785 3785 3780 11
667 20250311 093900 36859805 3785 3795 3795 3785 220
668 20250311 093800 36025045 3795 3795 3795 3795 56
669 20250311 093700 35812525 3805 3805 3805 3805 2
670 20250311 093600 35804915 3805 3820 3820 3805 112
671 20250311 093500 35378620 3825 3825 3825 3820 13
672 20250311 093400 35328925 3825 3820 3825 3810 416
673 20250311 093300 33743800 3825 3825 3825 3815 1143
674 20250311 093200 29372855 3825 3825 3825 3825 0
675 20250311 093100 29372855 3825 3825 3825 3825 0
676 20250311 093000 29372855 3825 3825 3825 3825 13
677 20250311 092900 29323130 3795 3805 3805 3795 88
678 20250311 092800 28988410 3825 3825 3825 3825 1
679 20250311 092700 28984585 3825 3825 3825 3825 1
680 20250311 092600 28980760 3840 3840 3840 3840 0
681 20250311 092500 28980760 3840 3840 3840 3840 0
682 20250311 092400 28980760 3840 3840 3840 3840 0
683 20250311 092300 28980760 3840 3835 3840 3835 260
684 20250311 092200 27983110 3840 3830 3840 3830 1000
685 20250311 092100 24146130 3835 3810 3835 3810 450
686 20250311 092000 22427265 3815 3815 3815 3815 33
687 20250311 091900 22301370 3810 3785 3810 3785 21
688 20250311 091800 22221385 3780 3810 3810 3775 335
689 20250311 091700 20945670 3810 3825 3840 3810 954
690 20250311 091600 17305060 3825 3770 3825 3770 1881
691 20250311 091500 10158485 3775 3750 3775 3750 500
692 20250311 091400 8272610 3740 3740 3740 3740 455
693 20250311 091300 6570910 3740 3740 3740 3740 8
694 20250311 091200 6540990 3740 3740 3740 3740 121
695 20250311 091100 6088450 3740 3740 3740 3740 467
696 20250311 091000 4341870 3740 3740 3740 3740 104
697 20250311 090900 3952910 3740 3740 3740 3740 500
698 20250311 090800 2082910 3740 3710 3740 3710 151
699 20250311 090700 1522670 3710 3710 3710 3710 74
700 20250311 090600 1248130 3710 3710 3710 3710 20
701 20250311 090500 1173930 3710 3710 3710 3710 0
702 20250311 090400 1173930 3710 3710 3710 3710 0
703 20250311 090300 1173930 3710 3710 3710 3710 0
704 20250311 090200 1173930 3710 3710 3710 3710 0
705 20250311 090100 1173930 3710 3710 3710 3710 201
706 20250311 090000 428220 3660 3660 3660 3660 117