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

720
237750/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205800,75376865,3820,3820,3820,3820,100
20250311,205700,75376865,3820,3820,3820,3820,0
20250311,205600,75376865,3820,3820,3820,3820,0
20250311,205500,75376865,3820,3820,3820,3820,0
20250311,205400,75376865,3820,3820,3820,3820,0
20250311,205300,75376865,3820,3820,3820,3820,0
20250311,205200,75376865,3820,3820,3820,3820,0
20250311,205100,75376865,3820,3820,3820,3820,0
20250311,205000,75376865,3820,3820,3820,3820,0
20250311,204900,75376865,3820,3820,3820,3820,0
20250311,204800,75376865,3820,3820,3820,3820,0
20250311,204700,75376865,3820,3820,3820,3820,0
20250311,204600,75376865,3820,3820,3820,3820,0
20250311,204500,75376865,3820,3820,3820,3820,0
20250311,204400,75376865,3820,3820,3820,3820,0
20250311,204300,75376865,3820,3820,3820,3820,0
20250311,204200,75376865,3820,3820,3820,3820,0
20250311,204100,75376865,3820,3820,3820,3820,0
20250311,204000,75376865,3820,3820,3820,3820,0
20250311,203900,75376865,3820,3820,3820,3820,0
20250311,203800,75376865,3820,3820,3820,3820,0
20250311,203700,75376865,3820,3820,3820,3820,0
20250311,203600,75376865,3820,3820,3820,3820,0
20250311,203500,75376865,3820,3820,3820,3820,0
20250311,203400,75376865,3820,3820,3820,3820,0
20250311,203300,75376865,3820,3820,3820,3820,0
20250311,203200,75376865,3820,3820,3820,3820,0
20250311,203100,75376865,3820,3820,3820,3820,0
20250311,203000,75376865,3820,3820,3820,3820,0
20250311,202900,75376865,3820,3820,3820,3820,0
20250311,202800,75376865,3820,3820,3820,3820,100
20250311,202700,75376865,3820,3820,3820,3820,0
20250311,202600,75376865,3820,3820,3820,3820,0
20250311,202500,75376865,3820,3820,3820,3820,0
20250311,202400,75376865,3820,3820,3820,3820,0
20250311,202300,75376865,3820,3820,3820,3820,0
20250311,202200,75376865,3820,3820,3820,3820,0
20250311,202100,75376865,3820,3820,3820,3820,0
20250311,202000,75376865,3820,3820,3820,3820,0
20250311,201900,75376865,3820,3820,3820,3820,0
20250311,201800,75376865,3820,3820,3820,3820,0
20250311,201700,75376865,3820,3820,3820,3820,0
20250311,201600,75376865,3820,3820,3820,3820,0
20250311,201500,75376865,3820,3820,3820,3820,0
20250311,201400,75376865,3820,3820,3820,3820,0
20250311,201300,75376865,3820,3820,3820,3820,0
20250311,201200,75376865,3820,3820,3820,3820,0
20250311,201100,75376865,3820,3820,3820,3820,0
20250311,201000,75376865,3820,3820,3820,3820,0
20250311,200900,75376865,3820,3820,3820,3820,0
20250311,200800,75376865,3820,3820,3820,3820,0
20250311,200700,75376865,3820,3820,3820,3820,0
20250311,200600,75376865,3820,3820,3820,3820,0
20250311,200500,75376865,3820,3820,3820,3820,0
20250311,200400,75376865,3820,3820,3820,3820,0
20250311,200300,75376865,3820,3820,3820,3820,0
20250311,200200,75376865,3820,3820,3820,3820,0
20250311,200100,75376865,3820,3820,3820,3820,0
20250311,200000,75376865,3820,3820,3820,3820,0
20250311,195900,75376865,3820,3820,3820,3820,0
20250311,195800,75376865,3820,3820,3820,3820,100
20250311,195700,75376865,3820,3820,3820,3820,0
20250311,195600,75376865,3820,3820,3820,3820,0
20250311,195500,75376865,3820,3820,3820,3820,0
20250311,195400,75376865,3820,3820,3820,3820,0
20250311,195300,75376865,3820,3820,3820,3820,0
20250311,195200,75376865,3820,3820,3820,3820,0
20250311,195100,75376865,3820,3820,3820,3820,0
20250311,195000,75376865,3820,3820,3820,3820,0
20250311,194900,75376865,3820,3820,3820,3820,0
20250311,194800,75376865,3820,3820,3820,3820,0
20250311,194700,75376865,3820,3820,3820,3820,0
20250311,194600,75376865,3820,3820,3820,3820,0
20250311,194500,75376865,3820,3820,3820,3820,0
20250311,194400,75376865,3820,3820,3820,3820,0
20250311,194300,75376865,3820,3820,3820,3820,0
20250311,194200,75376865,3820,3820,3820,3820,0
20250311,194100,75376865,3820,3820,3820,3820,0
20250311,194000,75376865,3820,3820,3820,3820,0
20250311,193900,75376865,3820,3820,3820,3820,0
20250311,193800,75376865,3820,3820,3820,3820,0
20250311,193700,75376865,3820,3820,3820,3820,0
20250311,193600,75376865,3820,3820,3820,3820,0
20250311,193500,75376865,3820,3820,3820,3820,0
20250311,193400,75376865,3820,3820,3820,3820,0
20250311,193300,75376865,3820,3820,3820,3820,0
20250311,193200,75376865,3820,3820,3820,3820,0
20250311,193100,75376865,3820,3820,3820,3820,0
20250311,193000,75376865,3820,3820,3820,3820,0
20250311,192900,75376865,3820,3820,3820,3820,0
20250311,192800,75376865,3820,3820,3820,3820,100
20250311,192700,75376865,3820,3820,3820,3820,0
20250311,192600,75376865,3820,3820,3820,3820,0
20250311,192500,75376865,3820,3820,3820,3820,0
20250311,192400,75376865,3820,3820,3820,3820,0
20250311,192300,75376865,3820,3820,3820,3820,0
20250311,192200,75376865,3820,3820,3820,3820,0
20250311,192100,75376865,3820,3820,3820,3820,0
20250311,192000,75376865,3820,3820,3820,3820,0
20250311,191900,75376865,3820,3820,3820,3820,0
20250311,191800,75376865,3820,3820,3820,3820,0
20250311,191700,75376865,3820,3820,3820,3820,0
20250311,191600,75376865,3820,3820,3820,3820,0
20250311,191500,75376865,3820,3820,3820,3820,0
20250311,191400,75376865,3820,3820,3820,3820,0
20250311,191300,75376865,3820,3820,3820,3820,0
20250311,191200,75376865,3820,3820,3820,3820,0
20250311,191100,75376865,3820,3820,3820,3820,0
20250311,191000,75376865,3820,3820,3820,3820,0
20250311,190900,75376865,3820,3820,3820,3820,0
20250311,190800,75376865,3820,3820,3820,3820,0
20250311,190700,75376865,3820,3820,3820,3820,0
20250311,190600,75376865,3820,3820,3820,3820,0
20250311,190500,75376865,3820,3820,3820,3820,0
20250311,190400,75376865,3820,3820,3820,3820,0
20250311,190300,75376865,3820,3820,3820,3820,0
20250311,190200,75376865,3820,3820,3820,3820,0
20250311,190100,75376865,3820,3820,3820,3820,0
20250311,190000,75376865,3820,3820,3820,3820,0
20250311,185900,75376865,3820,3820,3820,3820,0
20250311,185800,75376865,3820,3820,3820,3820,100
20250311,185700,75376865,3820,3820,3820,3820,0
20250311,185600,75376865,3820,3820,3820,3820,0
20250311,185500,75376865,3820,3820,3820,3820,0
20250311,185400,75376865,3820,3820,3820,3820,0
20250311,185300,75376865,3820,3820,3820,3820,0
20250311,185200,75376865,3820,3820,3820,3820,0
20250311,185100,75376865,3820,3820,3820,3820,0
20250311,185000,75376865,3820,3820,3820,3820,0
20250311,184900,75376865,3820,3820,3820,3820,0
20250311,184800,75376865,3820,3820,3820,3820,0
20250311,184700,75376865,3820,3820,3820,3820,0
20250311,184600,75376865,3820,3820,3820,3820,0
20250311,184500,75376865,3820,3820,3820,3820,0
20250311,184400,75376865,3820,3820,3820,3820,0
20250311,184300,75376865,3820,3820,3820,3820,0
20250311,184200,75376865,3820,3820,3820,3820,0
20250311,184100,75376865,3820,3820,3820,3820,0
20250311,184000,75376865,3820,3820,3820,3820,0
20250311,183900,75376865,3820,3820,3820,3820,0
20250311,183800,75376865,3820,3820,3820,3820,0
20250311,183700,75376865,3820,3820,3820,3820,0
20250311,183600,75376865,3820,3820,3820,3820,0
20250311,183500,75376865,3820,3820,3820,3820,0
20250311,183400,75376865,3820,3820,3820,3820,0
20250311,183300,75376865,3820,3820,3820,3820,0
20250311,183200,75376865,3820,3820,3820,3820,0
20250311,183100,75376865,3820,3820,3820,3820,0
20250311,183000,75376865,3820,3820,3820,3820,0
20250311,182900,75376865,3820,3820,3820,3820,0
20250311,182800,75376865,3820,3820,3820,3820,100
20250311,182700,75376865,3820,3820,3820,3820,0
20250311,182600,75376865,3820,3820,3820,3820,0
20250311,182500,75376865,3820,3820,3820,3820,0
20250311,182400,75376865,3820,3820,3820,3820,0
20250311,182300,75376865,3820,3820,3820,3820,0
20250311,182200,75376865,3820,3820,3820,3820,0
20250311,182100,75376865,3820,3820,3820,3820,0
20250311,182000,75376865,3820,3820,3820,3820,0
20250311,181900,75376865,3820,3820,3820,3820,0
20250311,181800,75376865,3820,3820,3820,3820,0
20250311,181700,75376865,3820,3820,3820,3820,0
20250311,181600,75376865,3820,3820,3820,3820,0
20250311,181500,75376865,3820,3820,3820,3820,0
20250311,181400,75376865,3820,3820,3820,3820,0
20250311,181300,75376865,3820,3820,3820,3820,0
20250311,181200,75376865,3820,3820,3820,3820,0
20250311,181100,75376865,3820,3820,3820,3820,0
20250311,181000,75376865,3820,3820,3820,3820,0
20250311,180900,75376865,3820,3820,3820,3820,0
20250311,180800,75376865,3820,3820,3820,3820,0
20250311,180700,75376865,3820,3820,3820,3820,0
20250311,180600,75376865,3820,3820,3820,3820,0
20250311,180500,75376865,3820,3820,3820,3820,0
20250311,180400,75376865,3820,3820,3820,3820,0
20250311,180300,75376865,3820,3820,3820,3820,0
20250311,180200,75376865,3820,3820,3820,3820,0
20250311,180100,75376865,3820,3820,3820,3820,0
20250311,180000,75376865,3820,3820,3820,3820,0
20250311,175900,75376865,3820,3820,3820,3820,0
20250311,175800,75376865,3820,3820,3820,3820,100
20250311,175700,75376865,3820,3820,3820,3820,0
20250311,175600,75376865,3820,3820,3820,3820,0
20250311,175500,75376865,3820,3820,3820,3820,0
20250311,175400,75376865,3820,3820,3820,3820,0
20250311,175300,75376865,3820,3820,3820,3820,0
20250311,175200,75376865,3820,3820,3820,3820,0
20250311,175100,75376865,3820,3820,3820,3820,0
20250311,175000,75376865,3820,3820,3820,3820,0
20250311,174900,75376865,3820,3820,3820,3820,0
20250311,174800,75376865,3820,3820,3820,3820,0
20250311,174700,75376865,3820,3820,3820,3820,0
20250311,174600,75376865,3820,3820,3820,3820,0
20250311,174500,75376865,3820,3820,3820,3820,0
20250311,174400,75376865,3820,3820,3820,3820,0
20250311,174300,75376865,3820,3820,3820,3820,0
20250311,174200,75376865,3820,3820,3820,3820,0
20250311,174100,75376865,3820,3820,3820,3820,0
20250311,174000,75376865,3820,3820,3820,3820,0
20250311,173900,75376865,3820,3820,3820,3820,0
20250311,173800,75376865,3820,3820,3820,3820,0
20250311,173700,75376865,3820,3820,3820,3820,0
20250311,173600,75376865,3820,3820,3820,3820,0
20250311,173500,75376865,3820,3820,3820,3820,0
20250311,173400,75376865,3820,3820,3820,3820,0
20250311,173300,75376865,3820,3820,3820,3820,0
20250311,173200,75376865,3820,3820,3820,3820,0
20250311,173100,75376865,3820,3820,3820,3820,0
20250311,173000,75376865,3820,3820,3820,3820,0
20250311,172900,75376865,3820,3820,3820,3820,0
20250311,172800,75376865,3820,3820,3820,3820,100
20250311,172700,75376865,3820,3820,3820,3820,0
20250311,172600,75376865,3820,3820,3820,3820,0
20250311,172500,75376865,3820,3820,3820,3820,0
20250311,172400,75376865,3820,3820,3820,3820,0
20250311,172300,75376865,3820,3820,3820,3820,0
20250311,172200,75376865,3820,3820,3820,3820,0
20250311,172100,75376865,3820,3820,3820,3820,0
20250311,172000,75376865,3820,3820,3820,3820,0
20250311,171900,75376865,3820,3820,3820,3820,0
20250311,171800,75376865,3820,3820,3820,3820,0
20250311,171700,75376865,3820,3820,3820,3820,0
20250311,171600,75376865,3820,3820,3820,3820,0
20250311,171500,75376865,3820,3820,3820,3820,0
20250311,171400,75376865,3820,3820,3820,3820,0
20250311,171300,75376865,3820,3820,3820,3820,0
20250311,171200,75376865,3820,3820,3820,3820,0
20250311,171100,75376865,3820,3820,3820,3820,0
20250311,171000,75376865,3820,3820,3820,3820,0
20250311,170900,75376865,3820,3820,3820,3820,0
20250311,170800,75376865,3820,3820,3820,3820,0
20250311,170700,75376865,3820,3820,3820,3820,0
20250311,170600,75376865,3820,3820,3820,3820,0
20250311,170500,75376865,3820,3820,3820,3820,0
20250311,170400,75376865,3820,3820,3820,3820,0
20250311,170300,75376865,3820,3820,3820,3820,0
20250311,170200,75376865,3820,3820,3820,3820,0
20250311,170100,75376865,3820,3820,3820,3820,0
20250311,170000,75376865,3820,3820,3820,3820,0
20250311,165900,75376865,3820,3820,3820,3820,0
20250311,165800,75376865,3820,3820,3820,3820,100
20250311,165700,75376865,3820,3820,3820,3820,0
20250311,165600,75376865,3820,3820,3820,3820,0
20250311,165500,75376865,3820,3820,3820,3820,0
20250311,165400,75376865,3820,3820,3820,3820,0
20250311,165300,75376865,3820,3820,3820,3820,0
20250311,165200,75376865,3820,3820,3820,3820,0
20250311,165100,75376865,3820,3820,3820,3820,0
20250311,165000,75376865,3820,3820,3820,3820,0
20250311,164900,75376865,3820,3820,3820,3820,0
20250311,164800,75376865,3820,3820,3820,3820,0
20250311,164700,75376865,3820,3820,3820,3820,0
20250311,164600,75376865,3820,3820,3820,3820,0
20250311,164500,75376865,3820,3820,3820,3820,0
20250311,164400,75376865,3820,3820,3820,3820,0
20250311,164300,75376865,3820,3820,3820,3820,0
20250311,164200,75376865,3820,3820,3820,3820,0
20250311,164100,75376865,3820,3820,3820,3820,0
20250311,164000,75376865,3820,3820,3820,3820,0
20250311,163900,75376865,3820,3820,3820,3820,0
20250311,163800,75376865,3820,3820,3820,3820,0
20250311,163700,75376865,3820,3820,3820,3820,0
20250311,163600,75376865,3820,3820,3820,3820,0
20250311,163500,75376865,3820,3820,3820,3820,0
20250311,163400,75376865,3820,3820,3820,3820,0
20250311,163300,75376865,3820,3820,3820,3820,0
20250311,163200,75376865,3820,3820,3820,3820,0
20250311,163100,75376865,3820,3820,3820,3820,0
20250311,163000,75376865,3820,3820,3820,3820,0
20250311,162900,75376865,3820,3820,3820,3820,0
20250311,162800,75376865,3820,3820,3820,3820,100
20250311,162700,75376865,3820,3820,3820,3820,0
20250311,162600,75376865,3820,3820,3820,3820,0
20250311,162500,75376865,3820,3820,3820,3820,0
20250311,162400,75376865,3820,3820,3820,3820,0
20250311,162300,75376865,3820,3820,3820,3820,0
20250311,162200,75376865,3820,3820,3820,3820,0
20250311,162100,75376865,3820,3820,3820,3820,0
20250311,162000,75376865,3820,3820,3820,3820,0
20250311,161900,75376865,3820,3820,3820,3820,0
20250311,161800,75376865,3820,3820,3820,3820,0
20250311,161700,75376865,3820,3820,3820,3820,0
20250311,161600,75376865,3820,3820,3820,3820,0
20250311,161500,75376865,3820,3820,3820,3820,0
20250311,161400,75376865,3820,3820,3820,3820,0
20250311,161300,75376865,3820,3820,3820,3820,0
20250311,161200,75376865,3820,3820,3820,3820,0
20250311,161100,75376865,3820,3820,3820,3820,0
20250311,161000,75376865,3820,3820,3820,3820,0
20250311,160900,75376865,3820,3820,3820,3820,0
20250311,160800,75376865,3820,3820,3820,3820,0
20250311,160700,75376865,3820,3820,3820,3820,0
20250311,160600,75376865,3820,3820,3820,3820,0
20250311,160500,75376865,3820,3820,3820,3820,0
20250311,160400,75376865,3820,3820,3820,3820,0
20250311,160300,75376865,3820,3820,3820,3820,0
20250311,160200,75376865,3820,3820,3820,3820,0
20250311,160100,75376865,3820,3820,3820,3820,0
20250311,160000,75376865,3820,3820,3820,3820,0
20250311,155900,75376865,3820,3820,3820,3820,0
20250311,155800,75376865,3820,3820,3820,3820,100
20250311,155700,75376865,3820,3820,3820,3820,0
20250311,155600,75376865,3820,3820,3820,3820,0
20250311,155500,75376865,3820,3820,3820,3820,0
20250311,155400,75376865,3820,3820,3820,3820,0
20250311,155300,75376865,3820,3820,3820,3820,0
20250311,155200,75376865,3820,3820,3820,3820,0
20250311,155100,75376865,3820,3820,3820,3820,0
20250311,155000,75376865,3820,3820,3820,3820,0
20250311,154900,75376865,3820,3820,3820,3820,0
20250311,154800,75376865,3820,3820,3820,3820,0
20250311,154700,75376865,3820,3820,3820,3820,0
20250311,154600,75376865,3820,3820,3820,3820,0
20250311,154500,75376865,3820,3820,3820,3820,0
20250311,154400,75376865,3820,3820,3820,3820,0
20250311,154300,75376865,3820,3820,3820,3820,0
20250311,154200,75376865,3820,3820,3820,3820,0
20250311,154100,75376865,3820,3820,3820,3820,0
20250311,154000,75376865,3820,3820,3820,3820,0
20250311,153900,75376865,3820,3820,3820,3820,0
20250311,153800,75376865,3820,3820,3820,3820,0
20250311,153700,75376865,3820,3820,3820,3820,0
20250311,153600,75376865,3820,3820,3820,3820,0
20250311,153500,75376865,3820,3820,3820,3820,0
20250311,153400,75376865,3820,3820,3820,3820,0
20250311,153300,75376865,3820,3820,3820,3820,0
20250311,153200,75376865,3820,3820,3820,3820,0
20250311,153100,75376865,3820,3820,3820,3820,0
20250311,153000,75376865,3820,3820,3820,3820,100
20250311,152900,74994865,3805,3805,3805,3805,0
20250311,152800,74994865,3805,3805,3805,3805,0
20250311,152700,74994865,3805,3805,3805,3805,0
20250311,152600,74994865,3805,3805,3805,3805,0
20250311,152500,74994865,3805,3805,3805,3805,0
20250311,152400,74994865,3805,3805,3805,3805,0
20250311,152300,74994865,3805,3805,3805,3805,0
20250311,152200,74994865,3805,3805,3805,3805,0
20250311,152100,74994865,3805,3805,3805,3805,0
20250311,152000,74994865,3805,3805,3805,3805,0
20250311,151900,74994865,3805,3805,3805,3805,0
20250311,151800,74994865,3805,3805,3805,3805,105
20250311,151700,74595340,3805,3805,3805,3805,131
20250311,151600,74096885,3800,3800,3800,3800,0
20250311,151500,74096885,3800,3800,3800,3800,0
20250311,151400,74096885,3800,3800,3800,3800,0
20250311,151300,74096885,3800,3800,3800,3800,0
20250311,151200,74096885,3800,3800,3800,3800,0
20250311,151100,74096885,3800,3800,3800,3800,0
20250311,151000,74096885,3800,3800,3800,3800,100
20250311,150900,73716885,3800,3800,3800,3800,130
20250311,150800,73222885,3795,3795,3795,3795,50
20250311,150700,73033135,3790,3790,3790,3790,0
20250311,150600,73033135,3790,3790,3790,3790,0
20250311,150500,73033135,3790,3790,3790,3790,0
20250311,150400,73033135,3790,3790,3790,3790,0
20250311,150300,73033135,3790,3780,3790,3780,610
20250311,150200,70725285,3780,3775,3780,3775,6
20250311,150100,70702625,3780,3780,3780,3780,0
20250311,150000,70702625,3780,3780,3780,3780,0
20250311,145900,70702625,3780,3780,3780,3780,0
20250311,145800,70702625,3780,3780,3780,3780,0
20250311,145700,70702625,3780,3780,3780,3780,528
20250311,145600,68706785,3775,3775,3775,3775,0
20250311,145500,68706785,3775,3775,3775,3775,0
20250311,145400,68706785,3775,3775,3775,3775,0
20250311,145300,68706785,3775,3775,3775,3775,0
20250311,145200,68706785,3775,3775,3775,3775,3
20250311,145100,68695460,3775,3775,3775,3775,0
20250311,145000,68695460,3775,3775,3775,3775,0
20250311,144900,68695460,3775,3775,3775,3775,0
20250311,144800,68695460,3775,3775,3775,3775,0
20250311,144700,68695460,3775,3775,3775,3775,212
20250311,144600,67895160,3775,3775,3775,3775,5
20250311,144500,67876285,3770,3770,3770,3770,0
20250311,144400,67876285,3770,3770,3770,3770,6
20250311,144300,67853665,3775,3775,3775,3775,5
20250311,144200,67834790,3775,3775,3775,3775,3
20250311,144100,67823465,3775,3775,3775,3775,0
20250311,144000,67823465,3775,3775,3775,3775,0
20250311,143900,67823465,3775,3775,3775,3775,0
20250311,143800,67823465,3775,3775,3775,3775,10
20250311,143700,67785715,3775,3775,3775,3775,0
20250311,143600,67785715,3775,3775,3775,3775,2
20250311,143500,67778165,3775,3775,3775,3775,3
20250311,143400,67766840,3775,3775,3775,3775,0
20250311,143300,67766840,3775,3775,3775,3775,0
20250311,143200,67766840,3775,3775,3775,3775,0
20250311,143100,67766840,3775,3775,3775,3775,0
20250311,143000,67766840,3775,3775,3775,3775,0
20250311,142900,67766840,3775,3775,3775,3775,0
20250311,142800,67766840,3775,3775,3775,3775,0
20250311,142700,67766840,3775,3775,3775,3775,0
20250311,142600,67766840,3775,3775,3775,3775,1
20250311,142500,67763065,3775,3775,3775,3775,0
20250311,142400,67763065,3775,3775,3775,3775,0
20250311,142300,67763065,3775,3775,3775,3775,0
20250311,142200,67763065,3775,3775,3775,3775,0
20250311,142100,67763065,3775,3775,3775,3775,0
20250311,142000,67763065,3775,3775,3775,3775,0
20250311,141900,67763065,3775,3775,3775,3775,0
20250311,141800,67763065,3775,3775,3775,3775,200
20250311,141700,67008065,3770,3770,3770,3770,0
20250311,141600,67008065,3770,3770,3770,3770,100
20250311,141500,66631065,3775,3775,3775,3775,1
20250311,141400,66627290,3775,3775,3775,3775,0
20250311,141300,66627290,3775,3775,3775,3775,0
20250311,141200,66627290,3775,3775,3775,3775,0
20250311,141100,66627290,3775,3775,3775,3775,0
20250311,141000,66627290,3775,3775,3775,3775,50
20250311,140900,66438540,3775,3775,3775,3775,1
20250311,140800,66434765,3775,3775,3775,3775,0
20250311,140700,66434765,3775,3775,3775,3775,0
20250311,140600,66434765,3775,3775,3775,3775,0
20250311,140500,66434765,3775,3775,3775,3775,0
20250311,140400,66434765,3775,3775,3775,3775,0
20250311,140300,66434765,3775,3775,3775,3775,0
20250311,140200,66434765,3775,3775,3775,3775,2
20250311,140100,66427215,3775,3775,3775,3775,10
20250311,140000,66389465,3780,3780,3780,3780,0
20250311,135900,66389465,3780,3780,3780,3780,0
20250311,135800,66389465,3780,3780,3780,3780,0
20250311,135700,66389465,3780,3775,3780,3775,2
20250311,135600,66381910,3780,3780,3780,3780,0
20250311,135500,66381910,3780,3780,3780,3780,0
20250311,135400,66381910,3780,3780,3780,3780,0
20250311,135300,66381910,3780,3780,3780,3780,50
20250311,135200,66192910,3780,3780,3780,3780,1
20250311,135100,66189130,3780,3780,3780,3780,0
20250311,135000,66189130,3780,3780,3780,3780,0
20250311,134900,66189130,3780,3780,3780,3780,0
20250311,134800,66189130,3780,3780,3780,3780,0
20250311,134700,66189130,3780,3780,3780,3780,0
20250311,134600,66189130,3780,3780,3780,3780,0
20250311,134500,66189130,3780,3780,3780,3780,0
20250311,134400,66189130,3780,3780,3780,3780,0
20250311,134300,66189130,3780,3780,3780,3780,3
20250311,134200,66177790,3780,3780,3780,3780,0
20250311,134100,66177790,3780,3780,3780,3780,0
20250311,134000,66177790,3780,3780,3780,3780,0
20250311,133900,66177790,3780,3780,3780,3780,0
20250311,133800,66177790,3780,3780,3780,3780,1
20250311,133700,66174010,3780,3780,3780,3780,0
20250311,133600,66174010,3780,3780,3780,3780,37
20250311,133500,66034150,3790,3790,3790,3790,0
20250311,133400,66034150,3790,3790,3790,3790,0
20250311,133300,66034150,3790,3790,3790,3790,0
20250311,133200,66034150,3790,3790,3790,3790,0
20250311,133100,66034150,3790,3790,3790,3790,2
20250311,133000,66026570,3790,3790,3790,3790,2
20250311,132900,66018990,3785,3785,3785,3785,0
20250311,132800,66018990,3785,3785,3785,3785,0
20250311,132700,66018990,3785,3785,3785,3785,0
20250311,132600,66018990,3785,3785,3785,3785,85
20250311,132500,65697265,3785,3785,3785,3785,0
20250311,132400,65697265,3785,3785,3785,3785,0
20250311,132300,65697265,3785,3785,3785,3785,0
20250311,132200,65697265,3785,3785,3785,3785,1
20250311,132100,65693480,3785,3785,3785,3785,0
20250311,132000,65693480,3785,3785,3785,3785,0
20250311,131900,65693480,3785,3785,3785,3785,0
20250311,131800,65693480,3785,3785,3785,3785,0
20250311,131700,65693480,3785,3785,3785,3785,132
20250311,131600,65193860,3785,3785,3785,3785,0
20250311,131500,65193860,3785,3785,3785,3785,0
20250311,131400,65193860,3785,3785,3785,3785,0
20250311,131300,65193860,3785,3785,3785,3785,0
20250311,131200,65193860,3785,3785,3785,3785,0
20250311,131100,65193860,3785,3785,3785,3785,0
20250311,131000,65193860,3785,3785,3785,3785,0
20250311,130900,65193860,3785,3785,3785,3785,0
20250311,130800,65193860,3785,3785,3785,3785,0
20250311,130700,65193860,3785,3785,3785,3785,0
20250311,130600,65193860,3785,3785,3785,3785,0
20250311,130500,65193860,3785,3785,3785,3785,0
20250311,130400,65193860,3785,3785,3785,3785,0
20250311,130300,65193860,3785,3785,3785,3785,0
20250311,130200,65193860,3785,3785,3785,3785,0
20250311,130100,65193860,3785,3785,3785,3785,0
20250311,130000,65193860,3785,3785,3785,3785,0
20250311,125900,65193860,3785,3785,3785,3785,0
20250311,125800,65193860,3785,3785,3785,3785,0
20250311,125700,65193860,3785,3785,3785,3785,0
20250311,125600,65193860,3785,3785,3785,3785,0
20250311,125500,65193860,3785,3785,3785,3785,0
20250311,125400,65193860,3785,3785,3785,3785,0
20250311,125300,65193860,3785,3785,3785,3785,0
20250311,125200,65193860,3785,3785,3785,3785,0
20250311,125100,65193860,3785,3785,3785,3785,0
20250311,125000,65193860,3785,3785,3785,3785,0
20250311,124900,65193860,3785,3785,3785,3785,0
20250311,124800,65193860,3785,3785,3785,3785,0
20250311,124700,65193860,3785,3785,3785,3785,0
20250311,124600,65193860,3785,3785,3785,3785,0
20250311,124500,65193860,3785,3785,3785,3785,0
20250311,124400,65193860,3785,3785,3785,3785,0
20250311,124300,65193860,3785,3785,3785,3785,0
20250311,124200,65193860,3785,3785,3785,3785,0
20250311,124100,65193860,3785,3785,3785,3785,0
20250311,124000,65193860,3785,3785,3785,3785,20
20250311,123900,65118160,3790,3790,3790,3790,0
20250311,123800,65118160,3790,3790,3790,3790,0
20250311,123700,65118160,3790,3790,3790,3790,0
20250311,123600,65118160,3790,3790,3790,3790,0
20250311,123500,65118160,3790,3790,3790,3790,0
20250311,123400,65118160,3790,3790,3790,3790,0
20250311,123300,65118160,3790,3790,3790,3790,0
20250311,123200,65118160,3790,3790,3790,3790,0
20250311,123100,65118160,3790,3790,3790,3790,0
20250311,123000,65118160,3790,3790,3790,3790,0
20250311,122900,65118160,3790,3790,3790,3790,0
20250311,122800,65118160,3790,3790,3790,3790,0
20250311,122700,65118160,3790,3790,3790,3790,0
20250311,122600,65118160,3790,3790,3790,3790,0
20250311,122500,65118160,3790,3790,3790,3790,0
20250311,122400,65118160,3790,3790,3790,3790,0
20250311,122300,65118160,3790,3790,3790,3790,0
20250311,122200,65118160,3790,3790,3790,3790,0
20250311,122100,65118160,3790,3790,3790,3790,0
20250311,122000,65118160,3790,3790,3790,3790,0
20250311,121900,65118160,3790,3790,3790,3790,0
20250311,121800,65118160,3790,3790,3790,3790,1
20250311,121700,65114370,3790,3790,3790,3790,0
20250311,121600,65114370,3790,3790,3790,3790,0
20250311,121500,65114370,3790,3790,3790,3790,0
20250311,121400,65114370,3790,3790,3790,3790,0
20250311,121300,65114370,3790,3790,3790,3790,0
20250311,121200,65114370,3790,3790,3790,3790,0
20250311,121100,65114370,3790,3790,3790,3790,0
20250311,121000,65114370,3790,3790,3790,3790,0
20250311,120900,65114370,3790,3790,3790,3790,0
20250311,120800,65114370,3790,3790,3790,3790,1
20250311,120700,65110580,3770,3770,3770,3770,0
20250311,120600,65110580,3770,3770,3770,3770,0
20250311,120500,65110580,3770,3770,3770,3770,0
20250311,120400,65110580,3770,3770,3770,3770,0
20250311,120300,65110580,3770,3770,3770,3770,209
20250311,120200,64322650,3770,3770,3770,3770,0
20250311,120100,64322650,3770,3770,3770,3770,0
20250311,120000,64322650,3770,3770,3770,3770,291
20250311,115900,63225580,3770,3770,3770,3770,0
20250311,115800,63225580,3770,3770,3770,3770,0
20250311,115700,63225580,3770,3765,3770,3765,1813
20250311,115600,56390790,3765,3765,3765,3765,0
20250311,115500,56390790,3765,3765,3765,3765,2
20250311,115400,56383260,3765,3765,3765,3765,33
20250311,115300,56259015,3770,3770,3770,3770,0
20250311,115200,56259015,3770,3770,3770,3770,0
20250311,115100,56259015,3770,3770,3770,3770,0
20250311,115000,56259015,3770,3770,3770,3770,0
20250311,114900,56259015,3770,3770,3770,3770,0
20250311,114800,56259015,3770,3760,3770,3760,2
20250311,114700,56251485,3760,3760,3760,3760,0
20250311,114600,56251485,3760,3760,3760,3760,0
20250311,114500,56251485,3760,3760,3760,3760,0
20250311,114400,56251485,3760,3760,3760,3760,0
20250311,114300,56251485,3760,3760,3760,3760,0
20250311,114200,56251485,3760,3760,3760,3760,0
20250311,114100,56251485,3760,3760,3760,3760,0
20250311,114000,56251485,3760,3760,3760,3760,0
20250311,113900,56251485,3760,3760,3760,3760,0
20250311,113800,56251485,3760,3760,3760,3760,0
20250311,113700,56251485,3760,3760,3760,3760,0
20250311,113600,56251485,3760,3770,3770,3760,410
20250311,113500,54709060,3770,3770,3770,3770,437
20250311,113400,53061570,3770,3770,3770,3770,0
20250311,113300,53061570,3770,3770,3770,3770,0
20250311,113200,53061570,3770,3770,3770,3770,0
20250311,113100,53061570,3770,3770,3770,3770,0
20250311,113000,53061570,3770,3770,3770,3770,0
20250311,112900,53061570,3770,3770,3770,3770,0
20250311,112800,53061570,3770,3770,3770,3770,0
20250311,112700,53061570,3770,3770,3770,3770,0
20250311,112600,53061570,3770,3770,3770,3770,50
20250311,112500,52873070,3770,3770,3770,3770,0
20250311,112400,52873070,3770,3770,3770,3770,0
20250311,112300,52873070,3770,3770,3770,3770,1
20250311,112200,52869300,3790,3790,3790,3790,0
20250311,112100,52869300,3790,3790,3790,3790,0
20250311,112000,52869300,3790,3790,3790,3790,0
20250311,111900,52869300,3790,3790,3790,3790,0
20250311,111800,52869300,3790,3790,3790,3790,0
20250311,111700,52869300,3790,3790,3790,3790,0
20250311,111600,52869300,3790,3790,3790,3790,0
20250311,111500,52869300,3790,3790,3790,3790,0
20250311,111400,52869300,3790,3790,3790,3790,5
20250311,111300,52850350,3790,3790,3790,3790,1
20250311,111200,52846560,3785,3770,3785,3770,19
20250311,111100,52774660,3770,3770,3770,3770,0
20250311,111000,52774660,3770,3770,3770,3770,0
20250311,110900,52774660,3770,3770,3770,3770,0
20250311,110800,52774660,3770,3770,3770,3770,0
20250311,110700,52774660,3770,3770,3770,3770,0
20250311,110600,52774660,3770,3770,3770,3770,0
20250311,110500,52774660,3770,3770,3770,3770,2
20250311,110400,52767120,3790,3790,3790,3790,0
20250311,110300,52767120,3790,3790,3790,3790,0
20250311,110200,52767120,3790,3790,3790,3790,0
20250311,110100,52767120,3790,3790,3790,3790,0
20250311,110000,52767120,3790,3790,3790,3790,0
20250311,105900,52767120,3790,3790,3790,3790,0
20250311,105800,52767120,3790,3790,3790,3790,0
20250311,105700,52767120,3790,3790,3790,3790,0
20250311,105600,52767120,3790,3790,3790,3790,1
20250311,105500,52763330,3765,3790,3790,3765,75
20250311,105400,52480585,3785,3785,3785,3785,0
20250311,105300,52480585,3785,3785,3785,3785,0
20250311,105200,52480585,3785,3785,3785,3785,0
20250311,105100,52480585,3785,3785,3785,3785,0
20250311,105000,52480585,3785,3785,3785,3785,0
20250311,104900,52480585,3785,3785,3785,3785,0
20250311,104800,52480585,3785,3785,3785,3785,0
20250311,104700,52480585,3785,3785,3785,3785,0
20250311,104600,52480585,3785,3785,3785,3785,0
20250311,104500,52480585,3785,3785,3785,3785,0
20250311,104400,52480585,3785,3785,3785,3785,0
20250311,104300,52480585,3785,3785,3785,3785,0
20250311,104200,52480585,3785,3765,3785,3765,2
20250311,104100,52473035,3770,3770,3770,3770,0
20250311,104000,52473035,3770,3770,3770,3770,0
20250311,103900,52473035,3770,3770,3770,3770,0
20250311,103800,52473035,3770,3770,3770,3770,0
20250311,103700,52473035,3770,3770,3770,3770,0
20250311,103600,52473035,3770,3770,3770,3770,0
20250311,103500,52473035,3770,3770,3770,3770,0
20250311,103400,52473035,3770,3770,3770,3770,1
20250311,103300,52469265,3790,3790,3790,3790,0
20250311,103200,52469265,3790,3790,3790,3790,0
20250311,103100,52469265,3790,3770,3790,3770,2
20250311,103000,52461705,3785,3785,3785,3785,0
20250311,102900,52461705,3785,3785,3785,3785,0
20250311,102800,52461705,3785,3785,3785,3785,1
20250311,102700,52457920,3790,3790,3790,3790,0
20250311,102600,52457920,3790,3790,3790,3790,0
20250311,102500,52457920,3790,3790,3790,3790,0
20250311,102400,52457920,3790,3790,3790,3790,0
20250311,102300,52457920,3790,3790,3790,3790,0
20250311,102200,52457920,3790,3790,3790,3790,0
20250311,102100,52457920,3790,3790,3790,3790,0
20250311,102000,52457920,3790,3790,3790,3790,0
20250311,101900,52457920,3790,3790,3790,3790,0
20250311,101800,52457920,3790,3790,3790,3790,1
20250311,101700,52454130,3770,3770,3770,3770,7
20250311,101600,52427740,3790,3790,3790,3790,0
20250311,101500,52427740,3790,3790,3790,3790,0
20250311,101400,52427740,3790,3770,3790,3770,122
20250311,101300,51967760,3790,3790,3790,3790,0
20250311,101200,51967760,3790,3790,3790,3790,0
20250311,101100,51967760,3790,3770,3790,3770,3
20250311,101000,51956430,3790,3790,3790,3790,0
20250311,100900,51956430,3790,3780,3790,3780,264
20250311,100800,50956565,3790,3790,3790,3790,0
20250311,100700,50956565,3790,3790,3790,3790,1
20250311,100600,50952775,3790,3790,3790,3790,0
20250311,100500,50952775,3790,3790,3790,3790,0
20250311,100400,50952775,3790,3770,3790,3770,2
20250311,100300,50945215,3775,3775,3775,3775,0
20250311,100200,50945215,3775,3775,3775,3775,0
20250311,100100,50945215,3775,3775,3775,3775,0
20250311,100000,50945215,3775,3775,3775,3775,0
20250311,095900,50945215,3775,3775,3775,3775,1
20250311,095800,50941440,3775,3775,3775,3775,1
20250311,095700,50937665,3775,3790,3790,3770,4323
20250311,095600,34601165,3790,3790,3790,3790,0
20250311,095500,34601165,3790,3790,3790,3790,0
20250311,095400,34601165,3790,3790,3790,3790,0
20250311,095300,34601165,3790,3790,3790,3790,0
20250311,095200,34601165,3790,3790,3790,3790,0
20250311,095100,34601165,3790,3790,3790,3790,25
20250311,095000,34506415,3790,3790,3790,3790,0
20250311,094900,34506415,3790,3810,3810,3790,5000
20250311,094800,15531900,3820,3820,3820,3820,0
20250311,094700,15531900,3820,3820,3820,3820,0
20250311,094600,15531900,3820,3820,3820,3820,0
20250311,094500,15531900,3820,3820,3820,3820,2
20250311,094400,15524260,3810,3810,3810,3810,0
20250311,094300,15524260,3810,3810,3810,3810,39
20250311,094200,15375670,3800,3800,3800,3800,0
20250311,094100,15375670,3800,3800,3800,3800,0
20250311,094000,15375670,3800,3800,3800,3800,0
20250311,093900,15375670,3800,3800,3800,3800,0
20250311,093800,15375670,3800,3800,3800,3800,42
20250311,093700,15216070,3825,3825,3825,3825,0
20250311,093600,15216070,3825,3825,3825,3825,0
20250311,093500,15216070,3825,3825,3825,3825,0
20250311,093400,15216070,3825,3825,3825,3825,0
20250311,093300,15216070,3825,3825,3825,3825,0
20250311,093200,15216070,3825,3825,3825,3825,0
20250311,093100,15216070,3825,3825,3825,3825,0
20250311,093000,15216070,3825,3825,3825,3825,0
20250311,092900,15216070,3825,3825,3825,3825,0
20250311,092800,15216070,3825,3825,3825,3825,0
20250311,092700,15216070,3825,3825,3825,3825,10
20250311,092600,15177820,3825,3825,3825,3825,0
20250311,092500,15177820,3825,3825,3825,3825,0
20250311,092400,15177820,3825,3825,3825,3825,0
20250311,092300,15177820,3825,3825,3825,3825,0
20250311,092200,15177820,3825,3825,3825,3825,0
20250311,092100,15177820,3825,3825,3825,3825,0
20250311,092000,15177820,3825,3825,3825,3825,0
20250311,091900,15177820,3825,3805,3825,3805,209
20250311,091800,14378415,3825,3825,3825,3825,0
20250311,091700,14378415,3825,3825,3825,3825,0
20250311,091600,14378415,3825,3825,3825,3825,0
20250311,091500,14378415,3825,3825,3825,3825,1
20250311,091400,14374590,3830,3830,3830,3830,0
20250311,091300,14374590,3830,3820,3830,3800,3338
20250311,091200,1676775,3820,3820,3820,3820,0
20250311,091100,1676775,3820,3820,3820,3820,0
20250311,091000,1676775,3820,3820,3820,3820,0
20250311,090900,1676775,3820,3820,3820,3820,0
20250311,090800,1676775,3820,3820,3820,3820,4
20250311,090700,1661495,3830,3830,3830,3830,0
20250311,090600,1661495,3830,3830,3830,3830,0
20250311,090500,1661495,3830,3835,3835,3805,312
20250311,090400,473000,3840,3840,3840,3840,0
20250311,090300,473000,3840,3840,3840,3840,0
20250311,090200,473000,3840,3840,3840,3840,55
20250311,090100,261800,3850,3850,3850,3850,0
20250311,090000,261800,3850,3850,3850,3850,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205800 75376865 3820 3820 3820 3820 100
3 20250311 205700 75376865 3820 3820 3820 3820 0
4 20250311 205600 75376865 3820 3820 3820 3820 0
5 20250311 205500 75376865 3820 3820 3820 3820 0
6 20250311 205400 75376865 3820 3820 3820 3820 0
7 20250311 205300 75376865 3820 3820 3820 3820 0
8 20250311 205200 75376865 3820 3820 3820 3820 0
9 20250311 205100 75376865 3820 3820 3820 3820 0
10 20250311 205000 75376865 3820 3820 3820 3820 0
11 20250311 204900 75376865 3820 3820 3820 3820 0
12 20250311 204800 75376865 3820 3820 3820 3820 0
13 20250311 204700 75376865 3820 3820 3820 3820 0
14 20250311 204600 75376865 3820 3820 3820 3820 0
15 20250311 204500 75376865 3820 3820 3820 3820 0
16 20250311 204400 75376865 3820 3820 3820 3820 0
17 20250311 204300 75376865 3820 3820 3820 3820 0
18 20250311 204200 75376865 3820 3820 3820 3820 0
19 20250311 204100 75376865 3820 3820 3820 3820 0
20 20250311 204000 75376865 3820 3820 3820 3820 0
21 20250311 203900 75376865 3820 3820 3820 3820 0
22 20250311 203800 75376865 3820 3820 3820 3820 0
23 20250311 203700 75376865 3820 3820 3820 3820 0
24 20250311 203600 75376865 3820 3820 3820 3820 0
25 20250311 203500 75376865 3820 3820 3820 3820 0
26 20250311 203400 75376865 3820 3820 3820 3820 0
27 20250311 203300 75376865 3820 3820 3820 3820 0
28 20250311 203200 75376865 3820 3820 3820 3820 0
29 20250311 203100 75376865 3820 3820 3820 3820 0
30 20250311 203000 75376865 3820 3820 3820 3820 0
31 20250311 202900 75376865 3820 3820 3820 3820 0
32 20250311 202800 75376865 3820 3820 3820 3820 100
33 20250311 202700 75376865 3820 3820 3820 3820 0
34 20250311 202600 75376865 3820 3820 3820 3820 0
35 20250311 202500 75376865 3820 3820 3820 3820 0
36 20250311 202400 75376865 3820 3820 3820 3820 0
37 20250311 202300 75376865 3820 3820 3820 3820 0
38 20250311 202200 75376865 3820 3820 3820 3820 0
39 20250311 202100 75376865 3820 3820 3820 3820 0
40 20250311 202000 75376865 3820 3820 3820 3820 0
41 20250311 201900 75376865 3820 3820 3820 3820 0
42 20250311 201800 75376865 3820 3820 3820 3820 0
43 20250311 201700 75376865 3820 3820 3820 3820 0
44 20250311 201600 75376865 3820 3820 3820 3820 0
45 20250311 201500 75376865 3820 3820 3820 3820 0
46 20250311 201400 75376865 3820 3820 3820 3820 0
47 20250311 201300 75376865 3820 3820 3820 3820 0
48 20250311 201200 75376865 3820 3820 3820 3820 0
49 20250311 201100 75376865 3820 3820 3820 3820 0
50 20250311 201000 75376865 3820 3820 3820 3820 0
51 20250311 200900 75376865 3820 3820 3820 3820 0
52 20250311 200800 75376865 3820 3820 3820 3820 0
53 20250311 200700 75376865 3820 3820 3820 3820 0
54 20250311 200600 75376865 3820 3820 3820 3820 0
55 20250311 200500 75376865 3820 3820 3820 3820 0
56 20250311 200400 75376865 3820 3820 3820 3820 0
57 20250311 200300 75376865 3820 3820 3820 3820 0
58 20250311 200200 75376865 3820 3820 3820 3820 0
59 20250311 200100 75376865 3820 3820 3820 3820 0
60 20250311 200000 75376865 3820 3820 3820 3820 0
61 20250311 195900 75376865 3820 3820 3820 3820 0
62 20250311 195800 75376865 3820 3820 3820 3820 100
63 20250311 195700 75376865 3820 3820 3820 3820 0
64 20250311 195600 75376865 3820 3820 3820 3820 0
65 20250311 195500 75376865 3820 3820 3820 3820 0
66 20250311 195400 75376865 3820 3820 3820 3820 0
67 20250311 195300 75376865 3820 3820 3820 3820 0
68 20250311 195200 75376865 3820 3820 3820 3820 0
69 20250311 195100 75376865 3820 3820 3820 3820 0
70 20250311 195000 75376865 3820 3820 3820 3820 0
71 20250311 194900 75376865 3820 3820 3820 3820 0
72 20250311 194800 75376865 3820 3820 3820 3820 0
73 20250311 194700 75376865 3820 3820 3820 3820 0
74 20250311 194600 75376865 3820 3820 3820 3820 0
75 20250311 194500 75376865 3820 3820 3820 3820 0
76 20250311 194400 75376865 3820 3820 3820 3820 0
77 20250311 194300 75376865 3820 3820 3820 3820 0
78 20250311 194200 75376865 3820 3820 3820 3820 0
79 20250311 194100 75376865 3820 3820 3820 3820 0
80 20250311 194000 75376865 3820 3820 3820 3820 0
81 20250311 193900 75376865 3820 3820 3820 3820 0
82 20250311 193800 75376865 3820 3820 3820 3820 0
83 20250311 193700 75376865 3820 3820 3820 3820 0
84 20250311 193600 75376865 3820 3820 3820 3820 0
85 20250311 193500 75376865 3820 3820 3820 3820 0
86 20250311 193400 75376865 3820 3820 3820 3820 0
87 20250311 193300 75376865 3820 3820 3820 3820 0
88 20250311 193200 75376865 3820 3820 3820 3820 0
89 20250311 193100 75376865 3820 3820 3820 3820 0
90 20250311 193000 75376865 3820 3820 3820 3820 0
91 20250311 192900 75376865 3820 3820 3820 3820 0
92 20250311 192800 75376865 3820 3820 3820 3820 100
93 20250311 192700 75376865 3820 3820 3820 3820 0
94 20250311 192600 75376865 3820 3820 3820 3820 0
95 20250311 192500 75376865 3820 3820 3820 3820 0
96 20250311 192400 75376865 3820 3820 3820 3820 0
97 20250311 192300 75376865 3820 3820 3820 3820 0
98 20250311 192200 75376865 3820 3820 3820 3820 0
99 20250311 192100 75376865 3820 3820 3820 3820 0
100 20250311 192000 75376865 3820 3820 3820 3820 0
101 20250311 191900 75376865 3820 3820 3820 3820 0
102 20250311 191800 75376865 3820 3820 3820 3820 0
103 20250311 191700 75376865 3820 3820 3820 3820 0
104 20250311 191600 75376865 3820 3820 3820 3820 0
105 20250311 191500 75376865 3820 3820 3820 3820 0
106 20250311 191400 75376865 3820 3820 3820 3820 0
107 20250311 191300 75376865 3820 3820 3820 3820 0
108 20250311 191200 75376865 3820 3820 3820 3820 0
109 20250311 191100 75376865 3820 3820 3820 3820 0
110 20250311 191000 75376865 3820 3820 3820 3820 0
111 20250311 190900 75376865 3820 3820 3820 3820 0
112 20250311 190800 75376865 3820 3820 3820 3820 0
113 20250311 190700 75376865 3820 3820 3820 3820 0
114 20250311 190600 75376865 3820 3820 3820 3820 0
115 20250311 190500 75376865 3820 3820 3820 3820 0
116 20250311 190400 75376865 3820 3820 3820 3820 0
117 20250311 190300 75376865 3820 3820 3820 3820 0
118 20250311 190200 75376865 3820 3820 3820 3820 0
119 20250311 190100 75376865 3820 3820 3820 3820 0
120 20250311 190000 75376865 3820 3820 3820 3820 0
121 20250311 185900 75376865 3820 3820 3820 3820 0
122 20250311 185800 75376865 3820 3820 3820 3820 100
123 20250311 185700 75376865 3820 3820 3820 3820 0
124 20250311 185600 75376865 3820 3820 3820 3820 0
125 20250311 185500 75376865 3820 3820 3820 3820 0
126 20250311 185400 75376865 3820 3820 3820 3820 0
127 20250311 185300 75376865 3820 3820 3820 3820 0
128 20250311 185200 75376865 3820 3820 3820 3820 0
129 20250311 185100 75376865 3820 3820 3820 3820 0
130 20250311 185000 75376865 3820 3820 3820 3820 0
131 20250311 184900 75376865 3820 3820 3820 3820 0
132 20250311 184800 75376865 3820 3820 3820 3820 0
133 20250311 184700 75376865 3820 3820 3820 3820 0
134 20250311 184600 75376865 3820 3820 3820 3820 0
135 20250311 184500 75376865 3820 3820 3820 3820 0
136 20250311 184400 75376865 3820 3820 3820 3820 0
137 20250311 184300 75376865 3820 3820 3820 3820 0
138 20250311 184200 75376865 3820 3820 3820 3820 0
139 20250311 184100 75376865 3820 3820 3820 3820 0
140 20250311 184000 75376865 3820 3820 3820 3820 0
141 20250311 183900 75376865 3820 3820 3820 3820 0
142 20250311 183800 75376865 3820 3820 3820 3820 0
143 20250311 183700 75376865 3820 3820 3820 3820 0
144 20250311 183600 75376865 3820 3820 3820 3820 0
145 20250311 183500 75376865 3820 3820 3820 3820 0
146 20250311 183400 75376865 3820 3820 3820 3820 0
147 20250311 183300 75376865 3820 3820 3820 3820 0
148 20250311 183200 75376865 3820 3820 3820 3820 0
149 20250311 183100 75376865 3820 3820 3820 3820 0
150 20250311 183000 75376865 3820 3820 3820 3820 0
151 20250311 182900 75376865 3820 3820 3820 3820 0
152 20250311 182800 75376865 3820 3820 3820 3820 100
153 20250311 182700 75376865 3820 3820 3820 3820 0
154 20250311 182600 75376865 3820 3820 3820 3820 0
155 20250311 182500 75376865 3820 3820 3820 3820 0
156 20250311 182400 75376865 3820 3820 3820 3820 0
157 20250311 182300 75376865 3820 3820 3820 3820 0
158 20250311 182200 75376865 3820 3820 3820 3820 0
159 20250311 182100 75376865 3820 3820 3820 3820 0
160 20250311 182000 75376865 3820 3820 3820 3820 0
161 20250311 181900 75376865 3820 3820 3820 3820 0
162 20250311 181800 75376865 3820 3820 3820 3820 0
163 20250311 181700 75376865 3820 3820 3820 3820 0
164 20250311 181600 75376865 3820 3820 3820 3820 0
165 20250311 181500 75376865 3820 3820 3820 3820 0
166 20250311 181400 75376865 3820 3820 3820 3820 0
167 20250311 181300 75376865 3820 3820 3820 3820 0
168 20250311 181200 75376865 3820 3820 3820 3820 0
169 20250311 181100 75376865 3820 3820 3820 3820 0
170 20250311 181000 75376865 3820 3820 3820 3820 0
171 20250311 180900 75376865 3820 3820 3820 3820 0
172 20250311 180800 75376865 3820 3820 3820 3820 0
173 20250311 180700 75376865 3820 3820 3820 3820 0
174 20250311 180600 75376865 3820 3820 3820 3820 0
175 20250311 180500 75376865 3820 3820 3820 3820 0
176 20250311 180400 75376865 3820 3820 3820 3820 0
177 20250311 180300 75376865 3820 3820 3820 3820 0
178 20250311 180200 75376865 3820 3820 3820 3820 0
179 20250311 180100 75376865 3820 3820 3820 3820 0
180 20250311 180000 75376865 3820 3820 3820 3820 0
181 20250311 175900 75376865 3820 3820 3820 3820 0
182 20250311 175800 75376865 3820 3820 3820 3820 100
183 20250311 175700 75376865 3820 3820 3820 3820 0
184 20250311 175600 75376865 3820 3820 3820 3820 0
185 20250311 175500 75376865 3820 3820 3820 3820 0
186 20250311 175400 75376865 3820 3820 3820 3820 0
187 20250311 175300 75376865 3820 3820 3820 3820 0
188 20250311 175200 75376865 3820 3820 3820 3820 0
189 20250311 175100 75376865 3820 3820 3820 3820 0
190 20250311 175000 75376865 3820 3820 3820 3820 0
191 20250311 174900 75376865 3820 3820 3820 3820 0
192 20250311 174800 75376865 3820 3820 3820 3820 0
193 20250311 174700 75376865 3820 3820 3820 3820 0
194 20250311 174600 75376865 3820 3820 3820 3820 0
195 20250311 174500 75376865 3820 3820 3820 3820 0
196 20250311 174400 75376865 3820 3820 3820 3820 0
197 20250311 174300 75376865 3820 3820 3820 3820 0
198 20250311 174200 75376865 3820 3820 3820 3820 0
199 20250311 174100 75376865 3820 3820 3820 3820 0
200 20250311 174000 75376865 3820 3820 3820 3820 0
201 20250311 173900 75376865 3820 3820 3820 3820 0
202 20250311 173800 75376865 3820 3820 3820 3820 0
203 20250311 173700 75376865 3820 3820 3820 3820 0
204 20250311 173600 75376865 3820 3820 3820 3820 0
205 20250311 173500 75376865 3820 3820 3820 3820 0
206 20250311 173400 75376865 3820 3820 3820 3820 0
207 20250311 173300 75376865 3820 3820 3820 3820 0
208 20250311 173200 75376865 3820 3820 3820 3820 0
209 20250311 173100 75376865 3820 3820 3820 3820 0
210 20250311 173000 75376865 3820 3820 3820 3820 0
211 20250311 172900 75376865 3820 3820 3820 3820 0
212 20250311 172800 75376865 3820 3820 3820 3820 100
213 20250311 172700 75376865 3820 3820 3820 3820 0
214 20250311 172600 75376865 3820 3820 3820 3820 0
215 20250311 172500 75376865 3820 3820 3820 3820 0
216 20250311 172400 75376865 3820 3820 3820 3820 0
217 20250311 172300 75376865 3820 3820 3820 3820 0
218 20250311 172200 75376865 3820 3820 3820 3820 0
219 20250311 172100 75376865 3820 3820 3820 3820 0
220 20250311 172000 75376865 3820 3820 3820 3820 0
221 20250311 171900 75376865 3820 3820 3820 3820 0
222 20250311 171800 75376865 3820 3820 3820 3820 0
223 20250311 171700 75376865 3820 3820 3820 3820 0
224 20250311 171600 75376865 3820 3820 3820 3820 0
225 20250311 171500 75376865 3820 3820 3820 3820 0
226 20250311 171400 75376865 3820 3820 3820 3820 0
227 20250311 171300 75376865 3820 3820 3820 3820 0
228 20250311 171200 75376865 3820 3820 3820 3820 0
229 20250311 171100 75376865 3820 3820 3820 3820 0
230 20250311 171000 75376865 3820 3820 3820 3820 0
231 20250311 170900 75376865 3820 3820 3820 3820 0
232 20250311 170800 75376865 3820 3820 3820 3820 0
233 20250311 170700 75376865 3820 3820 3820 3820 0
234 20250311 170600 75376865 3820 3820 3820 3820 0
235 20250311 170500 75376865 3820 3820 3820 3820 0
236 20250311 170400 75376865 3820 3820 3820 3820 0
237 20250311 170300 75376865 3820 3820 3820 3820 0
238 20250311 170200 75376865 3820 3820 3820 3820 0
239 20250311 170100 75376865 3820 3820 3820 3820 0
240 20250311 170000 75376865 3820 3820 3820 3820 0
241 20250311 165900 75376865 3820 3820 3820 3820 0
242 20250311 165800 75376865 3820 3820 3820 3820 100
243 20250311 165700 75376865 3820 3820 3820 3820 0
244 20250311 165600 75376865 3820 3820 3820 3820 0
245 20250311 165500 75376865 3820 3820 3820 3820 0
246 20250311 165400 75376865 3820 3820 3820 3820 0
247 20250311 165300 75376865 3820 3820 3820 3820 0
248 20250311 165200 75376865 3820 3820 3820 3820 0
249 20250311 165100 75376865 3820 3820 3820 3820 0
250 20250311 165000 75376865 3820 3820 3820 3820 0
251 20250311 164900 75376865 3820 3820 3820 3820 0
252 20250311 164800 75376865 3820 3820 3820 3820 0
253 20250311 164700 75376865 3820 3820 3820 3820 0
254 20250311 164600 75376865 3820 3820 3820 3820 0
255 20250311 164500 75376865 3820 3820 3820 3820 0
256 20250311 164400 75376865 3820 3820 3820 3820 0
257 20250311 164300 75376865 3820 3820 3820 3820 0
258 20250311 164200 75376865 3820 3820 3820 3820 0
259 20250311 164100 75376865 3820 3820 3820 3820 0
260 20250311 164000 75376865 3820 3820 3820 3820 0
261 20250311 163900 75376865 3820 3820 3820 3820 0
262 20250311 163800 75376865 3820 3820 3820 3820 0
263 20250311 163700 75376865 3820 3820 3820 3820 0
264 20250311 163600 75376865 3820 3820 3820 3820 0
265 20250311 163500 75376865 3820 3820 3820 3820 0
266 20250311 163400 75376865 3820 3820 3820 3820 0
267 20250311 163300 75376865 3820 3820 3820 3820 0
268 20250311 163200 75376865 3820 3820 3820 3820 0
269 20250311 163100 75376865 3820 3820 3820 3820 0
270 20250311 163000 75376865 3820 3820 3820 3820 0
271 20250311 162900 75376865 3820 3820 3820 3820 0
272 20250311 162800 75376865 3820 3820 3820 3820 100
273 20250311 162700 75376865 3820 3820 3820 3820 0
274 20250311 162600 75376865 3820 3820 3820 3820 0
275 20250311 162500 75376865 3820 3820 3820 3820 0
276 20250311 162400 75376865 3820 3820 3820 3820 0
277 20250311 162300 75376865 3820 3820 3820 3820 0
278 20250311 162200 75376865 3820 3820 3820 3820 0
279 20250311 162100 75376865 3820 3820 3820 3820 0
280 20250311 162000 75376865 3820 3820 3820 3820 0
281 20250311 161900 75376865 3820 3820 3820 3820 0
282 20250311 161800 75376865 3820 3820 3820 3820 0
283 20250311 161700 75376865 3820 3820 3820 3820 0
284 20250311 161600 75376865 3820 3820 3820 3820 0
285 20250311 161500 75376865 3820 3820 3820 3820 0
286 20250311 161400 75376865 3820 3820 3820 3820 0
287 20250311 161300 75376865 3820 3820 3820 3820 0
288 20250311 161200 75376865 3820 3820 3820 3820 0
289 20250311 161100 75376865 3820 3820 3820 3820 0
290 20250311 161000 75376865 3820 3820 3820 3820 0
291 20250311 160900 75376865 3820 3820 3820 3820 0
292 20250311 160800 75376865 3820 3820 3820 3820 0
293 20250311 160700 75376865 3820 3820 3820 3820 0
294 20250311 160600 75376865 3820 3820 3820 3820 0
295 20250311 160500 75376865 3820 3820 3820 3820 0
296 20250311 160400 75376865 3820 3820 3820 3820 0
297 20250311 160300 75376865 3820 3820 3820 3820 0
298 20250311 160200 75376865 3820 3820 3820 3820 0
299 20250311 160100 75376865 3820 3820 3820 3820 0
300 20250311 160000 75376865 3820 3820 3820 3820 0
301 20250311 155900 75376865 3820 3820 3820 3820 0
302 20250311 155800 75376865 3820 3820 3820 3820 100
303 20250311 155700 75376865 3820 3820 3820 3820 0
304 20250311 155600 75376865 3820 3820 3820 3820 0
305 20250311 155500 75376865 3820 3820 3820 3820 0
306 20250311 155400 75376865 3820 3820 3820 3820 0
307 20250311 155300 75376865 3820 3820 3820 3820 0
308 20250311 155200 75376865 3820 3820 3820 3820 0
309 20250311 155100 75376865 3820 3820 3820 3820 0
310 20250311 155000 75376865 3820 3820 3820 3820 0
311 20250311 154900 75376865 3820 3820 3820 3820 0
312 20250311 154800 75376865 3820 3820 3820 3820 0
313 20250311 154700 75376865 3820 3820 3820 3820 0
314 20250311 154600 75376865 3820 3820 3820 3820 0
315 20250311 154500 75376865 3820 3820 3820 3820 0
316 20250311 154400 75376865 3820 3820 3820 3820 0
317 20250311 154300 75376865 3820 3820 3820 3820 0
318 20250311 154200 75376865 3820 3820 3820 3820 0
319 20250311 154100 75376865 3820 3820 3820 3820 0
320 20250311 154000 75376865 3820 3820 3820 3820 0
321 20250311 153900 75376865 3820 3820 3820 3820 0
322 20250311 153800 75376865 3820 3820 3820 3820 0
323 20250311 153700 75376865 3820 3820 3820 3820 0
324 20250311 153600 75376865 3820 3820 3820 3820 0
325 20250311 153500 75376865 3820 3820 3820 3820 0
326 20250311 153400 75376865 3820 3820 3820 3820 0
327 20250311 153300 75376865 3820 3820 3820 3820 0
328 20250311 153200 75376865 3820 3820 3820 3820 0
329 20250311 153100 75376865 3820 3820 3820 3820 0
330 20250311 153000 75376865 3820 3820 3820 3820 100
331 20250311 152900 74994865 3805 3805 3805 3805 0
332 20250311 152800 74994865 3805 3805 3805 3805 0
333 20250311 152700 74994865 3805 3805 3805 3805 0
334 20250311 152600 74994865 3805 3805 3805 3805 0
335 20250311 152500 74994865 3805 3805 3805 3805 0
336 20250311 152400 74994865 3805 3805 3805 3805 0
337 20250311 152300 74994865 3805 3805 3805 3805 0
338 20250311 152200 74994865 3805 3805 3805 3805 0
339 20250311 152100 74994865 3805 3805 3805 3805 0
340 20250311 152000 74994865 3805 3805 3805 3805 0
341 20250311 151900 74994865 3805 3805 3805 3805 0
342 20250311 151800 74994865 3805 3805 3805 3805 105
343 20250311 151700 74595340 3805 3805 3805 3805 131
344 20250311 151600 74096885 3800 3800 3800 3800 0
345 20250311 151500 74096885 3800 3800 3800 3800 0
346 20250311 151400 74096885 3800 3800 3800 3800 0
347 20250311 151300 74096885 3800 3800 3800 3800 0
348 20250311 151200 74096885 3800 3800 3800 3800 0
349 20250311 151100 74096885 3800 3800 3800 3800 0
350 20250311 151000 74096885 3800 3800 3800 3800 100
351 20250311 150900 73716885 3800 3800 3800 3800 130
352 20250311 150800 73222885 3795 3795 3795 3795 50
353 20250311 150700 73033135 3790 3790 3790 3790 0
354 20250311 150600 73033135 3790 3790 3790 3790 0
355 20250311 150500 73033135 3790 3790 3790 3790 0
356 20250311 150400 73033135 3790 3790 3790 3790 0
357 20250311 150300 73033135 3790 3780 3790 3780 610
358 20250311 150200 70725285 3780 3775 3780 3775 6
359 20250311 150100 70702625 3780 3780 3780 3780 0
360 20250311 150000 70702625 3780 3780 3780 3780 0
361 20250311 145900 70702625 3780 3780 3780 3780 0
362 20250311 145800 70702625 3780 3780 3780 3780 0
363 20250311 145700 70702625 3780 3780 3780 3780 528
364 20250311 145600 68706785 3775 3775 3775 3775 0
365 20250311 145500 68706785 3775 3775 3775 3775 0
366 20250311 145400 68706785 3775 3775 3775 3775 0
367 20250311 145300 68706785 3775 3775 3775 3775 0
368 20250311 145200 68706785 3775 3775 3775 3775 3
369 20250311 145100 68695460 3775 3775 3775 3775 0
370 20250311 145000 68695460 3775 3775 3775 3775 0
371 20250311 144900 68695460 3775 3775 3775 3775 0
372 20250311 144800 68695460 3775 3775 3775 3775 0
373 20250311 144700 68695460 3775 3775 3775 3775 212
374 20250311 144600 67895160 3775 3775 3775 3775 5
375 20250311 144500 67876285 3770 3770 3770 3770 0
376 20250311 144400 67876285 3770 3770 3770 3770 6
377 20250311 144300 67853665 3775 3775 3775 3775 5
378 20250311 144200 67834790 3775 3775 3775 3775 3
379 20250311 144100 67823465 3775 3775 3775 3775 0
380 20250311 144000 67823465 3775 3775 3775 3775 0
381 20250311 143900 67823465 3775 3775 3775 3775 0
382 20250311 143800 67823465 3775 3775 3775 3775 10
383 20250311 143700 67785715 3775 3775 3775 3775 0
384 20250311 143600 67785715 3775 3775 3775 3775 2
385 20250311 143500 67778165 3775 3775 3775 3775 3
386 20250311 143400 67766840 3775 3775 3775 3775 0
387 20250311 143300 67766840 3775 3775 3775 3775 0
388 20250311 143200 67766840 3775 3775 3775 3775 0
389 20250311 143100 67766840 3775 3775 3775 3775 0
390 20250311 143000 67766840 3775 3775 3775 3775 0
391 20250311 142900 67766840 3775 3775 3775 3775 0
392 20250311 142800 67766840 3775 3775 3775 3775 0
393 20250311 142700 67766840 3775 3775 3775 3775 0
394 20250311 142600 67766840 3775 3775 3775 3775 1
395 20250311 142500 67763065 3775 3775 3775 3775 0
396 20250311 142400 67763065 3775 3775 3775 3775 0
397 20250311 142300 67763065 3775 3775 3775 3775 0
398 20250311 142200 67763065 3775 3775 3775 3775 0
399 20250311 142100 67763065 3775 3775 3775 3775 0
400 20250311 142000 67763065 3775 3775 3775 3775 0
401 20250311 141900 67763065 3775 3775 3775 3775 0
402 20250311 141800 67763065 3775 3775 3775 3775 200
403 20250311 141700 67008065 3770 3770 3770 3770 0
404 20250311 141600 67008065 3770 3770 3770 3770 100
405 20250311 141500 66631065 3775 3775 3775 3775 1
406 20250311 141400 66627290 3775 3775 3775 3775 0
407 20250311 141300 66627290 3775 3775 3775 3775 0
408 20250311 141200 66627290 3775 3775 3775 3775 0
409 20250311 141100 66627290 3775 3775 3775 3775 0
410 20250311 141000 66627290 3775 3775 3775 3775 50
411 20250311 140900 66438540 3775 3775 3775 3775 1
412 20250311 140800 66434765 3775 3775 3775 3775 0
413 20250311 140700 66434765 3775 3775 3775 3775 0
414 20250311 140600 66434765 3775 3775 3775 3775 0
415 20250311 140500 66434765 3775 3775 3775 3775 0
416 20250311 140400 66434765 3775 3775 3775 3775 0
417 20250311 140300 66434765 3775 3775 3775 3775 0
418 20250311 140200 66434765 3775 3775 3775 3775 2
419 20250311 140100 66427215 3775 3775 3775 3775 10
420 20250311 140000 66389465 3780 3780 3780 3780 0
421 20250311 135900 66389465 3780 3780 3780 3780 0
422 20250311 135800 66389465 3780 3780 3780 3780 0
423 20250311 135700 66389465 3780 3775 3780 3775 2
424 20250311 135600 66381910 3780 3780 3780 3780 0
425 20250311 135500 66381910 3780 3780 3780 3780 0
426 20250311 135400 66381910 3780 3780 3780 3780 0
427 20250311 135300 66381910 3780 3780 3780 3780 50
428 20250311 135200 66192910 3780 3780 3780 3780 1
429 20250311 135100 66189130 3780 3780 3780 3780 0
430 20250311 135000 66189130 3780 3780 3780 3780 0
431 20250311 134900 66189130 3780 3780 3780 3780 0
432 20250311 134800 66189130 3780 3780 3780 3780 0
433 20250311 134700 66189130 3780 3780 3780 3780 0
434 20250311 134600 66189130 3780 3780 3780 3780 0
435 20250311 134500 66189130 3780 3780 3780 3780 0
436 20250311 134400 66189130 3780 3780 3780 3780 0
437 20250311 134300 66189130 3780 3780 3780 3780 3
438 20250311 134200 66177790 3780 3780 3780 3780 0
439 20250311 134100 66177790 3780 3780 3780 3780 0
440 20250311 134000 66177790 3780 3780 3780 3780 0
441 20250311 133900 66177790 3780 3780 3780 3780 0
442 20250311 133800 66177790 3780 3780 3780 3780 1
443 20250311 133700 66174010 3780 3780 3780 3780 0
444 20250311 133600 66174010 3780 3780 3780 3780 37
445 20250311 133500 66034150 3790 3790 3790 3790 0
446 20250311 133400 66034150 3790 3790 3790 3790 0
447 20250311 133300 66034150 3790 3790 3790 3790 0
448 20250311 133200 66034150 3790 3790 3790 3790 0
449 20250311 133100 66034150 3790 3790 3790 3790 2
450 20250311 133000 66026570 3790 3790 3790 3790 2
451 20250311 132900 66018990 3785 3785 3785 3785 0
452 20250311 132800 66018990 3785 3785 3785 3785 0
453 20250311 132700 66018990 3785 3785 3785 3785 0
454 20250311 132600 66018990 3785 3785 3785 3785 85
455 20250311 132500 65697265 3785 3785 3785 3785 0
456 20250311 132400 65697265 3785 3785 3785 3785 0
457 20250311 132300 65697265 3785 3785 3785 3785 0
458 20250311 132200 65697265 3785 3785 3785 3785 1
459 20250311 132100 65693480 3785 3785 3785 3785 0
460 20250311 132000 65693480 3785 3785 3785 3785 0
461 20250311 131900 65693480 3785 3785 3785 3785 0
462 20250311 131800 65693480 3785 3785 3785 3785 0
463 20250311 131700 65693480 3785 3785 3785 3785 132
464 20250311 131600 65193860 3785 3785 3785 3785 0
465 20250311 131500 65193860 3785 3785 3785 3785 0
466 20250311 131400 65193860 3785 3785 3785 3785 0
467 20250311 131300 65193860 3785 3785 3785 3785 0
468 20250311 131200 65193860 3785 3785 3785 3785 0
469 20250311 131100 65193860 3785 3785 3785 3785 0
470 20250311 131000 65193860 3785 3785 3785 3785 0
471 20250311 130900 65193860 3785 3785 3785 3785 0
472 20250311 130800 65193860 3785 3785 3785 3785 0
473 20250311 130700 65193860 3785 3785 3785 3785 0
474 20250311 130600 65193860 3785 3785 3785 3785 0
475 20250311 130500 65193860 3785 3785 3785 3785 0
476 20250311 130400 65193860 3785 3785 3785 3785 0
477 20250311 130300 65193860 3785 3785 3785 3785 0
478 20250311 130200 65193860 3785 3785 3785 3785 0
479 20250311 130100 65193860 3785 3785 3785 3785 0
480 20250311 130000 65193860 3785 3785 3785 3785 0
481 20250311 125900 65193860 3785 3785 3785 3785 0
482 20250311 125800 65193860 3785 3785 3785 3785 0
483 20250311 125700 65193860 3785 3785 3785 3785 0
484 20250311 125600 65193860 3785 3785 3785 3785 0
485 20250311 125500 65193860 3785 3785 3785 3785 0
486 20250311 125400 65193860 3785 3785 3785 3785 0
487 20250311 125300 65193860 3785 3785 3785 3785 0
488 20250311 125200 65193860 3785 3785 3785 3785 0
489 20250311 125100 65193860 3785 3785 3785 3785 0
490 20250311 125000 65193860 3785 3785 3785 3785 0
491 20250311 124900 65193860 3785 3785 3785 3785 0
492 20250311 124800 65193860 3785 3785 3785 3785 0
493 20250311 124700 65193860 3785 3785 3785 3785 0
494 20250311 124600 65193860 3785 3785 3785 3785 0
495 20250311 124500 65193860 3785 3785 3785 3785 0
496 20250311 124400 65193860 3785 3785 3785 3785 0
497 20250311 124300 65193860 3785 3785 3785 3785 0
498 20250311 124200 65193860 3785 3785 3785 3785 0
499 20250311 124100 65193860 3785 3785 3785 3785 0
500 20250311 124000 65193860 3785 3785 3785 3785 20
501 20250311 123900 65118160 3790 3790 3790 3790 0
502 20250311 123800 65118160 3790 3790 3790 3790 0
503 20250311 123700 65118160 3790 3790 3790 3790 0
504 20250311 123600 65118160 3790 3790 3790 3790 0
505 20250311 123500 65118160 3790 3790 3790 3790 0
506 20250311 123400 65118160 3790 3790 3790 3790 0
507 20250311 123300 65118160 3790 3790 3790 3790 0
508 20250311 123200 65118160 3790 3790 3790 3790 0
509 20250311 123100 65118160 3790 3790 3790 3790 0
510 20250311 123000 65118160 3790 3790 3790 3790 0
511 20250311 122900 65118160 3790 3790 3790 3790 0
512 20250311 122800 65118160 3790 3790 3790 3790 0
513 20250311 122700 65118160 3790 3790 3790 3790 0
514 20250311 122600 65118160 3790 3790 3790 3790 0
515 20250311 122500 65118160 3790 3790 3790 3790 0
516 20250311 122400 65118160 3790 3790 3790 3790 0
517 20250311 122300 65118160 3790 3790 3790 3790 0
518 20250311 122200 65118160 3790 3790 3790 3790 0
519 20250311 122100 65118160 3790 3790 3790 3790 0
520 20250311 122000 65118160 3790 3790 3790 3790 0
521 20250311 121900 65118160 3790 3790 3790 3790 0
522 20250311 121800 65118160 3790 3790 3790 3790 1
523 20250311 121700 65114370 3790 3790 3790 3790 0
524 20250311 121600 65114370 3790 3790 3790 3790 0
525 20250311 121500 65114370 3790 3790 3790 3790 0
526 20250311 121400 65114370 3790 3790 3790 3790 0
527 20250311 121300 65114370 3790 3790 3790 3790 0
528 20250311 121200 65114370 3790 3790 3790 3790 0
529 20250311 121100 65114370 3790 3790 3790 3790 0
530 20250311 121000 65114370 3790 3790 3790 3790 0
531 20250311 120900 65114370 3790 3790 3790 3790 0
532 20250311 120800 65114370 3790 3790 3790 3790 1
533 20250311 120700 65110580 3770 3770 3770 3770 0
534 20250311 120600 65110580 3770 3770 3770 3770 0
535 20250311 120500 65110580 3770 3770 3770 3770 0
536 20250311 120400 65110580 3770 3770 3770 3770 0
537 20250311 120300 65110580 3770 3770 3770 3770 209
538 20250311 120200 64322650 3770 3770 3770 3770 0
539 20250311 120100 64322650 3770 3770 3770 3770 0
540 20250311 120000 64322650 3770 3770 3770 3770 291
541 20250311 115900 63225580 3770 3770 3770 3770 0
542 20250311 115800 63225580 3770 3770 3770 3770 0
543 20250311 115700 63225580 3770 3765 3770 3765 1813
544 20250311 115600 56390790 3765 3765 3765 3765 0
545 20250311 115500 56390790 3765 3765 3765 3765 2
546 20250311 115400 56383260 3765 3765 3765 3765 33
547 20250311 115300 56259015 3770 3770 3770 3770 0
548 20250311 115200 56259015 3770 3770 3770 3770 0
549 20250311 115100 56259015 3770 3770 3770 3770 0
550 20250311 115000 56259015 3770 3770 3770 3770 0
551 20250311 114900 56259015 3770 3770 3770 3770 0
552 20250311 114800 56259015 3770 3760 3770 3760 2
553 20250311 114700 56251485 3760 3760 3760 3760 0
554 20250311 114600 56251485 3760 3760 3760 3760 0
555 20250311 114500 56251485 3760 3760 3760 3760 0
556 20250311 114400 56251485 3760 3760 3760 3760 0
557 20250311 114300 56251485 3760 3760 3760 3760 0
558 20250311 114200 56251485 3760 3760 3760 3760 0
559 20250311 114100 56251485 3760 3760 3760 3760 0
560 20250311 114000 56251485 3760 3760 3760 3760 0
561 20250311 113900 56251485 3760 3760 3760 3760 0
562 20250311 113800 56251485 3760 3760 3760 3760 0
563 20250311 113700 56251485 3760 3760 3760 3760 0
564 20250311 113600 56251485 3760 3770 3770 3760 410
565 20250311 113500 54709060 3770 3770 3770 3770 437
566 20250311 113400 53061570 3770 3770 3770 3770 0
567 20250311 113300 53061570 3770 3770 3770 3770 0
568 20250311 113200 53061570 3770 3770 3770 3770 0
569 20250311 113100 53061570 3770 3770 3770 3770 0
570 20250311 113000 53061570 3770 3770 3770 3770 0
571 20250311 112900 53061570 3770 3770 3770 3770 0
572 20250311 112800 53061570 3770 3770 3770 3770 0
573 20250311 112700 53061570 3770 3770 3770 3770 0
574 20250311 112600 53061570 3770 3770 3770 3770 50
575 20250311 112500 52873070 3770 3770 3770 3770 0
576 20250311 112400 52873070 3770 3770 3770 3770 0
577 20250311 112300 52873070 3770 3770 3770 3770 1
578 20250311 112200 52869300 3790 3790 3790 3790 0
579 20250311 112100 52869300 3790 3790 3790 3790 0
580 20250311 112000 52869300 3790 3790 3790 3790 0
581 20250311 111900 52869300 3790 3790 3790 3790 0
582 20250311 111800 52869300 3790 3790 3790 3790 0
583 20250311 111700 52869300 3790 3790 3790 3790 0
584 20250311 111600 52869300 3790 3790 3790 3790 0
585 20250311 111500 52869300 3790 3790 3790 3790 0
586 20250311 111400 52869300 3790 3790 3790 3790 5
587 20250311 111300 52850350 3790 3790 3790 3790 1
588 20250311 111200 52846560 3785 3770 3785 3770 19
589 20250311 111100 52774660 3770 3770 3770 3770 0
590 20250311 111000 52774660 3770 3770 3770 3770 0
591 20250311 110900 52774660 3770 3770 3770 3770 0
592 20250311 110800 52774660 3770 3770 3770 3770 0
593 20250311 110700 52774660 3770 3770 3770 3770 0
594 20250311 110600 52774660 3770 3770 3770 3770 0
595 20250311 110500 52774660 3770 3770 3770 3770 2
596 20250311 110400 52767120 3790 3790 3790 3790 0
597 20250311 110300 52767120 3790 3790 3790 3790 0
598 20250311 110200 52767120 3790 3790 3790 3790 0
599 20250311 110100 52767120 3790 3790 3790 3790 0
600 20250311 110000 52767120 3790 3790 3790 3790 0
601 20250311 105900 52767120 3790 3790 3790 3790 0
602 20250311 105800 52767120 3790 3790 3790 3790 0
603 20250311 105700 52767120 3790 3790 3790 3790 0
604 20250311 105600 52767120 3790 3790 3790 3790 1
605 20250311 105500 52763330 3765 3790 3790 3765 75
606 20250311 105400 52480585 3785 3785 3785 3785 0
607 20250311 105300 52480585 3785 3785 3785 3785 0
608 20250311 105200 52480585 3785 3785 3785 3785 0
609 20250311 105100 52480585 3785 3785 3785 3785 0
610 20250311 105000 52480585 3785 3785 3785 3785 0
611 20250311 104900 52480585 3785 3785 3785 3785 0
612 20250311 104800 52480585 3785 3785 3785 3785 0
613 20250311 104700 52480585 3785 3785 3785 3785 0
614 20250311 104600 52480585 3785 3785 3785 3785 0
615 20250311 104500 52480585 3785 3785 3785 3785 0
616 20250311 104400 52480585 3785 3785 3785 3785 0
617 20250311 104300 52480585 3785 3785 3785 3785 0
618 20250311 104200 52480585 3785 3765 3785 3765 2
619 20250311 104100 52473035 3770 3770 3770 3770 0
620 20250311 104000 52473035 3770 3770 3770 3770 0
621 20250311 103900 52473035 3770 3770 3770 3770 0
622 20250311 103800 52473035 3770 3770 3770 3770 0
623 20250311 103700 52473035 3770 3770 3770 3770 0
624 20250311 103600 52473035 3770 3770 3770 3770 0
625 20250311 103500 52473035 3770 3770 3770 3770 0
626 20250311 103400 52473035 3770 3770 3770 3770 1
627 20250311 103300 52469265 3790 3790 3790 3790 0
628 20250311 103200 52469265 3790 3790 3790 3790 0
629 20250311 103100 52469265 3790 3770 3790 3770 2
630 20250311 103000 52461705 3785 3785 3785 3785 0
631 20250311 102900 52461705 3785 3785 3785 3785 0
632 20250311 102800 52461705 3785 3785 3785 3785 1
633 20250311 102700 52457920 3790 3790 3790 3790 0
634 20250311 102600 52457920 3790 3790 3790 3790 0
635 20250311 102500 52457920 3790 3790 3790 3790 0
636 20250311 102400 52457920 3790 3790 3790 3790 0
637 20250311 102300 52457920 3790 3790 3790 3790 0
638 20250311 102200 52457920 3790 3790 3790 3790 0
639 20250311 102100 52457920 3790 3790 3790 3790 0
640 20250311 102000 52457920 3790 3790 3790 3790 0
641 20250311 101900 52457920 3790 3790 3790 3790 0
642 20250311 101800 52457920 3790 3790 3790 3790 1
643 20250311 101700 52454130 3770 3770 3770 3770 7
644 20250311 101600 52427740 3790 3790 3790 3790 0
645 20250311 101500 52427740 3790 3790 3790 3790 0
646 20250311 101400 52427740 3790 3770 3790 3770 122
647 20250311 101300 51967760 3790 3790 3790 3790 0
648 20250311 101200 51967760 3790 3790 3790 3790 0
649 20250311 101100 51967760 3790 3770 3790 3770 3
650 20250311 101000 51956430 3790 3790 3790 3790 0
651 20250311 100900 51956430 3790 3780 3790 3780 264
652 20250311 100800 50956565 3790 3790 3790 3790 0
653 20250311 100700 50956565 3790 3790 3790 3790 1
654 20250311 100600 50952775 3790 3790 3790 3790 0
655 20250311 100500 50952775 3790 3790 3790 3790 0
656 20250311 100400 50952775 3790 3770 3790 3770 2
657 20250311 100300 50945215 3775 3775 3775 3775 0
658 20250311 100200 50945215 3775 3775 3775 3775 0
659 20250311 100100 50945215 3775 3775 3775 3775 0
660 20250311 100000 50945215 3775 3775 3775 3775 0
661 20250311 095900 50945215 3775 3775 3775 3775 1
662 20250311 095800 50941440 3775 3775 3775 3775 1
663 20250311 095700 50937665 3775 3790 3790 3770 4323
664 20250311 095600 34601165 3790 3790 3790 3790 0
665 20250311 095500 34601165 3790 3790 3790 3790 0
666 20250311 095400 34601165 3790 3790 3790 3790 0
667 20250311 095300 34601165 3790 3790 3790 3790 0
668 20250311 095200 34601165 3790 3790 3790 3790 0
669 20250311 095100 34601165 3790 3790 3790 3790 25
670 20250311 095000 34506415 3790 3790 3790 3790 0
671 20250311 094900 34506415 3790 3810 3810 3790 5000
672 20250311 094800 15531900 3820 3820 3820 3820 0
673 20250311 094700 15531900 3820 3820 3820 3820 0
674 20250311 094600 15531900 3820 3820 3820 3820 0
675 20250311 094500 15531900 3820 3820 3820 3820 2
676 20250311 094400 15524260 3810 3810 3810 3810 0
677 20250311 094300 15524260 3810 3810 3810 3810 39
678 20250311 094200 15375670 3800 3800 3800 3800 0
679 20250311 094100 15375670 3800 3800 3800 3800 0
680 20250311 094000 15375670 3800 3800 3800 3800 0
681 20250311 093900 15375670 3800 3800 3800 3800 0
682 20250311 093800 15375670 3800 3800 3800 3800 42
683 20250311 093700 15216070 3825 3825 3825 3825 0
684 20250311 093600 15216070 3825 3825 3825 3825 0
685 20250311 093500 15216070 3825 3825 3825 3825 0
686 20250311 093400 15216070 3825 3825 3825 3825 0
687 20250311 093300 15216070 3825 3825 3825 3825 0
688 20250311 093200 15216070 3825 3825 3825 3825 0
689 20250311 093100 15216070 3825 3825 3825 3825 0
690 20250311 093000 15216070 3825 3825 3825 3825 0
691 20250311 092900 15216070 3825 3825 3825 3825 0
692 20250311 092800 15216070 3825 3825 3825 3825 0
693 20250311 092700 15216070 3825 3825 3825 3825 10
694 20250311 092600 15177820 3825 3825 3825 3825 0
695 20250311 092500 15177820 3825 3825 3825 3825 0
696 20250311 092400 15177820 3825 3825 3825 3825 0
697 20250311 092300 15177820 3825 3825 3825 3825 0
698 20250311 092200 15177820 3825 3825 3825 3825 0
699 20250311 092100 15177820 3825 3825 3825 3825 0
700 20250311 092000 15177820 3825 3825 3825 3825 0
701 20250311 091900 15177820 3825 3805 3825 3805 209
702 20250311 091800 14378415 3825 3825 3825 3825 0
703 20250311 091700 14378415 3825 3825 3825 3825 0
704 20250311 091600 14378415 3825 3825 3825 3825 0
705 20250311 091500 14378415 3825 3825 3825 3825 1
706 20250311 091400 14374590 3830 3830 3830 3830 0
707 20250311 091300 14374590 3830 3820 3830 3800 3338
708 20250311 091200 1676775 3820 3820 3820 3820 0
709 20250311 091100 1676775 3820 3820 3820 3820 0
710 20250311 091000 1676775 3820 3820 3820 3820 0
711 20250311 090900 1676775 3820 3820 3820 3820 0
712 20250311 090800 1676775 3820 3820 3820 3820 4
713 20250311 090700 1661495 3830 3830 3830 3830 0
714 20250311 090600 1661495 3830 3830 3830 3830 0
715 20250311 090500 1661495 3830 3835 3835 3805 312
716 20250311 090400 473000 3840 3840 3840 3840 0
717 20250311 090300 473000 3840 3840 3840 3840 0
718 20250311 090200 473000 3840 3840 3840 3840 55
719 20250311 090100 261800 3850 3850 3850 3850 0
720 20250311 090000 261800 3850 3850 3850 3850 68