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

757
365900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213500,30040820,3520,3520,3520,3520,545
20250311,213400,30040820,3520,3520,3520,3520,0
20250311,213300,30040820,3520,3520,3520,3520,0
20250311,213200,30040820,3520,3520,3520,3520,0
20250311,213100,30040820,3520,3520,3520,3520,0
20250311,213000,30040820,3520,3520,3520,3520,0
20250311,212900,30040820,3520,3520,3520,3520,0
20250311,212800,30040820,3520,3520,3520,3520,0
20250311,212700,30040820,3520,3520,3520,3520,0
20250311,212600,30040820,3520,3520,3520,3520,0
20250311,212500,30040820,3520,3520,3520,3520,0
20250311,212400,30040820,3520,3520,3520,3520,0
20250311,212300,30040820,3520,3520,3520,3520,0
20250311,212200,30040820,3520,3520,3520,3520,0
20250311,212100,30040820,3520,3520,3520,3520,0
20250311,212000,30040820,3520,3520,3520,3520,0
20250311,211900,30040820,3520,3520,3520,3520,0
20250311,211800,30040820,3520,3520,3520,3520,0
20250311,211700,30040820,3520,3520,3520,3520,0
20250311,211600,30040820,3520,3520,3520,3520,0
20250311,211500,30040820,3520,3520,3520,3520,0
20250311,211400,30040820,3520,3520,3520,3520,0
20250311,211300,30040820,3520,3520,3520,3520,0
20250311,211200,30040820,3520,3520,3520,3520,0
20250311,211100,30040820,3520,3520,3520,3520,0
20250311,211000,30040820,3520,3520,3520,3520,0
20250311,210900,30040820,3520,3520,3520,3520,0
20250311,210800,30040820,3520,3520,3520,3520,0
20250311,210700,30040820,3520,3520,3520,3520,0
20250311,210600,30040820,3520,3520,3520,3520,0
20250311,210500,30040820,3520,3520,3520,3520,545
20250311,210400,30040820,3520,3520,3520,3520,0
20250311,210300,30040820,3520,3520,3520,3520,0
20250311,210200,30040820,3520,3520,3520,3520,0
20250311,210100,30040820,3520,3520,3520,3520,0
20250311,210000,30040820,3520,3520,3520,3520,0
20250311,205900,30040820,3520,3520,3520,3520,0
20250311,205800,30040820,3520,3520,3520,3520,0
20250311,205700,30040820,3520,3520,3520,3520,0
20250311,205600,30040820,3520,3520,3520,3520,0
20250311,205500,30040820,3520,3520,3520,3520,0
20250311,205400,30040820,3520,3520,3520,3520,0
20250311,205300,30040820,3520,3520,3520,3520,0
20250311,205200,30040820,3520,3520,3520,3520,0
20250311,205100,30040820,3520,3520,3520,3520,0
20250311,205000,30040820,3520,3520,3520,3520,0
20250311,204900,30040820,3520,3520,3520,3520,0
20250311,204800,30040820,3520,3520,3520,3520,0
20250311,204700,30040820,3520,3520,3520,3520,0
20250311,204600,30040820,3520,3520,3520,3520,0
20250311,204500,30040820,3520,3520,3520,3520,0
20250311,204400,30040820,3520,3520,3520,3520,0
20250311,204300,30040820,3520,3520,3520,3520,0
20250311,204200,30040820,3520,3520,3520,3520,0
20250311,204100,30040820,3520,3520,3520,3520,0
20250311,204000,30040820,3520,3520,3520,3520,0
20250311,203900,30040820,3520,3520,3520,3520,0
20250311,203800,30040820,3520,3520,3520,3520,0
20250311,203700,30040820,3520,3520,3520,3520,0
20250311,203600,30040820,3520,3520,3520,3520,0
20250311,203500,30040820,3520,3520,3520,3520,545
20250311,203400,30040820,3520,3520,3520,3520,0
20250311,203300,30040820,3520,3520,3520,3520,0
20250311,203200,30040820,3520,3520,3520,3520,0
20250311,203100,30040820,3520,3520,3520,3520,0
20250311,203000,30040820,3520,3520,3520,3520,0
20250311,202900,30040820,3520,3520,3520,3520,0
20250311,202800,30040820,3520,3520,3520,3520,0
20250311,202700,30040820,3520,3520,3520,3520,0
20250311,202600,30040820,3520,3520,3520,3520,0
20250311,202500,30040820,3520,3520,3520,3520,0
20250311,202400,30040820,3520,3520,3520,3520,0
20250311,202300,30040820,3520,3520,3520,3520,0
20250311,202200,30040820,3520,3520,3520,3520,0
20250311,202100,30040820,3520,3520,3520,3520,0
20250311,202000,30040820,3520,3520,3520,3520,0
20250311,201900,30040820,3520,3520,3520,3520,0
20250311,201800,30040820,3520,3520,3520,3520,0
20250311,201700,30040820,3520,3520,3520,3520,0
20250311,201600,30040820,3520,3520,3520,3520,0
20250311,201500,30040820,3520,3520,3520,3520,0
20250311,201400,30040820,3520,3520,3520,3520,0
20250311,201300,30040820,3520,3520,3520,3520,0
20250311,201200,30040820,3520,3520,3520,3520,0
20250311,201100,30040820,3520,3520,3520,3520,0
20250311,201000,30040820,3520,3520,3520,3520,0
20250311,200900,30040820,3520,3520,3520,3520,0
20250311,200800,30040820,3520,3520,3520,3520,0
20250311,200700,30040820,3520,3520,3520,3520,0
20250311,200600,30040820,3520,3520,3520,3520,0
20250311,200500,30040820,3520,3520,3520,3520,545
20250311,200400,30040820,3520,3520,3520,3520,0
20250311,200300,30040820,3520,3520,3520,3520,0
20250311,200200,30040820,3520,3520,3520,3520,0
20250311,200100,30040820,3520,3520,3520,3520,0
20250311,200000,30040820,3520,3520,3520,3520,0
20250311,195900,30040820,3520,3520,3520,3520,0
20250311,195800,30040820,3520,3520,3520,3520,0
20250311,195700,30040820,3520,3520,3520,3520,0
20250311,195600,30040820,3520,3520,3520,3520,0
20250311,195500,30040820,3520,3520,3520,3520,0
20250311,195400,30040820,3520,3520,3520,3520,0
20250311,195300,30040820,3520,3520,3520,3520,0
20250311,195200,30040820,3520,3520,3520,3520,0
20250311,195100,30040820,3520,3520,3520,3520,0
20250311,195000,30040820,3520,3520,3520,3520,0
20250311,194900,30040820,3520,3520,3520,3520,0
20250311,194800,30040820,3520,3520,3520,3520,0
20250311,194700,30040820,3520,3520,3520,3520,0
20250311,194600,30040820,3520,3520,3520,3520,0
20250311,194500,30040820,3520,3520,3520,3520,0
20250311,194400,30040820,3520,3520,3520,3520,0
20250311,194300,30040820,3520,3520,3520,3520,0
20250311,194200,30040820,3520,3520,3520,3520,0
20250311,194100,30040820,3520,3520,3520,3520,0
20250311,194000,30040820,3520,3520,3520,3520,0
20250311,193900,30040820,3520,3520,3520,3520,0
20250311,193800,30040820,3520,3520,3520,3520,0
20250311,193700,30040820,3520,3520,3520,3520,0
20250311,193600,30040820,3520,3520,3520,3520,0
20250311,193500,30040820,3520,3520,3520,3520,545
20250311,193400,30040820,3520,3520,3520,3520,0
20250311,193300,30040820,3520,3520,3520,3520,0
20250311,193200,30040820,3520,3520,3520,3520,0
20250311,193100,30040820,3520,3520,3520,3520,0
20250311,193000,30040820,3520,3520,3520,3520,0
20250311,192900,30040820,3520,3520,3520,3520,0
20250311,192800,30040820,3520,3520,3520,3520,0
20250311,192700,30040820,3520,3520,3520,3520,0
20250311,192600,30040820,3520,3520,3520,3520,0
20250311,192500,30040820,3520,3520,3520,3520,0
20250311,192400,30040820,3520,3520,3520,3520,0
20250311,192300,30040820,3520,3520,3520,3520,0
20250311,192200,30040820,3520,3520,3520,3520,0
20250311,192100,30040820,3520,3520,3520,3520,0
20250311,192000,30040820,3520,3520,3520,3520,0
20250311,191900,30040820,3520,3520,3520,3520,0
20250311,191800,30040820,3520,3520,3520,3520,0
20250311,191700,30040820,3520,3520,3520,3520,0
20250311,191600,30040820,3520,3520,3520,3520,0
20250311,191500,30040820,3520,3520,3520,3520,0
20250311,191400,30040820,3520,3520,3520,3520,0
20250311,191300,30040820,3520,3520,3520,3520,0
20250311,191200,30040820,3520,3520,3520,3520,0
20250311,191100,30040820,3520,3520,3520,3520,0
20250311,191000,30040820,3520,3520,3520,3520,0
20250311,190900,30040820,3520,3520,3520,3520,0
20250311,190800,30040820,3520,3520,3520,3520,0
20250311,190700,30040820,3520,3520,3520,3520,0
20250311,190600,30040820,3520,3520,3520,3520,0
20250311,190500,30040820,3520,3520,3520,3520,545
20250311,190400,30040820,3520,3520,3520,3520,0
20250311,190300,30040820,3520,3520,3520,3520,0
20250311,190200,30040820,3520,3520,3520,3520,0
20250311,190100,30040820,3520,3520,3520,3520,0
20250311,190000,30040820,3520,3520,3520,3520,0
20250311,185900,30040820,3520,3520,3520,3520,0
20250311,185800,30040820,3520,3520,3520,3520,0
20250311,185700,30040820,3520,3520,3520,3520,0
20250311,185600,30040820,3520,3520,3520,3520,0
20250311,185500,30040820,3520,3520,3520,3520,0
20250311,185400,30040820,3520,3520,3520,3520,0
20250311,185300,30040820,3520,3520,3520,3520,0
20250311,185200,30040820,3520,3520,3520,3520,0
20250311,185100,30040820,3520,3520,3520,3520,0
20250311,185000,30040820,3520,3520,3520,3520,0
20250311,184900,30040820,3520,3520,3520,3520,0
20250311,184800,30040820,3520,3520,3520,3520,0
20250311,184700,30040820,3520,3520,3520,3520,0
20250311,184600,30040820,3520,3520,3520,3520,0
20250311,184500,30040820,3520,3520,3520,3520,0
20250311,184400,30040820,3520,3520,3520,3520,0
20250311,184300,30040820,3520,3520,3520,3520,0
20250311,184200,30040820,3520,3520,3520,3520,0
20250311,184100,30040820,3520,3520,3520,3520,0
20250311,184000,30040820,3520,3520,3520,3520,0
20250311,183900,30040820,3520,3520,3520,3520,0
20250311,183800,30040820,3520,3520,3520,3520,0
20250311,183700,30040820,3520,3520,3520,3520,0
20250311,183600,30040820,3520,3520,3520,3520,0
20250311,183500,30040820,3520,3520,3520,3520,545
20250311,183400,30040820,3520,3520,3520,3520,0
20250311,183300,30040820,3520,3520,3520,3520,0
20250311,183200,30040820,3520,3520,3520,3520,0
20250311,183100,30040820,3520,3520,3520,3520,0
20250311,183000,30040820,3520,3520,3520,3520,0
20250311,182900,30040820,3520,3520,3520,3520,0
20250311,182800,30040820,3520,3520,3520,3520,0
20250311,182700,30040820,3520,3520,3520,3520,0
20250311,182600,30040820,3520,3520,3520,3520,0
20250311,182500,30040820,3520,3520,3520,3520,0
20250311,182400,30040820,3520,3520,3520,3520,0
20250311,182300,30040820,3520,3520,3520,3520,0
20250311,182200,30040820,3520,3520,3520,3520,0
20250311,182100,30040820,3520,3520,3520,3520,0
20250311,182000,30040820,3520,3520,3520,3520,0
20250311,181900,30040820,3520,3520,3520,3520,0
20250311,181800,30040820,3520,3520,3520,3520,0
20250311,181700,30040820,3520,3520,3520,3520,0
20250311,181600,30040820,3520,3520,3520,3520,0
20250311,181500,30040820,3520,3520,3520,3520,0
20250311,181400,30040820,3520,3520,3520,3520,0
20250311,181300,30040820,3520,3520,3520,3520,0
20250311,181200,30040820,3520,3520,3520,3520,0
20250311,181100,30040820,3520,3520,3520,3520,0
20250311,181000,30040820,3520,3520,3520,3520,0
20250311,180900,30040820,3520,3520,3520,3520,0
20250311,180800,30040820,3520,3520,3520,3520,0
20250311,180700,30040820,3520,3520,3520,3520,0
20250311,180600,30040820,3520,3520,3520,3520,0
20250311,180500,30040820,3520,3520,3520,3520,545
20250311,180400,30040820,3520,3520,3520,3520,0
20250311,180300,30040820,3520,3520,3520,3520,0
20250311,180200,30040820,3520,3520,3520,3520,0
20250311,180100,30040820,3520,3520,3520,3520,0
20250311,180000,30040820,3520,3520,3520,3520,0
20250311,175900,30040820,3520,3520,3520,3520,0
20250311,175800,30040820,3520,3520,3520,3520,0
20250311,175700,30040820,3520,3520,3520,3520,0
20250311,175600,30040820,3520,3520,3520,3520,0
20250311,175500,30040820,3520,3520,3520,3520,0
20250311,175400,30040820,3520,3520,3520,3520,0
20250311,175300,30040820,3520,3520,3520,3520,0
20250311,175200,30040820,3520,3520,3520,3520,0
20250311,175100,30040820,3520,3520,3520,3520,0
20250311,175000,30040820,3520,3520,3520,3520,0
20250311,174900,30040820,3520,3520,3520,3520,0
20250311,174800,30040820,3520,3520,3520,3520,0
20250311,174700,30040820,3520,3520,3520,3520,0
20250311,174600,30040820,3520,3520,3520,3520,0
20250311,174500,30040820,3520,3520,3520,3520,0
20250311,174400,30040820,3520,3520,3520,3520,0
20250311,174300,30040820,3520,3520,3520,3520,0
20250311,174200,30040820,3520,3520,3520,3520,0
20250311,174100,30040820,3520,3520,3520,3520,0
20250311,174000,30040820,3520,3520,3520,3520,0
20250311,173900,30040820,3520,3520,3520,3520,0
20250311,173800,30040820,3520,3520,3520,3520,0
20250311,173700,30040820,3520,3520,3520,3520,0
20250311,173600,30040820,3520,3520,3520,3520,0
20250311,173500,30040820,3520,3520,3520,3520,545
20250311,173400,30040820,3520,3520,3520,3520,0
20250311,173300,30040820,3520,3520,3520,3520,0
20250311,173200,30040820,3520,3520,3520,3520,0
20250311,173100,30040820,3520,3520,3520,3520,0
20250311,173000,30040820,3520,3520,3520,3520,0
20250311,172900,30040820,3520,3520,3520,3520,0
20250311,172800,30040820,3520,3520,3520,3520,0
20250311,172700,30040820,3520,3520,3520,3520,0
20250311,172600,30040820,3520,3520,3520,3520,0
20250311,172500,30040820,3520,3520,3520,3520,0
20250311,172400,30040820,3520,3520,3520,3520,0
20250311,172300,30040820,3520,3520,3520,3520,0
20250311,172200,30040820,3520,3520,3520,3520,0
20250311,172100,30040820,3520,3520,3520,3520,0
20250311,172000,30040820,3520,3520,3520,3520,0
20250311,171900,30040820,3520,3520,3520,3520,0
20250311,171800,30040820,3520,3520,3520,3520,0
20250311,171700,30040820,3520,3520,3520,3520,0
20250311,171600,30040820,3520,3520,3520,3520,0
20250311,171500,30040820,3520,3520,3520,3520,0
20250311,171400,30040820,3520,3520,3520,3520,0
20250311,171300,30040820,3520,3520,3520,3520,0
20250311,171200,30040820,3520,3520,3520,3520,0
20250311,171100,30040820,3520,3520,3520,3520,0
20250311,171000,30040820,3520,3520,3520,3520,0
20250311,170900,30040820,3520,3520,3520,3520,0
20250311,170800,30040820,3520,3520,3520,3520,0
20250311,170700,30040820,3520,3520,3520,3520,0
20250311,170600,30040820,3520,3520,3520,3520,0
20250311,170500,30040820,3520,3520,3520,3520,545
20250311,170400,30040820,3520,3520,3520,3520,0
20250311,170300,30040820,3520,3520,3520,3520,0
20250311,170200,30040820,3520,3520,3520,3520,0
20250311,170100,30040820,3520,3520,3520,3520,0
20250311,170000,30040820,3520,3520,3520,3520,0
20250311,165900,30040820,3520,3520,3520,3520,0
20250311,165800,30040820,3520,3520,3520,3520,0
20250311,165700,30040820,3520,3520,3520,3520,0
20250311,165600,30040820,3520,3520,3520,3520,0
20250311,165500,30040820,3520,3520,3520,3520,0
20250311,165400,30040820,3520,3520,3520,3520,0
20250311,165300,30040820,3520,3520,3520,3520,0
20250311,165200,30040820,3520,3520,3520,3520,0
20250311,165100,30040820,3520,3520,3520,3520,0
20250311,165000,30040820,3520,3520,3520,3520,0
20250311,164900,30040820,3520,3520,3520,3520,0
20250311,164800,30040820,3520,3520,3520,3520,0
20250311,164700,30040820,3520,3520,3520,3520,0
20250311,164600,30040820,3520,3520,3520,3520,0
20250311,164500,30040820,3520,3520,3520,3520,0
20250311,164400,30040820,3520,3520,3520,3520,0
20250311,164300,30040820,3520,3520,3520,3520,0
20250311,164200,30040820,3520,3520,3520,3520,0
20250311,164100,30040820,3520,3520,3520,3520,0
20250311,164000,30040820,3520,3520,3520,3520,0
20250311,163900,30040820,3520,3520,3520,3520,0
20250311,163800,30040820,3520,3520,3520,3520,0
20250311,163700,30040820,3520,3520,3520,3520,0
20250311,163600,30040820,3520,3520,3520,3520,0
20250311,163500,30040820,3520,3520,3520,3520,545
20250311,163400,30040820,3520,3520,3520,3520,0
20250311,163300,30040820,3520,3520,3520,3520,0
20250311,163200,30040820,3520,3520,3520,3520,0
20250311,163100,30040820,3520,3520,3520,3520,0
20250311,163000,30040820,3520,3520,3520,3520,0
20250311,162900,30040820,3520,3520,3520,3520,0
20250311,162800,30040820,3520,3520,3520,3520,0
20250311,162700,30040820,3520,3520,3520,3520,0
20250311,162600,30040820,3520,3520,3520,3520,0
20250311,162500,30040820,3520,3520,3520,3520,0
20250311,162400,30040820,3520,3520,3520,3520,0
20250311,162300,30040820,3520,3520,3520,3520,0
20250311,162200,30040820,3520,3520,3520,3520,0
20250311,162100,30040820,3520,3520,3520,3520,0
20250311,162000,30040820,3520,3520,3520,3520,0
20250311,161900,30040820,3520,3520,3520,3520,0
20250311,161800,30040820,3520,3520,3520,3520,0
20250311,161700,30040820,3520,3520,3520,3520,0
20250311,161600,30040820,3520,3520,3520,3520,0
20250311,161500,30040820,3520,3520,3520,3520,0
20250311,161400,30040820,3520,3520,3520,3520,0
20250311,161300,30040820,3520,3520,3520,3520,0
20250311,161200,30040820,3520,3520,3520,3520,0
20250311,161100,30040820,3520,3520,3520,3520,0
20250311,161000,30040820,3520,3520,3520,3520,0
20250311,160900,30040820,3520,3520,3520,3520,0
20250311,160800,30040820,3520,3520,3520,3520,0
20250311,160700,30040820,3520,3520,3520,3520,0
20250311,160600,30040820,3520,3520,3520,3520,0
20250311,160500,30040820,3520,3520,3520,3520,545
20250311,160400,30040820,3520,3520,3520,3520,0
20250311,160300,30040820,3520,3520,3520,3520,0
20250311,160200,30040820,3520,3520,3520,3520,0
20250311,160100,30040820,3520,3520,3520,3520,0
20250311,160000,30040820,3520,3520,3520,3520,0
20250311,155900,30040820,3520,3520,3520,3520,0
20250311,155800,30040820,3520,3520,3520,3520,0
20250311,155700,30040820,3520,3520,3520,3520,0
20250311,155600,30040820,3520,3520,3520,3520,0
20250311,155500,30040820,3520,3520,3520,3520,0
20250311,155400,30040820,3520,3520,3520,3520,0
20250311,155300,30040820,3520,3520,3520,3520,0
20250311,155200,30040820,3520,3520,3520,3520,0
20250311,155100,30040820,3520,3520,3520,3520,0
20250311,155000,30040820,3520,3520,3520,3520,0
20250311,154900,30040820,3520,3520,3520,3520,0
20250311,154800,30040820,3520,3520,3520,3520,0
20250311,154700,30040820,3520,3520,3520,3520,0
20250311,154600,30040820,3520,3520,3520,3520,0
20250311,154500,30040820,3520,3520,3520,3520,0
20250311,154400,30040820,3520,3520,3520,3520,0
20250311,154300,30040820,3520,3520,3520,3520,0
20250311,154200,30040820,3520,3520,3520,3520,0
20250311,154100,30040820,3520,3520,3520,3520,0
20250311,154000,30040820,3520,3520,3520,3520,0
20250311,153900,30040820,3520,3520,3520,3520,0
20250311,153800,30040820,3520,3520,3520,3520,0
20250311,153700,30040820,3520,3520,3520,3520,0
20250311,153600,30040820,3520,3520,3520,3520,0
20250311,153500,30040820,3520,3520,3520,3520,545
20250311,153400,30040820,3520,3520,3520,3520,0
20250311,153300,30040820,3520,3520,3520,3520,0
20250311,153200,30040820,3520,3520,3520,3520,0
20250311,153100,30040820,3520,3520,3520,3520,0
20250311,153000,30040820,3520,3520,3520,3520,545
20250311,152900,28122420,3575,3575,3575,3575,0
20250311,152800,28122420,3575,3575,3575,3575,0
20250311,152700,28122420,3575,3575,3575,3575,0
20250311,152600,28122420,3575,3575,3575,3575,0
20250311,152500,28122420,3575,3575,3575,3575,0
20250311,152400,28122420,3575,3575,3575,3575,0
20250311,152300,28122420,3575,3575,3575,3575,0
20250311,152200,28122420,3575,3575,3575,3575,0
20250311,152100,28122420,3575,3575,3575,3575,0
20250311,152000,28122420,3575,3575,3575,3575,0
20250311,151900,28122420,3575,3575,3575,3575,0
20250311,151800,28122420,3575,3575,3575,3575,0
20250311,151700,28122420,3575,3575,3575,3575,1
20250311,151600,28118845,3575,3575,3575,3575,0
20250311,151500,28118845,3575,3575,3575,3575,0
20250311,151400,28118845,3575,3575,3575,3575,0
20250311,151300,28118845,3575,3575,3575,3575,0
20250311,151200,28118845,3575,3575,3575,3575,0
20250311,151100,28118845,3575,3575,3575,3575,2
20250311,151000,28111695,3575,3575,3575,3575,2
20250311,150900,28104545,3620,3620,3620,3620,0
20250311,150800,28104545,3620,3620,3620,3620,0
20250311,150700,28104545,3620,3620,3620,3620,0
20250311,150600,28104545,3620,3620,3620,3620,0
20250311,150500,28104545,3620,3620,3620,3620,0
20250311,150400,28104545,3620,3620,3620,3620,15
20250311,150300,28050245,3620,3620,3620,3620,0
20250311,150200,28050245,3620,3620,3620,3620,0
20250311,150100,28050245,3620,3620,3620,3620,0
20250311,150000,28050245,3620,3620,3620,3620,0
20250311,145900,28050245,3620,3620,3620,3620,0
20250311,145800,28050245,3620,3620,3620,3620,0
20250311,145700,28050245,3620,3620,3620,3620,0
20250311,145600,28050245,3620,3620,3620,3620,0
20250311,145500,28050245,3620,3620,3620,3620,1
20250311,145400,28046625,3620,3620,3620,3620,0
20250311,145300,28046625,3620,3620,3620,3620,0
20250311,145200,28046625,3620,3620,3620,3620,0
20250311,145100,28046625,3620,3620,3620,3620,0
20250311,145000,28046625,3620,3620,3620,3620,0
20250311,144900,28046625,3620,3620,3620,3620,0
20250311,144800,28046625,3620,3620,3620,3620,0
20250311,144700,28046625,3620,3620,3620,3620,0
20250311,144600,28046625,3620,3620,3620,3620,0
20250311,144500,28046625,3620,3620,3620,3620,2
20250311,144400,28039385,3555,3555,3555,3555,0
20250311,144300,28039385,3555,3555,3555,3555,0
20250311,144200,28039385,3555,3555,3555,3555,0
20250311,144100,28039385,3555,3555,3555,3555,0
20250311,144000,28039385,3555,3555,3555,3555,15
20250311,143900,27986060,3555,3555,3555,3555,0
20250311,143800,27986060,3555,3555,3555,3555,0
20250311,143700,27986060,3555,3555,3555,3555,0
20250311,143600,27986060,3555,3555,3555,3555,0
20250311,143500,27986060,3555,3555,3555,3555,1
20250311,143400,27982505,3620,3620,3620,3620,0
20250311,143300,27982505,3620,3620,3620,3620,0
20250311,143200,27982505,3620,3620,3620,3620,0
20250311,143100,27982505,3620,3605,3620,3605,16
20250311,143000,27924720,3620,3620,3620,3620,0
20250311,142900,27924720,3620,3620,3620,3620,0
20250311,142800,27924720,3620,3605,3620,3605,1000
20250311,142700,24305505,3605,3605,3605,3605,0
20250311,142600,24305505,3605,3605,3605,3605,0
20250311,142500,24305505,3605,3605,3605,3605,0
20250311,142400,24305505,3605,3605,3605,3605,0
20250311,142300,24305505,3605,3605,3605,3605,0
20250311,142200,24305505,3605,3605,3605,3605,0
20250311,142100,24305505,3605,3605,3605,3605,0
20250311,142000,24305505,3605,3605,3605,3605,0
20250311,141900,24305505,3605,3605,3605,3605,0
20250311,141800,24305505,3605,3605,3605,3605,0
20250311,141700,24305505,3605,3605,3605,3605,0
20250311,141600,24305505,3605,3605,3605,3605,0
20250311,141500,24305505,3605,3605,3605,3605,0
20250311,141400,24305505,3605,3605,3605,3605,0
20250311,141300,24305505,3605,3605,3605,3605,0
20250311,141200,24305505,3605,3605,3605,3605,0
20250311,141100,24305505,3605,3605,3605,3605,0
20250311,141000,24305505,3605,3605,3605,3605,0
20250311,140900,24305505,3605,3605,3605,3605,0
20250311,140800,24305505,3605,3605,3605,3605,0
20250311,140700,24305505,3605,3605,3605,3605,0
20250311,140600,24305505,3605,3605,3605,3605,0
20250311,140500,24305505,3605,3605,3605,3605,0
20250311,140400,24305505,3605,3605,3605,3605,0
20250311,140300,24305505,3605,3605,3605,3605,0
20250311,140200,24305505,3605,3605,3605,3605,0
20250311,140100,24305505,3605,3605,3605,3605,0
20250311,140000,24305505,3605,3605,3605,3605,0
20250311,135900,24305505,3605,3605,3605,3605,0
20250311,135800,24305505,3605,3605,3605,3605,0
20250311,135700,24305505,3605,3605,3605,3605,0
20250311,135600,24305505,3605,3605,3605,3605,0
20250311,135500,24305505,3605,3605,3605,3605,0
20250311,135400,24305505,3605,3605,3605,3605,0
20250311,135300,24305505,3605,3605,3605,3605,0
20250311,135200,24305505,3605,3600,3605,3600,2
20250311,135100,24298300,3555,3555,3555,3555,0
20250311,135000,24298300,3555,3555,3555,3555,0
20250311,134900,24298300,3555,3555,3555,3555,0
20250311,134800,24298300,3555,3555,3555,3555,1
20250311,134700,24294745,3610,3610,3610,3610,0
20250311,134600,24294745,3610,3610,3610,3610,0
20250311,134500,24294745,3610,3610,3610,3610,0
20250311,134400,24294745,3610,3610,3610,3610,0
20250311,134300,24294745,3610,3610,3610,3610,0
20250311,134200,24294745,3610,3610,3610,3610,0
20250311,134100,24294745,3610,3610,3610,3610,0
20250311,134000,24294745,3610,3610,3610,3610,0
20250311,133900,24294745,3610,3610,3610,3610,0
20250311,133800,24294745,3610,3610,3610,3610,0
20250311,133700,24294745,3610,3610,3610,3610,0
20250311,133600,24294745,3610,3610,3610,3610,0
20250311,133500,24294745,3610,3610,3610,3610,1
20250311,133400,24291135,3555,3555,3555,3555,0
20250311,133300,24291135,3555,3555,3555,3555,0
20250311,133200,24291135,3555,3555,3555,3555,1
20250311,133100,24287580,3550,3550,3550,3550,0
20250311,133000,24287580,3550,3550,3550,3550,0
20250311,132900,24287580,3550,3550,3550,3550,0
20250311,132800,24287580,3550,3550,3550,3550,0
20250311,132700,24287580,3550,3550,3550,3550,0
20250311,132600,24287580,3550,3550,3550,3550,0
20250311,132500,24287580,3550,3550,3550,3550,0
20250311,132400,24287580,3550,3550,3550,3550,0
20250311,132300,24287580,3550,3550,3550,3550,0
20250311,132200,24287580,3550,3550,3550,3550,0
20250311,132100,24287580,3550,3550,3550,3550,0
20250311,132000,24287580,3550,3550,3550,3550,0
20250311,131900,24287580,3550,3550,3550,3550,13
20250311,131800,24241430,3615,3615,3615,3615,0
20250311,131700,24241430,3615,3615,3615,3615,0
20250311,131600,24241430,3615,3615,3615,3615,0
20250311,131500,24241430,3615,3615,3615,3615,0
20250311,131400,24241430,3615,3615,3615,3615,0
20250311,131300,24241430,3615,3615,3615,3615,0
20250311,131200,24241430,3615,3615,3615,3615,0
20250311,131100,24241430,3615,3615,3615,3615,0
20250311,131000,24241430,3615,3615,3615,3615,0
20250311,130900,24241430,3615,3615,3615,3615,0
20250311,130800,24241430,3615,3615,3615,3615,0
20250311,130700,24241430,3615,3615,3615,3615,0
20250311,130600,24241430,3615,3615,3615,3615,0
20250311,130500,24241430,3615,3615,3615,3615,0
20250311,130400,24241430,3615,3615,3615,3615,0
20250311,130300,24241430,3615,3615,3615,3615,17
20250311,130200,24179975,3615,3615,3615,3615,3
20250311,130100,24169130,3615,3610,3615,3610,2
20250311,130000,24161905,3550,3550,3550,3550,0
20250311,125900,24161905,3550,3550,3550,3550,0
20250311,125800,24161905,3550,3550,3550,3550,0
20250311,125700,24161905,3550,3550,3550,3550,0
20250311,125600,24161905,3550,3550,3550,3550,0
20250311,125500,24161905,3550,3550,3550,3550,0
20250311,125400,24161905,3550,3550,3550,3550,0
20250311,125300,24161905,3550,3550,3550,3550,0
20250311,125200,24161905,3550,3550,3550,3550,0
20250311,125100,24161905,3550,3550,3550,3550,0
20250311,125000,24161905,3550,3550,3550,3550,0
20250311,124900,24161905,3550,3550,3550,3550,0
20250311,124800,24161905,3550,3550,3550,3550,0
20250311,124700,24161905,3550,3550,3550,3550,6
20250311,124600,24140605,3585,3585,3585,3585,0
20250311,124500,24140605,3585,3585,3585,3585,0
20250311,124400,24140605,3585,3585,3585,3585,0
20250311,124300,24140605,3585,3585,3585,3585,0
20250311,124200,24140605,3585,3585,3585,3585,0
20250311,124100,24140605,3585,3585,3585,3585,0
20250311,124000,24140605,3585,3585,3585,3585,1
20250311,123900,24137020,3615,3615,3615,3615,0
20250311,123800,24137020,3615,3615,3615,3615,0
20250311,123700,24137020,3615,3615,3615,3615,6
20250311,123600,24115330,3615,3615,3615,3615,0
20250311,123500,24115330,3615,3615,3615,3615,11
20250311,123400,24075565,3615,3615,3615,3615,0
20250311,123300,24075565,3615,3615,3615,3615,1
20250311,123200,24071950,3555,3555,3555,3555,0
20250311,123100,24071950,3555,3555,3555,3555,0
20250311,123000,24071950,3555,3555,3555,3555,0
20250311,122900,24071950,3555,3555,3555,3555,0
20250311,122800,24071950,3555,3555,3555,3555,0
20250311,122700,24071950,3555,3555,3555,3555,0
20250311,122600,24071950,3555,3555,3555,3555,0
20250311,122500,24071950,3555,3555,3555,3555,0
20250311,122400,24071950,3555,3555,3555,3555,1
20250311,122300,24068395,3615,3605,3615,3605,105
20250311,122200,23689360,3590,3590,3590,3590,34
20250311,122100,23567300,3590,3590,3590,3590,0
20250311,122000,23567300,3590,3590,3590,3535,65
20250311,121900,23337345,3535,3535,3535,3535,0
20250311,121800,23337345,3535,3535,3535,3535,0
20250311,121700,23337345,3535,3535,3535,3535,0
20250311,121600,23337345,3535,3535,3535,3535,0
20250311,121500,23337345,3535,3535,3535,3535,0
20250311,121400,23337345,3535,3535,3535,3535,0
20250311,121300,23337345,3535,3535,3535,3535,0
20250311,121200,23337345,3535,3535,3535,3535,0
20250311,121100,23337345,3535,3535,3535,3535,0
20250311,121000,23337345,3535,3535,3535,3535,0
20250311,120900,23337345,3535,3545,3545,3535,300
20250311,120800,22275685,3535,3535,3535,3535,0
20250311,120700,22275685,3535,3535,3535,3535,0
20250311,120600,22275685,3535,3535,3535,3535,0
20250311,120500,22275685,3535,3535,3535,3535,0
20250311,120400,22275685,3535,3535,3535,3535,0
20250311,120300,22275685,3535,3535,3535,3535,0
20250311,120200,22275685,3535,3535,3535,3535,60
20250311,120100,22063585,3620,3620,3620,3620,0
20250311,120000,22063585,3620,3620,3620,3620,0
20250311,115900,22063585,3620,3620,3620,3620,0
20250311,115800,22063585,3620,3620,3620,3620,0
20250311,115700,22063585,3620,3620,3620,3620,0
20250311,115600,22063585,3620,3620,3620,3620,5
20250311,115500,22045485,3620,3620,3620,3620,0
20250311,115400,22045485,3620,3620,3620,3620,0
20250311,115300,22045485,3620,3620,3620,3620,0
20250311,115200,22045485,3620,3620,3620,3620,0
20250311,115100,22045485,3620,3620,3620,3620,0
20250311,115000,22045485,3620,3620,3620,3620,0
20250311,114900,22045485,3620,3620,3620,3620,0
20250311,114800,22045485,3620,3620,3620,3620,0
20250311,114700,22045485,3620,3620,3620,3620,0
20250311,114600,22045485,3620,3620,3620,3620,0
20250311,114500,22045485,3620,3620,3620,3620,0
20250311,114400,22045485,3620,3620,3620,3620,0
20250311,114300,22045485,3620,3620,3620,3620,0
20250311,114200,22045485,3620,3620,3620,3620,0
20250311,114100,22045485,3620,3620,3620,3620,0
20250311,114000,22045485,3620,3620,3620,3620,0
20250311,113900,22045485,3620,3620,3620,3620,0
20250311,113800,22045485,3620,3620,3620,3620,0
20250311,113700,22045485,3620,3620,3620,3620,0
20250311,113600,22045485,3620,3620,3620,3620,0
20250311,113500,22045485,3620,3620,3620,3620,0
20250311,113400,22045485,3620,3620,3620,3620,0
20250311,113300,22045485,3620,3615,3620,3615,2
20250311,113200,22038250,3545,3545,3545,3545,0
20250311,113100,22038250,3545,3545,3545,3545,0
20250311,113000,22038250,3545,3545,3545,3545,0
20250311,112900,22038250,3545,3545,3545,3545,1
20250311,112800,22034705,3620,3620,3620,3615,101
20250311,112700,21669110,3510,3510,3510,3510,0
20250311,112600,21669110,3510,3510,3510,3510,0
20250311,112500,21669110,3510,3510,3510,3510,0
20250311,112400,21669110,3510,3510,3510,3510,0
20250311,112300,21669110,3510,3510,3510,3510,0
20250311,112200,21669110,3510,3510,3510,3510,0
20250311,112100,21669110,3510,3510,3510,3510,0
20250311,112000,21669110,3510,3510,3510,3510,0
20250311,111900,21669110,3510,3510,3510,3510,0
20250311,111800,21669110,3510,3510,3510,3510,0
20250311,111700,21669110,3510,3510,3510,3510,0
20250311,111600,21669110,3510,3510,3510,3510,0
20250311,111500,21669110,3510,3510,3510,3510,0
20250311,111400,21669110,3510,3510,3510,3510,0
20250311,111300,21669110,3510,3510,3510,3510,0
20250311,111200,21669110,3510,3510,3510,3510,0
20250311,111100,21669110,3510,3510,3510,3510,5
20250311,111000,21651560,3620,3620,3620,3620,0
20250311,110900,21651560,3620,3620,3620,3620,1
20250311,110800,21647940,3620,3620,3620,3620,0
20250311,110700,21647940,3620,3620,3620,3620,0
20250311,110600,21647940,3620,3620,3620,3620,0
20250311,110500,21647940,3620,3620,3620,3620,0
20250311,110400,21647940,3620,3620,3620,3620,0
20250311,110300,21647940,3620,3620,3620,3620,0
20250311,110200,21647940,3620,3620,3620,3620,0
20250311,110100,21647940,3620,3620,3620,3620,0
20250311,110000,21647940,3620,3620,3620,3620,0
20250311,105900,21647940,3620,3620,3620,3620,0
20250311,105800,21647940,3620,3620,3620,3620,0
20250311,105700,21647940,3620,3620,3620,3620,0
20250311,105600,21647940,3620,3620,3620,3620,0
20250311,105500,21647940,3620,3620,3620,3620,1
20250311,105400,21644320,3620,3620,3620,3620,0
20250311,105300,21644320,3620,3620,3620,3620,0
20250311,105200,21644320,3620,3620,3620,3620,0
20250311,105100,21644320,3620,3620,3620,3620,0
20250311,105000,21644320,3620,3620,3620,3620,1
20250311,104900,21640700,3600,3600,3600,3600,0
20250311,104800,21640700,3600,3600,3600,3600,0
20250311,104700,21640700,3600,3615,3615,3600,662
20250311,104600,19257215,3600,3600,3600,3600,0
20250311,104500,19257215,3600,3600,3600,3600,0
20250311,104400,19257215,3600,3600,3600,3600,44
20250311,104300,19098815,3600,3600,3600,3600,0
20250311,104200,19098815,3600,3600,3600,3600,0
20250311,104100,19098815,3600,3600,3600,3600,0
20250311,104000,19098815,3600,3600,3600,3600,15
20250311,103900,19044815,3625,3625,3625,3625,0
20250311,103800,19044815,3625,3625,3625,3625,0
20250311,103700,19044815,3625,3625,3625,3625,0
20250311,103600,19044815,3625,3625,3625,3625,0
20250311,103500,19044815,3625,3625,3625,3625,45
20250311,103400,18881690,3625,3625,3625,3625,0
20250311,103300,18881690,3625,3625,3625,3625,0
20250311,103200,18881690,3625,3625,3625,3625,20
20250311,103100,18809190,3600,3600,3600,3600,4
20250311,103000,18794790,3630,3630,3630,3630,1
20250311,102900,18791160,3600,3600,3600,3600,500
20250311,102800,16991160,3630,3630,3630,3630,0
20250311,102700,16991160,3630,3630,3630,3630,33
20250311,102600,16871370,3625,3625,3625,3625,0
20250311,102500,16871370,3625,3625,3630,3625,103
20250311,102400,16497720,3615,3615,3615,3615,0
20250311,102300,16497720,3615,3615,3615,3615,0
20250311,102200,16497720,3615,3615,3615,3615,0
20250311,102100,16497720,3615,3615,3615,3615,0
20250311,102000,16497720,3615,3615,3615,3615,0
20250311,101900,16497720,3615,3565,3615,3565,806
20250311,101800,13604050,3545,3545,3545,3545,0
20250311,101700,13604050,3545,3545,3545,3545,0
20250311,101600,13604050,3545,3545,3545,3545,0
20250311,101500,13604050,3545,3545,3545,3545,0
20250311,101400,13604050,3545,3545,3545,3545,19
20250311,101300,13536695,3545,3545,3545,3545,0
20250311,101200,13536695,3545,3545,3545,3545,0
20250311,101100,13536695,3545,3545,3545,3545,0
20250311,101000,13536695,3545,3545,3545,3545,0
20250311,100900,13536695,3545,3545,3545,3545,0
20250311,100800,13536695,3545,3545,3545,3545,0
20250311,100700,13536695,3545,3545,3545,3545,0
20250311,100600,13536695,3545,3545,3545,3545,0
20250311,100500,13536695,3545,3545,3545,3545,0
20250311,100400,13536695,3545,3545,3545,3545,1
20250311,100300,13533150,3540,3540,3540,3540,0
20250311,100200,13533150,3540,3540,3540,3540,0
20250311,100100,13533150,3540,3540,3540,3540,0
20250311,100000,13533150,3540,3540,3540,3540,0
20250311,095900,13533150,3540,3540,3540,3540,0
20250311,095800,13533150,3540,3540,3540,3540,0
20250311,095700,13533150,3540,3545,3545,3540,17
20250311,095600,13472965,3540,3540,3540,3540,6
20250311,095500,13451725,3540,3540,3540,3540,1
20250311,095400,13448185,3535,3535,3535,3535,16
20250311,095300,13391625,3450,3450,3450,3450,0
20250311,095200,13391625,3450,3455,3455,3450,26
20250311,095100,13301845,3520,3520,3520,3520,0
20250311,095000,13301845,3520,3495,3520,3495,205
20250311,094900,12584270,3500,3500,3500,3500,102
20250311,094800,12227270,3500,3500,3500,3495,37
20250311,094700,12097895,3495,3495,3495,3495,56
20250311,094600,11902175,3480,3480,3485,3480,24
20250311,094500,11818625,3480,3480,3480,3480,1
20250311,094400,11815145,3470,3470,3470,3470,10
20250311,094300,11780445,3445,3445,3445,3445,0
20250311,094200,11780445,3445,3445,3445,3445,0
20250311,094100,11780445,3445,3445,3445,3445,0
20250311,094000,11780445,3445,3455,3455,3445,49
20250311,093900,11611470,3495,3495,3495,3495,0
20250311,093800,11611470,3495,3495,3495,3495,0
20250311,093700,11611470,3495,3495,3495,3495,0
20250311,093600,11611470,3495,3495,3495,3495,0
20250311,093500,11611470,3495,3495,3495,3495,1
20250311,093400,11607975,3490,3480,3490,3480,127
20250311,093300,11164785,3480,3480,3480,3480,70
20250311,093200,10921185,3480,3480,3480,3480,0
20250311,093100,10921185,3480,3475,3480,3475,56
20250311,093000,10726455,3480,3480,3480,3480,0
20250311,092900,10726455,3480,3480,3480,3480,0
20250311,092800,10726455,3480,3480,3480,3480,10
20250311,092700,10691655,3500,3500,3500,3500,0
20250311,092600,10691655,3500,3500,3500,3500,0
20250311,092500,10691655,3500,3500,3500,3500,0
20250311,092400,10691655,3500,3500,3500,3500,0
20250311,092300,10691655,3500,3555,3555,3500,449
20250311,092200,9114270,3570,3570,3570,3570,32
20250311,092100,9000030,3555,3555,3555,3555,0
20250311,092000,9000030,3555,3555,3555,3555,0
20250311,091900,9000030,3555,3555,3555,3555,0
20250311,091800,9000030,3555,3555,3555,3555,0
20250311,091700,9000030,3555,3555,3555,3555,1
20250311,091600,8996475,3585,3585,3585,3585,11
20250311,091500,8957040,3605,3605,3605,3605,0
20250311,091400,8957040,3605,3605,3605,3605,1
20250311,091300,8953435,3550,3550,3550,3550,167
20250311,091200,8360585,3550,3550,3550,3550,7
20250311,091100,8335735,3550,3545,3550,3495,17
20250311,091000,8275445,3400,3600,3605,3400,743
20250311,090900,5698500,3700,3700,3700,3700,726
20250311,090800,3012300,3740,3740,3740,3740,0
20250311,090700,3012300,3740,3740,3740,3740,18
20250311,090600,2944980,3740,3740,3740,3740,27
20250311,090500,2844000,3495,3495,3495,3495,0
20250311,090400,2844000,3495,3495,3495,3495,0
20250311,090300,2844000,3495,3495,3495,3495,6
20250311,090200,2823030,3495,3490,3495,3490,67
20250311,090100,2589080,3380,3380,3380,3380,0
20250311,090000,2589080,3380,3380,3380,3380,766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213500 30040820 3520 3520 3520 3520 545
3 20250311 213400 30040820 3520 3520 3520 3520 0
4 20250311 213300 30040820 3520 3520 3520 3520 0
5 20250311 213200 30040820 3520 3520 3520 3520 0
6 20250311 213100 30040820 3520 3520 3520 3520 0
7 20250311 213000 30040820 3520 3520 3520 3520 0
8 20250311 212900 30040820 3520 3520 3520 3520 0
9 20250311 212800 30040820 3520 3520 3520 3520 0
10 20250311 212700 30040820 3520 3520 3520 3520 0
11 20250311 212600 30040820 3520 3520 3520 3520 0
12 20250311 212500 30040820 3520 3520 3520 3520 0
13 20250311 212400 30040820 3520 3520 3520 3520 0
14 20250311 212300 30040820 3520 3520 3520 3520 0
15 20250311 212200 30040820 3520 3520 3520 3520 0
16 20250311 212100 30040820 3520 3520 3520 3520 0
17 20250311 212000 30040820 3520 3520 3520 3520 0
18 20250311 211900 30040820 3520 3520 3520 3520 0
19 20250311 211800 30040820 3520 3520 3520 3520 0
20 20250311 211700 30040820 3520 3520 3520 3520 0
21 20250311 211600 30040820 3520 3520 3520 3520 0
22 20250311 211500 30040820 3520 3520 3520 3520 0
23 20250311 211400 30040820 3520 3520 3520 3520 0
24 20250311 211300 30040820 3520 3520 3520 3520 0
25 20250311 211200 30040820 3520 3520 3520 3520 0
26 20250311 211100 30040820 3520 3520 3520 3520 0
27 20250311 211000 30040820 3520 3520 3520 3520 0
28 20250311 210900 30040820 3520 3520 3520 3520 0
29 20250311 210800 30040820 3520 3520 3520 3520 0
30 20250311 210700 30040820 3520 3520 3520 3520 0
31 20250311 210600 30040820 3520 3520 3520 3520 0
32 20250311 210500 30040820 3520 3520 3520 3520 545
33 20250311 210400 30040820 3520 3520 3520 3520 0
34 20250311 210300 30040820 3520 3520 3520 3520 0
35 20250311 210200 30040820 3520 3520 3520 3520 0
36 20250311 210100 30040820 3520 3520 3520 3520 0
37 20250311 210000 30040820 3520 3520 3520 3520 0
38 20250311 205900 30040820 3520 3520 3520 3520 0
39 20250311 205800 30040820 3520 3520 3520 3520 0
40 20250311 205700 30040820 3520 3520 3520 3520 0
41 20250311 205600 30040820 3520 3520 3520 3520 0
42 20250311 205500 30040820 3520 3520 3520 3520 0
43 20250311 205400 30040820 3520 3520 3520 3520 0
44 20250311 205300 30040820 3520 3520 3520 3520 0
45 20250311 205200 30040820 3520 3520 3520 3520 0
46 20250311 205100 30040820 3520 3520 3520 3520 0
47 20250311 205000 30040820 3520 3520 3520 3520 0
48 20250311 204900 30040820 3520 3520 3520 3520 0
49 20250311 204800 30040820 3520 3520 3520 3520 0
50 20250311 204700 30040820 3520 3520 3520 3520 0
51 20250311 204600 30040820 3520 3520 3520 3520 0
52 20250311 204500 30040820 3520 3520 3520 3520 0
53 20250311 204400 30040820 3520 3520 3520 3520 0
54 20250311 204300 30040820 3520 3520 3520 3520 0
55 20250311 204200 30040820 3520 3520 3520 3520 0
56 20250311 204100 30040820 3520 3520 3520 3520 0
57 20250311 204000 30040820 3520 3520 3520 3520 0
58 20250311 203900 30040820 3520 3520 3520 3520 0
59 20250311 203800 30040820 3520 3520 3520 3520 0
60 20250311 203700 30040820 3520 3520 3520 3520 0
61 20250311 203600 30040820 3520 3520 3520 3520 0
62 20250311 203500 30040820 3520 3520 3520 3520 545
63 20250311 203400 30040820 3520 3520 3520 3520 0
64 20250311 203300 30040820 3520 3520 3520 3520 0
65 20250311 203200 30040820 3520 3520 3520 3520 0
66 20250311 203100 30040820 3520 3520 3520 3520 0
67 20250311 203000 30040820 3520 3520 3520 3520 0
68 20250311 202900 30040820 3520 3520 3520 3520 0
69 20250311 202800 30040820 3520 3520 3520 3520 0
70 20250311 202700 30040820 3520 3520 3520 3520 0
71 20250311 202600 30040820 3520 3520 3520 3520 0
72 20250311 202500 30040820 3520 3520 3520 3520 0
73 20250311 202400 30040820 3520 3520 3520 3520 0
74 20250311 202300 30040820 3520 3520 3520 3520 0
75 20250311 202200 30040820 3520 3520 3520 3520 0
76 20250311 202100 30040820 3520 3520 3520 3520 0
77 20250311 202000 30040820 3520 3520 3520 3520 0
78 20250311 201900 30040820 3520 3520 3520 3520 0
79 20250311 201800 30040820 3520 3520 3520 3520 0
80 20250311 201700 30040820 3520 3520 3520 3520 0
81 20250311 201600 30040820 3520 3520 3520 3520 0
82 20250311 201500 30040820 3520 3520 3520 3520 0
83 20250311 201400 30040820 3520 3520 3520 3520 0
84 20250311 201300 30040820 3520 3520 3520 3520 0
85 20250311 201200 30040820 3520 3520 3520 3520 0
86 20250311 201100 30040820 3520 3520 3520 3520 0
87 20250311 201000 30040820 3520 3520 3520 3520 0
88 20250311 200900 30040820 3520 3520 3520 3520 0
89 20250311 200800 30040820 3520 3520 3520 3520 0
90 20250311 200700 30040820 3520 3520 3520 3520 0
91 20250311 200600 30040820 3520 3520 3520 3520 0
92 20250311 200500 30040820 3520 3520 3520 3520 545
93 20250311 200400 30040820 3520 3520 3520 3520 0
94 20250311 200300 30040820 3520 3520 3520 3520 0
95 20250311 200200 30040820 3520 3520 3520 3520 0
96 20250311 200100 30040820 3520 3520 3520 3520 0
97 20250311 200000 30040820 3520 3520 3520 3520 0
98 20250311 195900 30040820 3520 3520 3520 3520 0
99 20250311 195800 30040820 3520 3520 3520 3520 0
100 20250311 195700 30040820 3520 3520 3520 3520 0
101 20250311 195600 30040820 3520 3520 3520 3520 0
102 20250311 195500 30040820 3520 3520 3520 3520 0
103 20250311 195400 30040820 3520 3520 3520 3520 0
104 20250311 195300 30040820 3520 3520 3520 3520 0
105 20250311 195200 30040820 3520 3520 3520 3520 0
106 20250311 195100 30040820 3520 3520 3520 3520 0
107 20250311 195000 30040820 3520 3520 3520 3520 0
108 20250311 194900 30040820 3520 3520 3520 3520 0
109 20250311 194800 30040820 3520 3520 3520 3520 0
110 20250311 194700 30040820 3520 3520 3520 3520 0
111 20250311 194600 30040820 3520 3520 3520 3520 0
112 20250311 194500 30040820 3520 3520 3520 3520 0
113 20250311 194400 30040820 3520 3520 3520 3520 0
114 20250311 194300 30040820 3520 3520 3520 3520 0
115 20250311 194200 30040820 3520 3520 3520 3520 0
116 20250311 194100 30040820 3520 3520 3520 3520 0
117 20250311 194000 30040820 3520 3520 3520 3520 0
118 20250311 193900 30040820 3520 3520 3520 3520 0
119 20250311 193800 30040820 3520 3520 3520 3520 0
120 20250311 193700 30040820 3520 3520 3520 3520 0
121 20250311 193600 30040820 3520 3520 3520 3520 0
122 20250311 193500 30040820 3520 3520 3520 3520 545
123 20250311 193400 30040820 3520 3520 3520 3520 0
124 20250311 193300 30040820 3520 3520 3520 3520 0
125 20250311 193200 30040820 3520 3520 3520 3520 0
126 20250311 193100 30040820 3520 3520 3520 3520 0
127 20250311 193000 30040820 3520 3520 3520 3520 0
128 20250311 192900 30040820 3520 3520 3520 3520 0
129 20250311 192800 30040820 3520 3520 3520 3520 0
130 20250311 192700 30040820 3520 3520 3520 3520 0
131 20250311 192600 30040820 3520 3520 3520 3520 0
132 20250311 192500 30040820 3520 3520 3520 3520 0
133 20250311 192400 30040820 3520 3520 3520 3520 0
134 20250311 192300 30040820 3520 3520 3520 3520 0
135 20250311 192200 30040820 3520 3520 3520 3520 0
136 20250311 192100 30040820 3520 3520 3520 3520 0
137 20250311 192000 30040820 3520 3520 3520 3520 0
138 20250311 191900 30040820 3520 3520 3520 3520 0
139 20250311 191800 30040820 3520 3520 3520 3520 0
140 20250311 191700 30040820 3520 3520 3520 3520 0
141 20250311 191600 30040820 3520 3520 3520 3520 0
142 20250311 191500 30040820 3520 3520 3520 3520 0
143 20250311 191400 30040820 3520 3520 3520 3520 0
144 20250311 191300 30040820 3520 3520 3520 3520 0
145 20250311 191200 30040820 3520 3520 3520 3520 0
146 20250311 191100 30040820 3520 3520 3520 3520 0
147 20250311 191000 30040820 3520 3520 3520 3520 0
148 20250311 190900 30040820 3520 3520 3520 3520 0
149 20250311 190800 30040820 3520 3520 3520 3520 0
150 20250311 190700 30040820 3520 3520 3520 3520 0
151 20250311 190600 30040820 3520 3520 3520 3520 0
152 20250311 190500 30040820 3520 3520 3520 3520 545
153 20250311 190400 30040820 3520 3520 3520 3520 0
154 20250311 190300 30040820 3520 3520 3520 3520 0
155 20250311 190200 30040820 3520 3520 3520 3520 0
156 20250311 190100 30040820 3520 3520 3520 3520 0
157 20250311 190000 30040820 3520 3520 3520 3520 0
158 20250311 185900 30040820 3520 3520 3520 3520 0
159 20250311 185800 30040820 3520 3520 3520 3520 0
160 20250311 185700 30040820 3520 3520 3520 3520 0
161 20250311 185600 30040820 3520 3520 3520 3520 0
162 20250311 185500 30040820 3520 3520 3520 3520 0
163 20250311 185400 30040820 3520 3520 3520 3520 0
164 20250311 185300 30040820 3520 3520 3520 3520 0
165 20250311 185200 30040820 3520 3520 3520 3520 0
166 20250311 185100 30040820 3520 3520 3520 3520 0
167 20250311 185000 30040820 3520 3520 3520 3520 0
168 20250311 184900 30040820 3520 3520 3520 3520 0
169 20250311 184800 30040820 3520 3520 3520 3520 0
170 20250311 184700 30040820 3520 3520 3520 3520 0
171 20250311 184600 30040820 3520 3520 3520 3520 0
172 20250311 184500 30040820 3520 3520 3520 3520 0
173 20250311 184400 30040820 3520 3520 3520 3520 0
174 20250311 184300 30040820 3520 3520 3520 3520 0
175 20250311 184200 30040820 3520 3520 3520 3520 0
176 20250311 184100 30040820 3520 3520 3520 3520 0
177 20250311 184000 30040820 3520 3520 3520 3520 0
178 20250311 183900 30040820 3520 3520 3520 3520 0
179 20250311 183800 30040820 3520 3520 3520 3520 0
180 20250311 183700 30040820 3520 3520 3520 3520 0
181 20250311 183600 30040820 3520 3520 3520 3520 0
182 20250311 183500 30040820 3520 3520 3520 3520 545
183 20250311 183400 30040820 3520 3520 3520 3520 0
184 20250311 183300 30040820 3520 3520 3520 3520 0
185 20250311 183200 30040820 3520 3520 3520 3520 0
186 20250311 183100 30040820 3520 3520 3520 3520 0
187 20250311 183000 30040820 3520 3520 3520 3520 0
188 20250311 182900 30040820 3520 3520 3520 3520 0
189 20250311 182800 30040820 3520 3520 3520 3520 0
190 20250311 182700 30040820 3520 3520 3520 3520 0
191 20250311 182600 30040820 3520 3520 3520 3520 0
192 20250311 182500 30040820 3520 3520 3520 3520 0
193 20250311 182400 30040820 3520 3520 3520 3520 0
194 20250311 182300 30040820 3520 3520 3520 3520 0
195 20250311 182200 30040820 3520 3520 3520 3520 0
196 20250311 182100 30040820 3520 3520 3520 3520 0
197 20250311 182000 30040820 3520 3520 3520 3520 0
198 20250311 181900 30040820 3520 3520 3520 3520 0
199 20250311 181800 30040820 3520 3520 3520 3520 0
200 20250311 181700 30040820 3520 3520 3520 3520 0
201 20250311 181600 30040820 3520 3520 3520 3520 0
202 20250311 181500 30040820 3520 3520 3520 3520 0
203 20250311 181400 30040820 3520 3520 3520 3520 0
204 20250311 181300 30040820 3520 3520 3520 3520 0
205 20250311 181200 30040820 3520 3520 3520 3520 0
206 20250311 181100 30040820 3520 3520 3520 3520 0
207 20250311 181000 30040820 3520 3520 3520 3520 0
208 20250311 180900 30040820 3520 3520 3520 3520 0
209 20250311 180800 30040820 3520 3520 3520 3520 0
210 20250311 180700 30040820 3520 3520 3520 3520 0
211 20250311 180600 30040820 3520 3520 3520 3520 0
212 20250311 180500 30040820 3520 3520 3520 3520 545
213 20250311 180400 30040820 3520 3520 3520 3520 0
214 20250311 180300 30040820 3520 3520 3520 3520 0
215 20250311 180200 30040820 3520 3520 3520 3520 0
216 20250311 180100 30040820 3520 3520 3520 3520 0
217 20250311 180000 30040820 3520 3520 3520 3520 0
218 20250311 175900 30040820 3520 3520 3520 3520 0
219 20250311 175800 30040820 3520 3520 3520 3520 0
220 20250311 175700 30040820 3520 3520 3520 3520 0
221 20250311 175600 30040820 3520 3520 3520 3520 0
222 20250311 175500 30040820 3520 3520 3520 3520 0
223 20250311 175400 30040820 3520 3520 3520 3520 0
224 20250311 175300 30040820 3520 3520 3520 3520 0
225 20250311 175200 30040820 3520 3520 3520 3520 0
226 20250311 175100 30040820 3520 3520 3520 3520 0
227 20250311 175000 30040820 3520 3520 3520 3520 0
228 20250311 174900 30040820 3520 3520 3520 3520 0
229 20250311 174800 30040820 3520 3520 3520 3520 0
230 20250311 174700 30040820 3520 3520 3520 3520 0
231 20250311 174600 30040820 3520 3520 3520 3520 0
232 20250311 174500 30040820 3520 3520 3520 3520 0
233 20250311 174400 30040820 3520 3520 3520 3520 0
234 20250311 174300 30040820 3520 3520 3520 3520 0
235 20250311 174200 30040820 3520 3520 3520 3520 0
236 20250311 174100 30040820 3520 3520 3520 3520 0
237 20250311 174000 30040820 3520 3520 3520 3520 0
238 20250311 173900 30040820 3520 3520 3520 3520 0
239 20250311 173800 30040820 3520 3520 3520 3520 0
240 20250311 173700 30040820 3520 3520 3520 3520 0
241 20250311 173600 30040820 3520 3520 3520 3520 0
242 20250311 173500 30040820 3520 3520 3520 3520 545
243 20250311 173400 30040820 3520 3520 3520 3520 0
244 20250311 173300 30040820 3520 3520 3520 3520 0
245 20250311 173200 30040820 3520 3520 3520 3520 0
246 20250311 173100 30040820 3520 3520 3520 3520 0
247 20250311 173000 30040820 3520 3520 3520 3520 0
248 20250311 172900 30040820 3520 3520 3520 3520 0
249 20250311 172800 30040820 3520 3520 3520 3520 0
250 20250311 172700 30040820 3520 3520 3520 3520 0
251 20250311 172600 30040820 3520 3520 3520 3520 0
252 20250311 172500 30040820 3520 3520 3520 3520 0
253 20250311 172400 30040820 3520 3520 3520 3520 0
254 20250311 172300 30040820 3520 3520 3520 3520 0
255 20250311 172200 30040820 3520 3520 3520 3520 0
256 20250311 172100 30040820 3520 3520 3520 3520 0
257 20250311 172000 30040820 3520 3520 3520 3520 0
258 20250311 171900 30040820 3520 3520 3520 3520 0
259 20250311 171800 30040820 3520 3520 3520 3520 0
260 20250311 171700 30040820 3520 3520 3520 3520 0
261 20250311 171600 30040820 3520 3520 3520 3520 0
262 20250311 171500 30040820 3520 3520 3520 3520 0
263 20250311 171400 30040820 3520 3520 3520 3520 0
264 20250311 171300 30040820 3520 3520 3520 3520 0
265 20250311 171200 30040820 3520 3520 3520 3520 0
266 20250311 171100 30040820 3520 3520 3520 3520 0
267 20250311 171000 30040820 3520 3520 3520 3520 0
268 20250311 170900 30040820 3520 3520 3520 3520 0
269 20250311 170800 30040820 3520 3520 3520 3520 0
270 20250311 170700 30040820 3520 3520 3520 3520 0
271 20250311 170600 30040820 3520 3520 3520 3520 0
272 20250311 170500 30040820 3520 3520 3520 3520 545
273 20250311 170400 30040820 3520 3520 3520 3520 0
274 20250311 170300 30040820 3520 3520 3520 3520 0
275 20250311 170200 30040820 3520 3520 3520 3520 0
276 20250311 170100 30040820 3520 3520 3520 3520 0
277 20250311 170000 30040820 3520 3520 3520 3520 0
278 20250311 165900 30040820 3520 3520 3520 3520 0
279 20250311 165800 30040820 3520 3520 3520 3520 0
280 20250311 165700 30040820 3520 3520 3520 3520 0
281 20250311 165600 30040820 3520 3520 3520 3520 0
282 20250311 165500 30040820 3520 3520 3520 3520 0
283 20250311 165400 30040820 3520 3520 3520 3520 0
284 20250311 165300 30040820 3520 3520 3520 3520 0
285 20250311 165200 30040820 3520 3520 3520 3520 0
286 20250311 165100 30040820 3520 3520 3520 3520 0
287 20250311 165000 30040820 3520 3520 3520 3520 0
288 20250311 164900 30040820 3520 3520 3520 3520 0
289 20250311 164800 30040820 3520 3520 3520 3520 0
290 20250311 164700 30040820 3520 3520 3520 3520 0
291 20250311 164600 30040820 3520 3520 3520 3520 0
292 20250311 164500 30040820 3520 3520 3520 3520 0
293 20250311 164400 30040820 3520 3520 3520 3520 0
294 20250311 164300 30040820 3520 3520 3520 3520 0
295 20250311 164200 30040820 3520 3520 3520 3520 0
296 20250311 164100 30040820 3520 3520 3520 3520 0
297 20250311 164000 30040820 3520 3520 3520 3520 0
298 20250311 163900 30040820 3520 3520 3520 3520 0
299 20250311 163800 30040820 3520 3520 3520 3520 0
300 20250311 163700 30040820 3520 3520 3520 3520 0
301 20250311 163600 30040820 3520 3520 3520 3520 0
302 20250311 163500 30040820 3520 3520 3520 3520 545
303 20250311 163400 30040820 3520 3520 3520 3520 0
304 20250311 163300 30040820 3520 3520 3520 3520 0
305 20250311 163200 30040820 3520 3520 3520 3520 0
306 20250311 163100 30040820 3520 3520 3520 3520 0
307 20250311 163000 30040820 3520 3520 3520 3520 0
308 20250311 162900 30040820 3520 3520 3520 3520 0
309 20250311 162800 30040820 3520 3520 3520 3520 0
310 20250311 162700 30040820 3520 3520 3520 3520 0
311 20250311 162600 30040820 3520 3520 3520 3520 0
312 20250311 162500 30040820 3520 3520 3520 3520 0
313 20250311 162400 30040820 3520 3520 3520 3520 0
314 20250311 162300 30040820 3520 3520 3520 3520 0
315 20250311 162200 30040820 3520 3520 3520 3520 0
316 20250311 162100 30040820 3520 3520 3520 3520 0
317 20250311 162000 30040820 3520 3520 3520 3520 0
318 20250311 161900 30040820 3520 3520 3520 3520 0
319 20250311 161800 30040820 3520 3520 3520 3520 0
320 20250311 161700 30040820 3520 3520 3520 3520 0
321 20250311 161600 30040820 3520 3520 3520 3520 0
322 20250311 161500 30040820 3520 3520 3520 3520 0
323 20250311 161400 30040820 3520 3520 3520 3520 0
324 20250311 161300 30040820 3520 3520 3520 3520 0
325 20250311 161200 30040820 3520 3520 3520 3520 0
326 20250311 161100 30040820 3520 3520 3520 3520 0
327 20250311 161000 30040820 3520 3520 3520 3520 0
328 20250311 160900 30040820 3520 3520 3520 3520 0
329 20250311 160800 30040820 3520 3520 3520 3520 0
330 20250311 160700 30040820 3520 3520 3520 3520 0
331 20250311 160600 30040820 3520 3520 3520 3520 0
332 20250311 160500 30040820 3520 3520 3520 3520 545
333 20250311 160400 30040820 3520 3520 3520 3520 0
334 20250311 160300 30040820 3520 3520 3520 3520 0
335 20250311 160200 30040820 3520 3520 3520 3520 0
336 20250311 160100 30040820 3520 3520 3520 3520 0
337 20250311 160000 30040820 3520 3520 3520 3520 0
338 20250311 155900 30040820 3520 3520 3520 3520 0
339 20250311 155800 30040820 3520 3520 3520 3520 0
340 20250311 155700 30040820 3520 3520 3520 3520 0
341 20250311 155600 30040820 3520 3520 3520 3520 0
342 20250311 155500 30040820 3520 3520 3520 3520 0
343 20250311 155400 30040820 3520 3520 3520 3520 0
344 20250311 155300 30040820 3520 3520 3520 3520 0
345 20250311 155200 30040820 3520 3520 3520 3520 0
346 20250311 155100 30040820 3520 3520 3520 3520 0
347 20250311 155000 30040820 3520 3520 3520 3520 0
348 20250311 154900 30040820 3520 3520 3520 3520 0
349 20250311 154800 30040820 3520 3520 3520 3520 0
350 20250311 154700 30040820 3520 3520 3520 3520 0
351 20250311 154600 30040820 3520 3520 3520 3520 0
352 20250311 154500 30040820 3520 3520 3520 3520 0
353 20250311 154400 30040820 3520 3520 3520 3520 0
354 20250311 154300 30040820 3520 3520 3520 3520 0
355 20250311 154200 30040820 3520 3520 3520 3520 0
356 20250311 154100 30040820 3520 3520 3520 3520 0
357 20250311 154000 30040820 3520 3520 3520 3520 0
358 20250311 153900 30040820 3520 3520 3520 3520 0
359 20250311 153800 30040820 3520 3520 3520 3520 0
360 20250311 153700 30040820 3520 3520 3520 3520 0
361 20250311 153600 30040820 3520 3520 3520 3520 0
362 20250311 153500 30040820 3520 3520 3520 3520 545
363 20250311 153400 30040820 3520 3520 3520 3520 0
364 20250311 153300 30040820 3520 3520 3520 3520 0
365 20250311 153200 30040820 3520 3520 3520 3520 0
366 20250311 153100 30040820 3520 3520 3520 3520 0
367 20250311 153000 30040820 3520 3520 3520 3520 545
368 20250311 152900 28122420 3575 3575 3575 3575 0
369 20250311 152800 28122420 3575 3575 3575 3575 0
370 20250311 152700 28122420 3575 3575 3575 3575 0
371 20250311 152600 28122420 3575 3575 3575 3575 0
372 20250311 152500 28122420 3575 3575 3575 3575 0
373 20250311 152400 28122420 3575 3575 3575 3575 0
374 20250311 152300 28122420 3575 3575 3575 3575 0
375 20250311 152200 28122420 3575 3575 3575 3575 0
376 20250311 152100 28122420 3575 3575 3575 3575 0
377 20250311 152000 28122420 3575 3575 3575 3575 0
378 20250311 151900 28122420 3575 3575 3575 3575 0
379 20250311 151800 28122420 3575 3575 3575 3575 0
380 20250311 151700 28122420 3575 3575 3575 3575 1
381 20250311 151600 28118845 3575 3575 3575 3575 0
382 20250311 151500 28118845 3575 3575 3575 3575 0
383 20250311 151400 28118845 3575 3575 3575 3575 0
384 20250311 151300 28118845 3575 3575 3575 3575 0
385 20250311 151200 28118845 3575 3575 3575 3575 0
386 20250311 151100 28118845 3575 3575 3575 3575 2
387 20250311 151000 28111695 3575 3575 3575 3575 2
388 20250311 150900 28104545 3620 3620 3620 3620 0
389 20250311 150800 28104545 3620 3620 3620 3620 0
390 20250311 150700 28104545 3620 3620 3620 3620 0
391 20250311 150600 28104545 3620 3620 3620 3620 0
392 20250311 150500 28104545 3620 3620 3620 3620 0
393 20250311 150400 28104545 3620 3620 3620 3620 15
394 20250311 150300 28050245 3620 3620 3620 3620 0
395 20250311 150200 28050245 3620 3620 3620 3620 0
396 20250311 150100 28050245 3620 3620 3620 3620 0
397 20250311 150000 28050245 3620 3620 3620 3620 0
398 20250311 145900 28050245 3620 3620 3620 3620 0
399 20250311 145800 28050245 3620 3620 3620 3620 0
400 20250311 145700 28050245 3620 3620 3620 3620 0
401 20250311 145600 28050245 3620 3620 3620 3620 0
402 20250311 145500 28050245 3620 3620 3620 3620 1
403 20250311 145400 28046625 3620 3620 3620 3620 0
404 20250311 145300 28046625 3620 3620 3620 3620 0
405 20250311 145200 28046625 3620 3620 3620 3620 0
406 20250311 145100 28046625 3620 3620 3620 3620 0
407 20250311 145000 28046625 3620 3620 3620 3620 0
408 20250311 144900 28046625 3620 3620 3620 3620 0
409 20250311 144800 28046625 3620 3620 3620 3620 0
410 20250311 144700 28046625 3620 3620 3620 3620 0
411 20250311 144600 28046625 3620 3620 3620 3620 0
412 20250311 144500 28046625 3620 3620 3620 3620 2
413 20250311 144400 28039385 3555 3555 3555 3555 0
414 20250311 144300 28039385 3555 3555 3555 3555 0
415 20250311 144200 28039385 3555 3555 3555 3555 0
416 20250311 144100 28039385 3555 3555 3555 3555 0
417 20250311 144000 28039385 3555 3555 3555 3555 15
418 20250311 143900 27986060 3555 3555 3555 3555 0
419 20250311 143800 27986060 3555 3555 3555 3555 0
420 20250311 143700 27986060 3555 3555 3555 3555 0
421 20250311 143600 27986060 3555 3555 3555 3555 0
422 20250311 143500 27986060 3555 3555 3555 3555 1
423 20250311 143400 27982505 3620 3620 3620 3620 0
424 20250311 143300 27982505 3620 3620 3620 3620 0
425 20250311 143200 27982505 3620 3620 3620 3620 0
426 20250311 143100 27982505 3620 3605 3620 3605 16
427 20250311 143000 27924720 3620 3620 3620 3620 0
428 20250311 142900 27924720 3620 3620 3620 3620 0
429 20250311 142800 27924720 3620 3605 3620 3605 1000
430 20250311 142700 24305505 3605 3605 3605 3605 0
431 20250311 142600 24305505 3605 3605 3605 3605 0
432 20250311 142500 24305505 3605 3605 3605 3605 0
433 20250311 142400 24305505 3605 3605 3605 3605 0
434 20250311 142300 24305505 3605 3605 3605 3605 0
435 20250311 142200 24305505 3605 3605 3605 3605 0
436 20250311 142100 24305505 3605 3605 3605 3605 0
437 20250311 142000 24305505 3605 3605 3605 3605 0
438 20250311 141900 24305505 3605 3605 3605 3605 0
439 20250311 141800 24305505 3605 3605 3605 3605 0
440 20250311 141700 24305505 3605 3605 3605 3605 0
441 20250311 141600 24305505 3605 3605 3605 3605 0
442 20250311 141500 24305505 3605 3605 3605 3605 0
443 20250311 141400 24305505 3605 3605 3605 3605 0
444 20250311 141300 24305505 3605 3605 3605 3605 0
445 20250311 141200 24305505 3605 3605 3605 3605 0
446 20250311 141100 24305505 3605 3605 3605 3605 0
447 20250311 141000 24305505 3605 3605 3605 3605 0
448 20250311 140900 24305505 3605 3605 3605 3605 0
449 20250311 140800 24305505 3605 3605 3605 3605 0
450 20250311 140700 24305505 3605 3605 3605 3605 0
451 20250311 140600 24305505 3605 3605 3605 3605 0
452 20250311 140500 24305505 3605 3605 3605 3605 0
453 20250311 140400 24305505 3605 3605 3605 3605 0
454 20250311 140300 24305505 3605 3605 3605 3605 0
455 20250311 140200 24305505 3605 3605 3605 3605 0
456 20250311 140100 24305505 3605 3605 3605 3605 0
457 20250311 140000 24305505 3605 3605 3605 3605 0
458 20250311 135900 24305505 3605 3605 3605 3605 0
459 20250311 135800 24305505 3605 3605 3605 3605 0
460 20250311 135700 24305505 3605 3605 3605 3605 0
461 20250311 135600 24305505 3605 3605 3605 3605 0
462 20250311 135500 24305505 3605 3605 3605 3605 0
463 20250311 135400 24305505 3605 3605 3605 3605 0
464 20250311 135300 24305505 3605 3605 3605 3605 0
465 20250311 135200 24305505 3605 3600 3605 3600 2
466 20250311 135100 24298300 3555 3555 3555 3555 0
467 20250311 135000 24298300 3555 3555 3555 3555 0
468 20250311 134900 24298300 3555 3555 3555 3555 0
469 20250311 134800 24298300 3555 3555 3555 3555 1
470 20250311 134700 24294745 3610 3610 3610 3610 0
471 20250311 134600 24294745 3610 3610 3610 3610 0
472 20250311 134500 24294745 3610 3610 3610 3610 0
473 20250311 134400 24294745 3610 3610 3610 3610 0
474 20250311 134300 24294745 3610 3610 3610 3610 0
475 20250311 134200 24294745 3610 3610 3610 3610 0
476 20250311 134100 24294745 3610 3610 3610 3610 0
477 20250311 134000 24294745 3610 3610 3610 3610 0
478 20250311 133900 24294745 3610 3610 3610 3610 0
479 20250311 133800 24294745 3610 3610 3610 3610 0
480 20250311 133700 24294745 3610 3610 3610 3610 0
481 20250311 133600 24294745 3610 3610 3610 3610 0
482 20250311 133500 24294745 3610 3610 3610 3610 1
483 20250311 133400 24291135 3555 3555 3555 3555 0
484 20250311 133300 24291135 3555 3555 3555 3555 0
485 20250311 133200 24291135 3555 3555 3555 3555 1
486 20250311 133100 24287580 3550 3550 3550 3550 0
487 20250311 133000 24287580 3550 3550 3550 3550 0
488 20250311 132900 24287580 3550 3550 3550 3550 0
489 20250311 132800 24287580 3550 3550 3550 3550 0
490 20250311 132700 24287580 3550 3550 3550 3550 0
491 20250311 132600 24287580 3550 3550 3550 3550 0
492 20250311 132500 24287580 3550 3550 3550 3550 0
493 20250311 132400 24287580 3550 3550 3550 3550 0
494 20250311 132300 24287580 3550 3550 3550 3550 0
495 20250311 132200 24287580 3550 3550 3550 3550 0
496 20250311 132100 24287580 3550 3550 3550 3550 0
497 20250311 132000 24287580 3550 3550 3550 3550 0
498 20250311 131900 24287580 3550 3550 3550 3550 13
499 20250311 131800 24241430 3615 3615 3615 3615 0
500 20250311 131700 24241430 3615 3615 3615 3615 0
501 20250311 131600 24241430 3615 3615 3615 3615 0
502 20250311 131500 24241430 3615 3615 3615 3615 0
503 20250311 131400 24241430 3615 3615 3615 3615 0
504 20250311 131300 24241430 3615 3615 3615 3615 0
505 20250311 131200 24241430 3615 3615 3615 3615 0
506 20250311 131100 24241430 3615 3615 3615 3615 0
507 20250311 131000 24241430 3615 3615 3615 3615 0
508 20250311 130900 24241430 3615 3615 3615 3615 0
509 20250311 130800 24241430 3615 3615 3615 3615 0
510 20250311 130700 24241430 3615 3615 3615 3615 0
511 20250311 130600 24241430 3615 3615 3615 3615 0
512 20250311 130500 24241430 3615 3615 3615 3615 0
513 20250311 130400 24241430 3615 3615 3615 3615 0
514 20250311 130300 24241430 3615 3615 3615 3615 17
515 20250311 130200 24179975 3615 3615 3615 3615 3
516 20250311 130100 24169130 3615 3610 3615 3610 2
517 20250311 130000 24161905 3550 3550 3550 3550 0
518 20250311 125900 24161905 3550 3550 3550 3550 0
519 20250311 125800 24161905 3550 3550 3550 3550 0
520 20250311 125700 24161905 3550 3550 3550 3550 0
521 20250311 125600 24161905 3550 3550 3550 3550 0
522 20250311 125500 24161905 3550 3550 3550 3550 0
523 20250311 125400 24161905 3550 3550 3550 3550 0
524 20250311 125300 24161905 3550 3550 3550 3550 0
525 20250311 125200 24161905 3550 3550 3550 3550 0
526 20250311 125100 24161905 3550 3550 3550 3550 0
527 20250311 125000 24161905 3550 3550 3550 3550 0
528 20250311 124900 24161905 3550 3550 3550 3550 0
529 20250311 124800 24161905 3550 3550 3550 3550 0
530 20250311 124700 24161905 3550 3550 3550 3550 6
531 20250311 124600 24140605 3585 3585 3585 3585 0
532 20250311 124500 24140605 3585 3585 3585 3585 0
533 20250311 124400 24140605 3585 3585 3585 3585 0
534 20250311 124300 24140605 3585 3585 3585 3585 0
535 20250311 124200 24140605 3585 3585 3585 3585 0
536 20250311 124100 24140605 3585 3585 3585 3585 0
537 20250311 124000 24140605 3585 3585 3585 3585 1
538 20250311 123900 24137020 3615 3615 3615 3615 0
539 20250311 123800 24137020 3615 3615 3615 3615 0
540 20250311 123700 24137020 3615 3615 3615 3615 6
541 20250311 123600 24115330 3615 3615 3615 3615 0
542 20250311 123500 24115330 3615 3615 3615 3615 11
543 20250311 123400 24075565 3615 3615 3615 3615 0
544 20250311 123300 24075565 3615 3615 3615 3615 1
545 20250311 123200 24071950 3555 3555 3555 3555 0
546 20250311 123100 24071950 3555 3555 3555 3555 0
547 20250311 123000 24071950 3555 3555 3555 3555 0
548 20250311 122900 24071950 3555 3555 3555 3555 0
549 20250311 122800 24071950 3555 3555 3555 3555 0
550 20250311 122700 24071950 3555 3555 3555 3555 0
551 20250311 122600 24071950 3555 3555 3555 3555 0
552 20250311 122500 24071950 3555 3555 3555 3555 0
553 20250311 122400 24071950 3555 3555 3555 3555 1
554 20250311 122300 24068395 3615 3605 3615 3605 105
555 20250311 122200 23689360 3590 3590 3590 3590 34
556 20250311 122100 23567300 3590 3590 3590 3590 0
557 20250311 122000 23567300 3590 3590 3590 3535 65
558 20250311 121900 23337345 3535 3535 3535 3535 0
559 20250311 121800 23337345 3535 3535 3535 3535 0
560 20250311 121700 23337345 3535 3535 3535 3535 0
561 20250311 121600 23337345 3535 3535 3535 3535 0
562 20250311 121500 23337345 3535 3535 3535 3535 0
563 20250311 121400 23337345 3535 3535 3535 3535 0
564 20250311 121300 23337345 3535 3535 3535 3535 0
565 20250311 121200 23337345 3535 3535 3535 3535 0
566 20250311 121100 23337345 3535 3535 3535 3535 0
567 20250311 121000 23337345 3535 3535 3535 3535 0
568 20250311 120900 23337345 3535 3545 3545 3535 300
569 20250311 120800 22275685 3535 3535 3535 3535 0
570 20250311 120700 22275685 3535 3535 3535 3535 0
571 20250311 120600 22275685 3535 3535 3535 3535 0
572 20250311 120500 22275685 3535 3535 3535 3535 0
573 20250311 120400 22275685 3535 3535 3535 3535 0
574 20250311 120300 22275685 3535 3535 3535 3535 0
575 20250311 120200 22275685 3535 3535 3535 3535 60
576 20250311 120100 22063585 3620 3620 3620 3620 0
577 20250311 120000 22063585 3620 3620 3620 3620 0
578 20250311 115900 22063585 3620 3620 3620 3620 0
579 20250311 115800 22063585 3620 3620 3620 3620 0
580 20250311 115700 22063585 3620 3620 3620 3620 0
581 20250311 115600 22063585 3620 3620 3620 3620 5
582 20250311 115500 22045485 3620 3620 3620 3620 0
583 20250311 115400 22045485 3620 3620 3620 3620 0
584 20250311 115300 22045485 3620 3620 3620 3620 0
585 20250311 115200 22045485 3620 3620 3620 3620 0
586 20250311 115100 22045485 3620 3620 3620 3620 0
587 20250311 115000 22045485 3620 3620 3620 3620 0
588 20250311 114900 22045485 3620 3620 3620 3620 0
589 20250311 114800 22045485 3620 3620 3620 3620 0
590 20250311 114700 22045485 3620 3620 3620 3620 0
591 20250311 114600 22045485 3620 3620 3620 3620 0
592 20250311 114500 22045485 3620 3620 3620 3620 0
593 20250311 114400 22045485 3620 3620 3620 3620 0
594 20250311 114300 22045485 3620 3620 3620 3620 0
595 20250311 114200 22045485 3620 3620 3620 3620 0
596 20250311 114100 22045485 3620 3620 3620 3620 0
597 20250311 114000 22045485 3620 3620 3620 3620 0
598 20250311 113900 22045485 3620 3620 3620 3620 0
599 20250311 113800 22045485 3620 3620 3620 3620 0
600 20250311 113700 22045485 3620 3620 3620 3620 0
601 20250311 113600 22045485 3620 3620 3620 3620 0
602 20250311 113500 22045485 3620 3620 3620 3620 0
603 20250311 113400 22045485 3620 3620 3620 3620 0
604 20250311 113300 22045485 3620 3615 3620 3615 2
605 20250311 113200 22038250 3545 3545 3545 3545 0
606 20250311 113100 22038250 3545 3545 3545 3545 0
607 20250311 113000 22038250 3545 3545 3545 3545 0
608 20250311 112900 22038250 3545 3545 3545 3545 1
609 20250311 112800 22034705 3620 3620 3620 3615 101
610 20250311 112700 21669110 3510 3510 3510 3510 0
611 20250311 112600 21669110 3510 3510 3510 3510 0
612 20250311 112500 21669110 3510 3510 3510 3510 0
613 20250311 112400 21669110 3510 3510 3510 3510 0
614 20250311 112300 21669110 3510 3510 3510 3510 0
615 20250311 112200 21669110 3510 3510 3510 3510 0
616 20250311 112100 21669110 3510 3510 3510 3510 0
617 20250311 112000 21669110 3510 3510 3510 3510 0
618 20250311 111900 21669110 3510 3510 3510 3510 0
619 20250311 111800 21669110 3510 3510 3510 3510 0
620 20250311 111700 21669110 3510 3510 3510 3510 0
621 20250311 111600 21669110 3510 3510 3510 3510 0
622 20250311 111500 21669110 3510 3510 3510 3510 0
623 20250311 111400 21669110 3510 3510 3510 3510 0
624 20250311 111300 21669110 3510 3510 3510 3510 0
625 20250311 111200 21669110 3510 3510 3510 3510 0
626 20250311 111100 21669110 3510 3510 3510 3510 5
627 20250311 111000 21651560 3620 3620 3620 3620 0
628 20250311 110900 21651560 3620 3620 3620 3620 1
629 20250311 110800 21647940 3620 3620 3620 3620 0
630 20250311 110700 21647940 3620 3620 3620 3620 0
631 20250311 110600 21647940 3620 3620 3620 3620 0
632 20250311 110500 21647940 3620 3620 3620 3620 0
633 20250311 110400 21647940 3620 3620 3620 3620 0
634 20250311 110300 21647940 3620 3620 3620 3620 0
635 20250311 110200 21647940 3620 3620 3620 3620 0
636 20250311 110100 21647940 3620 3620 3620 3620 0
637 20250311 110000 21647940 3620 3620 3620 3620 0
638 20250311 105900 21647940 3620 3620 3620 3620 0
639 20250311 105800 21647940 3620 3620 3620 3620 0
640 20250311 105700 21647940 3620 3620 3620 3620 0
641 20250311 105600 21647940 3620 3620 3620 3620 0
642 20250311 105500 21647940 3620 3620 3620 3620 1
643 20250311 105400 21644320 3620 3620 3620 3620 0
644 20250311 105300 21644320 3620 3620 3620 3620 0
645 20250311 105200 21644320 3620 3620 3620 3620 0
646 20250311 105100 21644320 3620 3620 3620 3620 0
647 20250311 105000 21644320 3620 3620 3620 3620 1
648 20250311 104900 21640700 3600 3600 3600 3600 0
649 20250311 104800 21640700 3600 3600 3600 3600 0
650 20250311 104700 21640700 3600 3615 3615 3600 662
651 20250311 104600 19257215 3600 3600 3600 3600 0
652 20250311 104500 19257215 3600 3600 3600 3600 0
653 20250311 104400 19257215 3600 3600 3600 3600 44
654 20250311 104300 19098815 3600 3600 3600 3600 0
655 20250311 104200 19098815 3600 3600 3600 3600 0
656 20250311 104100 19098815 3600 3600 3600 3600 0
657 20250311 104000 19098815 3600 3600 3600 3600 15
658 20250311 103900 19044815 3625 3625 3625 3625 0
659 20250311 103800 19044815 3625 3625 3625 3625 0
660 20250311 103700 19044815 3625 3625 3625 3625 0
661 20250311 103600 19044815 3625 3625 3625 3625 0
662 20250311 103500 19044815 3625 3625 3625 3625 45
663 20250311 103400 18881690 3625 3625 3625 3625 0
664 20250311 103300 18881690 3625 3625 3625 3625 0
665 20250311 103200 18881690 3625 3625 3625 3625 20
666 20250311 103100 18809190 3600 3600 3600 3600 4
667 20250311 103000 18794790 3630 3630 3630 3630 1
668 20250311 102900 18791160 3600 3600 3600 3600 500
669 20250311 102800 16991160 3630 3630 3630 3630 0
670 20250311 102700 16991160 3630 3630 3630 3630 33
671 20250311 102600 16871370 3625 3625 3625 3625 0
672 20250311 102500 16871370 3625 3625 3630 3625 103
673 20250311 102400 16497720 3615 3615 3615 3615 0
674 20250311 102300 16497720 3615 3615 3615 3615 0
675 20250311 102200 16497720 3615 3615 3615 3615 0
676 20250311 102100 16497720 3615 3615 3615 3615 0
677 20250311 102000 16497720 3615 3615 3615 3615 0
678 20250311 101900 16497720 3615 3565 3615 3565 806
679 20250311 101800 13604050 3545 3545 3545 3545 0
680 20250311 101700 13604050 3545 3545 3545 3545 0
681 20250311 101600 13604050 3545 3545 3545 3545 0
682 20250311 101500 13604050 3545 3545 3545 3545 0
683 20250311 101400 13604050 3545 3545 3545 3545 19
684 20250311 101300 13536695 3545 3545 3545 3545 0
685 20250311 101200 13536695 3545 3545 3545 3545 0
686 20250311 101100 13536695 3545 3545 3545 3545 0
687 20250311 101000 13536695 3545 3545 3545 3545 0
688 20250311 100900 13536695 3545 3545 3545 3545 0
689 20250311 100800 13536695 3545 3545 3545 3545 0
690 20250311 100700 13536695 3545 3545 3545 3545 0
691 20250311 100600 13536695 3545 3545 3545 3545 0
692 20250311 100500 13536695 3545 3545 3545 3545 0
693 20250311 100400 13536695 3545 3545 3545 3545 1
694 20250311 100300 13533150 3540 3540 3540 3540 0
695 20250311 100200 13533150 3540 3540 3540 3540 0
696 20250311 100100 13533150 3540 3540 3540 3540 0
697 20250311 100000 13533150 3540 3540 3540 3540 0
698 20250311 095900 13533150 3540 3540 3540 3540 0
699 20250311 095800 13533150 3540 3540 3540 3540 0
700 20250311 095700 13533150 3540 3545 3545 3540 17
701 20250311 095600 13472965 3540 3540 3540 3540 6
702 20250311 095500 13451725 3540 3540 3540 3540 1
703 20250311 095400 13448185 3535 3535 3535 3535 16
704 20250311 095300 13391625 3450 3450 3450 3450 0
705 20250311 095200 13391625 3450 3455 3455 3450 26
706 20250311 095100 13301845 3520 3520 3520 3520 0
707 20250311 095000 13301845 3520 3495 3520 3495 205
708 20250311 094900 12584270 3500 3500 3500 3500 102
709 20250311 094800 12227270 3500 3500 3500 3495 37
710 20250311 094700 12097895 3495 3495 3495 3495 56
711 20250311 094600 11902175 3480 3480 3485 3480 24
712 20250311 094500 11818625 3480 3480 3480 3480 1
713 20250311 094400 11815145 3470 3470 3470 3470 10
714 20250311 094300 11780445 3445 3445 3445 3445 0
715 20250311 094200 11780445 3445 3445 3445 3445 0
716 20250311 094100 11780445 3445 3445 3445 3445 0
717 20250311 094000 11780445 3445 3455 3455 3445 49
718 20250311 093900 11611470 3495 3495 3495 3495 0
719 20250311 093800 11611470 3495 3495 3495 3495 0
720 20250311 093700 11611470 3495 3495 3495 3495 0
721 20250311 093600 11611470 3495 3495 3495 3495 0
722 20250311 093500 11611470 3495 3495 3495 3495 1
723 20250311 093400 11607975 3490 3480 3490 3480 127
724 20250311 093300 11164785 3480 3480 3480 3480 70
725 20250311 093200 10921185 3480 3480 3480 3480 0
726 20250311 093100 10921185 3480 3475 3480 3475 56
727 20250311 093000 10726455 3480 3480 3480 3480 0
728 20250311 092900 10726455 3480 3480 3480 3480 0
729 20250311 092800 10726455 3480 3480 3480 3480 10
730 20250311 092700 10691655 3500 3500 3500 3500 0
731 20250311 092600 10691655 3500 3500 3500 3500 0
732 20250311 092500 10691655 3500 3500 3500 3500 0
733 20250311 092400 10691655 3500 3500 3500 3500 0
734 20250311 092300 10691655 3500 3555 3555 3500 449
735 20250311 092200 9114270 3570 3570 3570 3570 32
736 20250311 092100 9000030 3555 3555 3555 3555 0
737 20250311 092000 9000030 3555 3555 3555 3555 0
738 20250311 091900 9000030 3555 3555 3555 3555 0
739 20250311 091800 9000030 3555 3555 3555 3555 0
740 20250311 091700 9000030 3555 3555 3555 3555 1
741 20250311 091600 8996475 3585 3585 3585 3585 11
742 20250311 091500 8957040 3605 3605 3605 3605 0
743 20250311 091400 8957040 3605 3605 3605 3605 1
744 20250311 091300 8953435 3550 3550 3550 3550 167
745 20250311 091200 8360585 3550 3550 3550 3550 7
746 20250311 091100 8335735 3550 3545 3550 3495 17
747 20250311 091000 8275445 3400 3600 3605 3400 743
748 20250311 090900 5698500 3700 3700 3700 3700 726
749 20250311 090800 3012300 3740 3740 3740 3740 0
750 20250311 090700 3012300 3740 3740 3740 3740 18
751 20250311 090600 2944980 3740 3740 3740 3740 27
752 20250311 090500 2844000 3495 3495 3495 3495 0
753 20250311 090400 2844000 3495 3495 3495 3495 0
754 20250311 090300 2844000 3495 3495 3495 3495 6
755 20250311 090200 2823030 3495 3490 3495 3490 67
756 20250311 090100 2589080 3380 3380 3380 3380 0
757 20250311 090000 2589080 3380 3380 3380 3380 766