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

759
377190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213700,268469175,3250,3250,3250,3250,2632
20250311,213600,268469175,3250,3250,3250,3250,0
20250311,213500,268469175,3250,3250,3250,3250,0
20250311,213400,268469175,3250,3250,3250,3250,0
20250311,213300,268469175,3250,3250,3250,3250,0
20250311,213200,268469175,3250,3250,3250,3250,0
20250311,213100,268469175,3250,3250,3250,3250,0
20250311,213000,268469175,3250,3250,3250,3250,0
20250311,212900,268469175,3250,3250,3250,3250,0
20250311,212800,268469175,3250,3250,3250,3250,0
20250311,212700,268469175,3250,3250,3250,3250,0
20250311,212600,268469175,3250,3250,3250,3250,0
20250311,212500,268469175,3250,3250,3250,3250,0
20250311,212400,268469175,3250,3250,3250,3250,0
20250311,212300,268469175,3250,3250,3250,3250,0
20250311,212200,268469175,3250,3250,3250,3250,0
20250311,212100,268469175,3250,3250,3250,3250,0
20250311,212000,268469175,3250,3250,3250,3250,0
20250311,211900,268469175,3250,3250,3250,3250,0
20250311,211800,268469175,3250,3250,3250,3250,0
20250311,211700,268469175,3250,3250,3250,3250,0
20250311,211600,268469175,3250,3250,3250,3250,0
20250311,211500,268469175,3250,3250,3250,3250,0
20250311,211400,268469175,3250,3250,3250,3250,0
20250311,211300,268469175,3250,3250,3250,3250,0
20250311,211200,268469175,3250,3250,3250,3250,0
20250311,211100,268469175,3250,3250,3250,3250,0
20250311,211000,268469175,3250,3250,3250,3250,0
20250311,210900,268469175,3250,3250,3250,3250,0
20250311,210800,268469175,3250,3250,3250,3250,0
20250311,210700,268469175,3250,3250,3250,3250,2632
20250311,210600,268469175,3250,3250,3250,3250,0
20250311,210500,268469175,3250,3250,3250,3250,0
20250311,210400,268469175,3250,3250,3250,3250,0
20250311,210300,268469175,3250,3250,3250,3250,0
20250311,210200,268469175,3250,3250,3250,3250,0
20250311,210100,268469175,3250,3250,3250,3250,0
20250311,210000,268469175,3250,3250,3250,3250,0
20250311,205900,268469175,3250,3250,3250,3250,0
20250311,205800,268469175,3250,3250,3250,3250,0
20250311,205700,268469175,3250,3250,3250,3250,0
20250311,205600,268469175,3250,3250,3250,3250,0
20250311,205500,268469175,3250,3250,3250,3250,0
20250311,205400,268469175,3250,3250,3250,3250,0
20250311,205300,268469175,3250,3250,3250,3250,0
20250311,205200,268469175,3250,3250,3250,3250,0
20250311,205100,268469175,3250,3250,3250,3250,0
20250311,205000,268469175,3250,3250,3250,3250,0
20250311,204900,268469175,3250,3250,3250,3250,0
20250311,204800,268469175,3250,3250,3250,3250,0
20250311,204700,268469175,3250,3250,3250,3250,0
20250311,204600,268469175,3250,3250,3250,3250,0
20250311,204500,268469175,3250,3250,3250,3250,0
20250311,204400,268469175,3250,3250,3250,3250,0
20250311,204300,268469175,3250,3250,3250,3250,0
20250311,204200,268469175,3250,3250,3250,3250,0
20250311,204100,268469175,3250,3250,3250,3250,0
20250311,204000,268469175,3250,3250,3250,3250,0
20250311,203900,268469175,3250,3250,3250,3250,0
20250311,203800,268469175,3250,3250,3250,3250,0
20250311,203700,268469175,3250,3250,3250,3250,2632
20250311,203600,268469175,3250,3250,3250,3250,0
20250311,203500,268469175,3250,3250,3250,3250,0
20250311,203400,268469175,3250,3250,3250,3250,0
20250311,203300,268469175,3250,3250,3250,3250,0
20250311,203200,268469175,3250,3250,3250,3250,0
20250311,203100,268469175,3250,3250,3250,3250,0
20250311,203000,268469175,3250,3250,3250,3250,0
20250311,202900,268469175,3250,3250,3250,3250,0
20250311,202800,268469175,3250,3250,3250,3250,0
20250311,202700,268469175,3250,3250,3250,3250,0
20250311,202600,268469175,3250,3250,3250,3250,0
20250311,202500,268469175,3250,3250,3250,3250,0
20250311,202400,268469175,3250,3250,3250,3250,0
20250311,202300,268469175,3250,3250,3250,3250,0
20250311,202200,268469175,3250,3250,3250,3250,0
20250311,202100,268469175,3250,3250,3250,3250,0
20250311,202000,268469175,3250,3250,3250,3250,0
20250311,201900,268469175,3250,3250,3250,3250,0
20250311,201800,268469175,3250,3250,3250,3250,0
20250311,201700,268469175,3250,3250,3250,3250,0
20250311,201600,268469175,3250,3250,3250,3250,0
20250311,201500,268469175,3250,3250,3250,3250,0
20250311,201400,268469175,3250,3250,3250,3250,0
20250311,201300,268469175,3250,3250,3250,3250,0
20250311,201200,268469175,3250,3250,3250,3250,0
20250311,201100,268469175,3250,3250,3250,3250,0
20250311,201000,268469175,3250,3250,3250,3250,0
20250311,200900,268469175,3250,3250,3250,3250,0
20250311,200800,268469175,3250,3250,3250,3250,0
20250311,200700,268469175,3250,3250,3250,3250,2632
20250311,200600,268469175,3250,3250,3250,3250,0
20250311,200500,268469175,3250,3250,3250,3250,0
20250311,200400,268469175,3250,3250,3250,3250,0
20250311,200300,268469175,3250,3250,3250,3250,0
20250311,200200,268469175,3250,3250,3250,3250,0
20250311,200100,268469175,3250,3250,3250,3250,0
20250311,200000,268469175,3250,3250,3250,3250,0
20250311,195900,268469175,3250,3250,3250,3250,0
20250311,195800,268469175,3250,3250,3250,3250,0
20250311,195700,268469175,3250,3250,3250,3250,0
20250311,195600,268469175,3250,3250,3250,3250,0
20250311,195500,268469175,3250,3250,3250,3250,0
20250311,195400,268469175,3250,3250,3250,3250,0
20250311,195300,268469175,3250,3250,3250,3250,0
20250311,195200,268469175,3250,3250,3250,3250,0
20250311,195100,268469175,3250,3250,3250,3250,0
20250311,195000,268469175,3250,3250,3250,3250,0
20250311,194900,268469175,3250,3250,3250,3250,0
20250311,194800,268469175,3250,3250,3250,3250,0
20250311,194700,268469175,3250,3250,3250,3250,0
20250311,194600,268469175,3250,3250,3250,3250,0
20250311,194500,268469175,3250,3250,3250,3250,0
20250311,194400,268469175,3250,3250,3250,3250,0
20250311,194300,268469175,3250,3250,3250,3250,0
20250311,194200,268469175,3250,3250,3250,3250,0
20250311,194100,268469175,3250,3250,3250,3250,0
20250311,194000,268469175,3250,3250,3250,3250,0
20250311,193900,268469175,3250,3250,3250,3250,0
20250311,193800,268469175,3250,3250,3250,3250,0
20250311,193700,268469175,3250,3250,3250,3250,2632
20250311,193600,268469175,3250,3250,3250,3250,0
20250311,193500,268469175,3250,3250,3250,3250,0
20250311,193400,268469175,3250,3250,3250,3250,0
20250311,193300,268469175,3250,3250,3250,3250,0
20250311,193200,268469175,3250,3250,3250,3250,0
20250311,193100,268469175,3250,3250,3250,3250,0
20250311,193000,268469175,3250,3250,3250,3250,0
20250311,192900,268469175,3250,3250,3250,3250,0
20250311,192800,268469175,3250,3250,3250,3250,0
20250311,192700,268469175,3250,3250,3250,3250,0
20250311,192600,268469175,3250,3250,3250,3250,0
20250311,192500,268469175,3250,3250,3250,3250,0
20250311,192400,268469175,3250,3250,3250,3250,0
20250311,192300,268469175,3250,3250,3250,3250,0
20250311,192200,268469175,3250,3250,3250,3250,0
20250311,192100,268469175,3250,3250,3250,3250,0
20250311,192000,268469175,3250,3250,3250,3250,0
20250311,191900,268469175,3250,3250,3250,3250,0
20250311,191800,268469175,3250,3250,3250,3250,0
20250311,191700,268469175,3250,3250,3250,3250,0
20250311,191600,268469175,3250,3250,3250,3250,0
20250311,191500,268469175,3250,3250,3250,3250,0
20250311,191400,268469175,3250,3250,3250,3250,0
20250311,191300,268469175,3250,3250,3250,3250,0
20250311,191200,268469175,3250,3250,3250,3250,0
20250311,191100,268469175,3250,3250,3250,3250,0
20250311,191000,268469175,3250,3250,3250,3250,0
20250311,190900,268469175,3250,3250,3250,3250,0
20250311,190800,268469175,3250,3250,3250,3250,0
20250311,190700,268469175,3250,3250,3250,3250,2632
20250311,190600,268469175,3250,3250,3250,3250,0
20250311,190500,268469175,3250,3250,3250,3250,0
20250311,190400,268469175,3250,3250,3250,3250,0
20250311,190300,268469175,3250,3250,3250,3250,0
20250311,190200,268469175,3250,3250,3250,3250,0
20250311,190100,268469175,3250,3250,3250,3250,0
20250311,190000,268469175,3250,3250,3250,3250,0
20250311,185900,268469175,3250,3250,3250,3250,0
20250311,185800,268469175,3250,3250,3250,3250,0
20250311,185700,268469175,3250,3250,3250,3250,0
20250311,185600,268469175,3250,3250,3250,3250,0
20250311,185500,268469175,3250,3250,3250,3250,0
20250311,185400,268469175,3250,3250,3250,3250,0
20250311,185300,268469175,3250,3250,3250,3250,0
20250311,185200,268469175,3250,3250,3250,3250,0
20250311,185100,268469175,3250,3250,3250,3250,0
20250311,185000,268469175,3250,3250,3250,3250,0
20250311,184900,268469175,3250,3250,3250,3250,0
20250311,184800,268469175,3250,3250,3250,3250,0
20250311,184700,268469175,3250,3250,3250,3250,0
20250311,184600,268469175,3250,3250,3250,3250,0
20250311,184500,268469175,3250,3250,3250,3250,0
20250311,184400,268469175,3250,3250,3250,3250,0
20250311,184300,268469175,3250,3250,3250,3250,0
20250311,184200,268469175,3250,3250,3250,3250,0
20250311,184100,268469175,3250,3250,3250,3250,0
20250311,184000,268469175,3250,3250,3250,3250,0
20250311,183900,268469175,3250,3250,3250,3250,0
20250311,183800,268469175,3250,3250,3250,3250,0
20250311,183700,268469175,3250,3250,3250,3250,2632
20250311,183600,268469175,3250,3250,3250,3250,0
20250311,183500,268469175,3250,3250,3250,3250,0
20250311,183400,268469175,3250,3250,3250,3250,0
20250311,183300,268469175,3250,3250,3250,3250,0
20250311,183200,268469175,3250,3250,3250,3250,0
20250311,183100,268469175,3250,3250,3250,3250,0
20250311,183000,268469175,3250,3250,3250,3250,0
20250311,182900,268469175,3250,3250,3250,3250,0
20250311,182800,268469175,3250,3250,3250,3250,0
20250311,182700,268469175,3250,3250,3250,3250,0
20250311,182600,268469175,3250,3250,3250,3250,0
20250311,182500,268469175,3250,3250,3250,3250,0
20250311,182400,268469175,3250,3250,3250,3250,0
20250311,182300,268469175,3250,3250,3250,3250,0
20250311,182200,268469175,3250,3250,3250,3250,0
20250311,182100,268469175,3250,3250,3250,3250,0
20250311,182000,268469175,3250,3250,3250,3250,0
20250311,181900,268469175,3250,3250,3250,3250,0
20250311,181800,268469175,3250,3250,3250,3250,0
20250311,181700,268469175,3250,3250,3250,3250,0
20250311,181600,268469175,3250,3250,3250,3250,0
20250311,181500,268469175,3250,3250,3250,3250,0
20250311,181400,268469175,3250,3250,3250,3250,0
20250311,181300,268469175,3250,3250,3250,3250,0
20250311,181200,268469175,3250,3250,3250,3250,0
20250311,181100,268469175,3250,3250,3250,3250,0
20250311,181000,268469175,3250,3250,3250,3250,0
20250311,180900,268469175,3250,3250,3250,3250,0
20250311,180800,268469175,3250,3250,3250,3250,0
20250311,180700,268469175,3250,3250,3250,3250,2632
20250311,180600,268469175,3250,3250,3250,3250,0
20250311,180500,268469175,3250,3250,3250,3250,0
20250311,180400,268469175,3250,3250,3250,3250,0
20250311,180300,268469175,3250,3250,3250,3250,0
20250311,180200,268469175,3250,3250,3250,3250,0
20250311,180100,268469175,3250,3250,3250,3250,0
20250311,180000,268469175,3250,3250,3250,3250,0
20250311,175900,268469175,3250,3250,3250,3250,0
20250311,175800,268469175,3250,3250,3250,3250,0
20250311,175700,268469175,3250,3250,3250,3250,0
20250311,175600,268469175,3250,3250,3250,3250,0
20250311,175500,268469175,3250,3250,3250,3250,0
20250311,175400,268469175,3250,3250,3250,3250,0
20250311,175300,268469175,3250,3250,3250,3250,0
20250311,175200,268469175,3250,3250,3250,3250,0
20250311,175100,268469175,3250,3250,3250,3250,0
20250311,175000,268469175,3250,3250,3250,3250,0
20250311,174900,268469175,3250,3250,3250,3250,0
20250311,174800,268469175,3250,3250,3250,3250,0
20250311,174700,268469175,3250,3250,3250,3250,0
20250311,174600,268469175,3250,3250,3250,3250,0
20250311,174500,268469175,3250,3250,3250,3250,0
20250311,174400,268469175,3250,3250,3250,3250,0
20250311,174300,268469175,3250,3250,3250,3250,0
20250311,174200,268469175,3250,3250,3250,3250,0
20250311,174100,268469175,3250,3250,3250,3250,0
20250311,174000,268469175,3250,3250,3250,3250,0
20250311,173900,268469175,3250,3250,3250,3250,0
20250311,173800,268469175,3250,3250,3250,3250,0
20250311,173700,268469175,3250,3250,3250,3250,2632
20250311,173600,268469175,3250,3250,3250,3250,0
20250311,173500,268469175,3250,3250,3250,3250,0
20250311,173400,268469175,3250,3250,3250,3250,0
20250311,173300,268469175,3250,3250,3250,3250,0
20250311,173200,268469175,3250,3250,3250,3250,0
20250311,173100,268469175,3250,3250,3250,3250,0
20250311,173000,268469175,3250,3250,3250,3250,0
20250311,172900,268469175,3250,3250,3250,3250,0
20250311,172800,268469175,3250,3250,3250,3250,0
20250311,172700,268469175,3250,3250,3250,3250,0
20250311,172600,268469175,3250,3250,3250,3250,0
20250311,172500,268469175,3250,3250,3250,3250,0
20250311,172400,268469175,3250,3250,3250,3250,0
20250311,172300,268469175,3250,3250,3250,3250,0
20250311,172200,268469175,3250,3250,3250,3250,0
20250311,172100,268469175,3250,3250,3250,3250,0
20250311,172000,268469175,3250,3250,3250,3250,0
20250311,171900,268469175,3250,3250,3250,3250,0
20250311,171800,268469175,3250,3250,3250,3250,0
20250311,171700,268469175,3250,3250,3250,3250,0
20250311,171600,268469175,3250,3250,3250,3250,0
20250311,171500,268469175,3250,3250,3250,3250,0
20250311,171400,268469175,3250,3250,3250,3250,0
20250311,171300,268469175,3250,3250,3250,3250,0
20250311,171200,268469175,3250,3250,3250,3250,0
20250311,171100,268469175,3250,3250,3250,3250,0
20250311,171000,268469175,3250,3250,3250,3250,0
20250311,170900,268469175,3250,3250,3250,3250,0
20250311,170800,268469175,3250,3250,3250,3250,0
20250311,170700,268469175,3250,3250,3250,3250,2632
20250311,170600,268469175,3250,3250,3250,3250,0
20250311,170500,268469175,3250,3250,3250,3250,0
20250311,170400,268469175,3250,3250,3250,3250,0
20250311,170300,268469175,3250,3250,3250,3250,0
20250311,170200,268469175,3250,3250,3250,3250,0
20250311,170100,268469175,3250,3250,3250,3250,0
20250311,170000,268469175,3250,3250,3250,3250,0
20250311,165900,268469175,3250,3250,3250,3250,0
20250311,165800,268469175,3250,3250,3250,3250,0
20250311,165700,268469175,3250,3250,3250,3250,0
20250311,165600,268469175,3250,3250,3250,3250,0
20250311,165500,268469175,3250,3250,3250,3250,0
20250311,165400,268469175,3250,3250,3250,3250,0
20250311,165300,268469175,3250,3250,3250,3250,0
20250311,165200,268469175,3250,3250,3250,3250,0
20250311,165100,268469175,3250,3250,3250,3250,0
20250311,165000,268469175,3250,3250,3250,3250,0
20250311,164900,268469175,3250,3250,3250,3250,0
20250311,164800,268469175,3250,3250,3250,3250,0
20250311,164700,268469175,3250,3250,3250,3250,0
20250311,164600,268469175,3250,3250,3250,3250,0
20250311,164500,268469175,3250,3250,3250,3250,0
20250311,164400,268469175,3250,3250,3250,3250,0
20250311,164300,268469175,3250,3250,3250,3250,0
20250311,164200,268469175,3250,3250,3250,3250,0
20250311,164100,268469175,3250,3250,3250,3250,0
20250311,164000,268469175,3250,3250,3250,3250,0
20250311,163900,268469175,3250,3250,3250,3250,0
20250311,163800,268469175,3250,3250,3250,3250,0
20250311,163700,268469175,3250,3250,3250,3250,2632
20250311,163600,268469175,3250,3250,3250,3250,0
20250311,163500,268469175,3250,3250,3250,3250,0
20250311,163400,268469175,3250,3250,3250,3250,0
20250311,163300,268469175,3250,3250,3250,3250,0
20250311,163200,268469175,3250,3250,3250,3250,0
20250311,163100,268469175,3250,3250,3250,3250,0
20250311,163000,268469175,3250,3250,3250,3250,0
20250311,162900,268469175,3250,3250,3250,3250,0
20250311,162800,268469175,3250,3250,3250,3250,0
20250311,162700,268469175,3250,3250,3250,3250,0
20250311,162600,268469175,3250,3250,3250,3250,0
20250311,162500,268469175,3250,3250,3250,3250,0
20250311,162400,268469175,3250,3250,3250,3250,0
20250311,162300,268469175,3250,3250,3250,3250,0
20250311,162200,268469175,3250,3250,3250,3250,0
20250311,162100,268469175,3250,3250,3250,3250,0
20250311,162000,268469175,3250,3250,3250,3250,0
20250311,161900,268469175,3250,3250,3250,3250,0
20250311,161800,268469175,3250,3250,3250,3250,0
20250311,161700,268469175,3250,3250,3250,3250,0
20250311,161600,268469175,3250,3250,3250,3250,0
20250311,161500,268469175,3250,3250,3250,3250,0
20250311,161400,268469175,3250,3250,3250,3250,0
20250311,161300,268469175,3250,3250,3250,3250,0
20250311,161200,268469175,3250,3250,3250,3250,0
20250311,161100,268469175,3250,3250,3250,3250,0
20250311,161000,268469175,3250,3250,3250,3250,0
20250311,160900,268469175,3250,3250,3250,3250,0
20250311,160800,268469175,3250,3250,3250,3250,0
20250311,160700,268469175,3250,3250,3250,3250,2632
20250311,160600,268469175,3250,3250,3250,3250,0
20250311,160500,268469175,3250,3250,3250,3250,0
20250311,160400,268469175,3250,3250,3250,3250,0
20250311,160300,268469175,3250,3250,3250,3250,0
20250311,160200,268469175,3250,3250,3250,3250,0
20250311,160100,268469175,3250,3250,3250,3250,0
20250311,160000,268469175,3250,3250,3250,3250,0
20250311,155900,268469175,3250,3250,3250,3250,0
20250311,155800,268469175,3250,3250,3250,3250,0
20250311,155700,268469175,3250,3250,3250,3250,0
20250311,155600,268469175,3250,3250,3250,3250,0
20250311,155500,268469175,3250,3250,3250,3250,0
20250311,155400,268469175,3250,3250,3250,3250,0
20250311,155300,268469175,3250,3250,3250,3250,0
20250311,155200,268469175,3250,3250,3250,3250,0
20250311,155100,268469175,3250,3250,3250,3250,0
20250311,155000,268469175,3250,3250,3250,3250,0
20250311,154900,268469175,3250,3250,3250,3250,0
20250311,154800,268469175,3250,3250,3250,3250,0
20250311,154700,268469175,3250,3250,3250,3250,0
20250311,154600,268469175,3250,3250,3250,3250,0
20250311,154500,268469175,3250,3250,3250,3250,0
20250311,154400,268469175,3250,3250,3250,3250,0
20250311,154300,268469175,3250,3250,3250,3250,0
20250311,154200,268469175,3250,3250,3250,3250,0
20250311,154100,268469175,3250,3250,3250,3250,0
20250311,154000,268469175,3250,3250,3250,3250,0
20250311,153900,268469175,3250,3250,3250,3250,0
20250311,153800,268469175,3250,3250,3250,3250,0
20250311,153700,268469175,3250,3250,3250,3250,2632
20250311,153600,268469175,3250,3250,3250,3250,0
20250311,153500,268469175,3250,3250,3250,3250,0
20250311,153400,268469175,3250,3250,3250,3250,0
20250311,153300,268469175,3250,3250,3250,3250,0
20250311,153200,268469175,3250,3250,3250,3250,0
20250311,153100,268469175,3250,3250,3250,3250,0
20250311,153000,268469175,3250,3250,3250,3250,2632
20250311,152900,259915175,3240,3240,3240,3240,0
20250311,152800,259915175,3240,3240,3240,3240,0
20250311,152700,259915175,3240,3240,3240,3240,0
20250311,152600,259915175,3240,3240,3240,3240,0
20250311,152500,259915175,3240,3240,3240,3240,0
20250311,152400,259915175,3240,3240,3240,3240,0
20250311,152300,259915175,3240,3240,3240,3240,0
20250311,152200,259915175,3240,3240,3240,3240,0
20250311,152100,259915175,3240,3240,3240,3240,0
20250311,152000,259915175,3240,3240,3240,3240,0
20250311,151900,259915175,3240,3240,3240,3240,7
20250311,151800,259892495,3240,3240,3240,3240,9
20250311,151700,259863335,3245,3245,3245,3240,209
20250311,151600,259185355,3240,3245,3245,3240,57
20250311,151500,259000610,3240,3240,3245,3235,127
20250311,151400,258589100,3240,3245,3245,3240,150
20250311,151300,258102850,3235,3240,3240,3235,5607
20250311,151200,239936390,3235,3240,3240,3235,102
20250311,151100,239606355,3235,3235,3240,3235,127
20250311,151000,239195250,3230,3235,3235,3230,95
20250311,150900,238888150,3230,3235,3240,3230,183
20250311,150800,238296775,3235,3230,3240,3230,194
20250311,150700,237669155,3240,3240,3240,3225,467
20250311,150600,236161905,3235,3235,3240,3235,135
20250311,150500,235724795,3235,3235,3235,3235,30
20250311,150400,235627745,3230,3235,3240,3230,143
20250311,150300,235165095,3240,3235,3240,3235,147
20250311,150200,234689230,3235,3240,3240,3235,75
20250311,150100,234446290,3235,3240,3240,3235,59
20250311,150000,234255355,3235,3235,3240,3235,154
20250311,145900,233756840,3240,3235,3240,3235,60
20250311,145800,233562660,3240,3235,3240,3235,57
20250311,145700,233378200,3240,3235,3240,3235,145
20250311,145600,232908795,3235,3230,3240,3230,127
20250311,145500,232498000,3235,3240,3240,3235,177
20250311,145400,231924655,3230,3230,3230,3230,45
20250311,145300,231779305,3240,3230,3240,3230,162
20250311,145200,231255545,3235,3230,3240,3230,207
20250311,145100,230585870,3235,3235,3235,3235,63
20250311,145000,230382065,3235,3235,3235,3235,26
20250311,144900,230297955,3240,3230,3240,3230,102
20250311,144800,229967995,3230,3235,3235,3230,94
20250311,144700,229664310,3230,3235,3240,3230,108
20250311,144600,229314905,3230,3230,3230,3230,51
20250311,144500,229150175,3235,3230,3235,3225,117
20250311,144400,228772285,3230,3235,3235,3230,166
20250311,144300,228235605,3230,3235,3235,3230,58
20250311,144200,228048200,3230,3235,3235,3230,57
20250311,144100,227864025,3235,3230,3235,3230,121
20250311,144000,227472945,3230,3230,3235,3230,63
20250311,143900,227269390,3230,3225,3230,3225,57
20250311,143800,227085500,3235,3230,3235,3230,164
20250311,143700,226555530,3230,3230,3230,3230,63
20250311,143600,226352040,3230,3235,3235,3230,83
20250311,143500,226083635,3230,3230,3230,3227,102
20250311,143400,225754214,3240,3225,3240,3225,122
20250311,143300,225359989,3225,3227,3240,3225,210
20250311,143200,224681296,3227,3232,3232,3227,122
20250311,143100,224287209,3235,3235,3240,3235,73
20250311,143000,224050989,3240,3235,3240,3235,108
20250311,142900,223701294,3230,3240,3240,3230,94
20250311,142800,223397174,3230,3230,3235,3230,59
20250311,142700,223206539,3240,3230,3240,3230,152
20250311,142600,222715014,3235,3230,3235,3230,94
20250311,142500,222411144,3235,3240,3240,3230,108
20250311,142400,222061739,3235,3230,3235,3230,157
20250311,142300,221554064,3230,3230,3240,3230,152
20250311,142200,221062539,3235,3235,3240,3230,207
20250311,142100,220392864,3235,3240,3240,3230,109
20250311,142000,220040224,3235,3235,3235,3230,70
20250311,141900,219813994,3230,3230,3240,3230,139
20250311,141800,219364524,3230,3230,3230,3230,46
20250311,141700,219215944,3230,3240,3240,3230,106
20250311,141600,218872999,3230,3230,3230,3230,70
20250311,141500,218646899,3230,3225,3230,3225,94
20250311,141400,218343499,3230,3230,3230,3230,55
20250311,141300,218165849,3235,3230,3235,3230,158
20250311,141200,217654944,3225,3230,3230,3225,172
20250311,141100,217099609,3225,3235,3235,3225,220
20250311,141000,216388729,3230,3230,3230,3230,60
20250311,140900,216194929,3230,3230,3230,3230,44
20250311,140800,216052809,3235,3230,3235,3230,123
20250311,140700,215655204,3230,3230,3235,3230,87
20250311,140600,215374129,3235,3230,3235,3230,107
20250311,140500,215028204,3235,3230,3235,3230,58
20250311,140400,214840799,3235,3225,3235,3225,123
20250311,140300,214443624,3230,3235,3235,3230,65
20250311,140200,214233424,3230,3235,3235,3230,289
20250311,140100,213299139,3235,3235,3235,3230,71
20250311,140000,213069679,3235,3235,3235,3230,212
20250311,135900,212384104,3230,3235,3235,3230,108
20250311,135800,212034949,3230,3235,3235,3230,152
20250311,135700,211543674,3230,3235,3235,3230,164
20250311,135600,211013354,3235,3240,3240,3235,57
20250311,135500,210828894,3235,3235,3240,3235,91
20250311,135400,210534444,3235,3235,3240,3235,169
20250311,135300,209987164,3240,3240,3240,3235,113
20250311,135200,209621264,3240,3240,3240,3240,58
20250311,135100,209433344,3235,3240,3240,3235,94
20250311,135000,209129004,3235,3240,3240,3235,89
20250311,134900,208841064,3245,3245,3245,3240,207
20250311,134800,208169569,3245,3235,3245,3235,68
20250311,134700,207949454,3240,3245,3245,3240,85
20250311,134600,207673804,3240,3240,3245,3240,202
20250311,134500,207018759,3245,3240,3245,3240,108
20250311,134400,206668524,3235,3245,3245,3235,94
20250311,134300,206363934,3235,3245,3245,3235,434
20250311,134200,204957749,3230,3240,3240,3230,101
20250311,134100,204631214,3235,3235,3235,3235,45
20250311,134000,204485639,3235,3245,3245,3235,131
20250311,133900,204061354,3235,3235,3235,3235,45
20250311,133800,203915779,3245,3230,3245,3230,139
20250311,133700,203465839,3240,3235,3240,3235,94
20250311,133600,203161499,3235,3240,3240,3235,94
20250311,133500,202857159,3235,3235,3235,3235,45
20250311,133400,202711584,3240,3230,3240,3230,139
20250311,133300,202262114,3240,3230,3240,3230,94
20250311,133200,201957994,3235,3230,3235,3230,186
20250311,133100,201356714,3230,3230,3230,3230,3
20250311,133000,201347024,3240,3230,3240,3230,95
20250311,132900,201039674,3230,3230,3230,3230,124
20250311,132800,200639154,3230,3240,3240,3230,95
20250311,132700,200331804,3230,3230,3230,3230,44
20250311,132600,200189684,3225,3235,3235,3225,95
20250311,132500,199882809,3230,3230,3240,3230,139
20250311,132400,199433339,3235,3230,3235,3230,144
20250311,132300,198967719,3240,3230,3240,3230,95
20250311,132200,198660369,3230,3240,3240,3230,94
20250311,132100,198356249,3235,3230,3240,3230,203
20250311,132000,197699559,3235,3235,3235,3235,36
20250311,131900,197583099,3240,3235,3240,3235,95
20250311,131800,197275524,3235,3235,3235,3235,71
20250311,131700,197045839,3235,3235,3240,3235,112
20250311,131600,196683269,3235,3235,3235,3235,45
20250311,131500,196537694,3240,3230,3240,3230,116
20250311,131400,196162514,3235,3235,3235,3235,50
20250311,131300,196000764,3235,3235,3240,3235,161
20250311,131200,195479429,3235,3235,3235,3235,45
20250311,131100,195333854,3240,3235,3240,3235,137
20250311,131000,194890194,3230,3240,3240,3230,95
20250311,130900,194582844,3230,3235,3235,3230,89
20250311,130800,194295149,3240,3235,3240,3235,94
20250311,130700,193990809,3240,3235,3240,3235,194
20250311,130600,193362469,3235,3235,3240,3235,596
20250311,130500,191431659,3235,3230,3235,3230,507
20250311,130400,189791739,3235,3230,3235,3230,143
20250311,130300,189329354,3235,3230,3235,3230,95
20250311,130200,189022254,3225,3220,3230,3220,545
20250311,130100,187262134,3220,3225,3225,3220,89
20250311,130000,186975374,3230,3225,3230,3225,100
20250311,125900,186652624,3225,3215,3225,3215,61
20250311,125800,186456354,3215,3225,3225,3215,94
20250311,125700,186153644,3215,3215,3215,3215,45
20250311,125600,186008969,3215,3220,3225,3215,153
20250311,125500,185516279,3225,3230,3230,3225,80
20250311,125400,185258029,3225,3225,3230,3225,176
20250311,125300,184690154,3225,3225,3225,3225,5
20250311,125200,184674029,3225,3215,3225,3215,90
20250311,125100,184384229,3220,3225,3230,3220,389
20250311,125000,183128399,3225,3225,3225,3225,11
20250311,124900,183092924,3235,3225,3235,3225,94
20250311,124800,182789274,3225,3220,3230,3220,148
20250311,124700,182311989,3225,3235,3235,3225,85
20250311,124600,182037364,3225,3225,3225,3225,65
20250311,124500,181827739,3225,3225,3225,3225,62
20250311,124400,181627789,3225,3225,3235,3225,139
20250311,124300,181179014,3220,3220,3230,3220,97
20250311,124200,180866174,3220,3220,3220,3220,44
20250311,124100,180724494,3235,3230,3235,3220,126
20250311,124000,180317734,3225,3220,3225,3220,660
20250311,123900,178189844,3225,3235,3235,3225,63
20250311,123800,177986169,3225,3225,3225,3225,44
20250311,123700,177844269,3225,3230,3230,3225,95
20250311,123600,177537644,3230,3225,3230,3225,241
20250311,123500,176759439,3225,3225,3225,3225,53
20250311,123400,176588514,3225,3225,3225,3225,71
20250311,123300,176359539,3225,3235,3235,3225,95
20250311,123200,176052664,3225,3215,3225,3215,95
20250311,123100,175746749,3215,3215,3215,3215,44
20250311,123000,175605289,3225,3225,3225,3225,55
20250311,122900,175427914,3230,3225,3230,3225,174
20250311,122800,174866119,3220,3220,3230,3220,139
20250311,122700,174418039,3230,3220,3230,3220,132
20250311,122600,173992119,3225,3225,3225,3225,55
20250311,122500,173814744,3225,3225,3225,3225,45
20250311,122400,173669619,3215,3220,3235,3215,204
20250311,122300,173011929,3225,3225,3225,3225,11
20250311,122200,172976454,3235,3225,3235,3225,94
20250311,122100,172672804,3230,3230,3230,3225,241
20250311,122000,171894599,3220,3230,3230,3220,73
20250311,121900,171659249,3220,3220,3220,3220,90
20250311,121800,171369449,3225,3215,3225,3210,3161
20250311,121700,161205909,3215,3225,3225,3215,95
20250311,121600,160899984,3215,3220,3220,3215,45
20250311,121500,160755304,3215,3220,3230,3215,202
20250311,121400,160104259,3235,3230,3235,3220,129
20250311,121300,159687829,3220,3230,3230,3220,307
20250311,121200,158696659,3225,3225,3225,3225,44
20250311,121100,158554759,3225,3225,3230,3225,139
20250311,121000,158106234,3220,3220,3220,3220,79
20250311,120900,157851854,3225,3230,3230,3225,62
20250311,120800,157651654,3225,3225,3225,3225,45
20250311,120700,157506529,3225,3225,3230,3225,286
20250311,120600,156583199,3230,3225,3230,3225,94
20250311,120500,156279799,3225,3225,3225,3225,44
20250311,120400,156137899,3230,3220,3230,3220,95
20250311,120300,155831499,3225,3225,3230,3225,139
20250311,120200,155382974,3225,3225,3225,3225,81
20250311,120100,155121749,3225,3225,3225,3225,45
20250311,120000,154976624,3230,3225,3230,3225,102
20250311,115900,154647424,3225,3220,3225,3220,95
20250311,115800,154341304,3225,3230,3230,3225,89
20250311,115700,154054029,3225,3225,3225,3225,45
20250311,115600,153908904,3230,3225,3230,3225,264
20250311,115500,153056754,3225,3225,3230,3225,106
20250311,115400,152714654,3225,3230,3230,3225,95
20250311,115300,152408029,3220,3225,3225,3220,59
20250311,115200,152217974,3230,3225,3230,3225,94
20250311,115100,151914574,3230,3225,3235,3225,268
20250311,115000,151049129,3225,3235,3235,3225,95
20250311,114900,150742254,3225,3225,3225,3225,44
20250311,114800,150600354,3220,3215,3220,3215,46
20250311,114700,150452459,3220,3230,3230,3220,94
20250311,114600,150149279,3220,3220,3220,3220,89
20250311,114500,149862699,3240,3215,3240,3215,94
20250311,114400,149559239,3225,3235,3235,3225,97
20250311,114300,149245914,3225,3225,3230,3225,145
20250311,114200,148777789,3220,3225,3225,3220,89
20250311,114100,148490989,3235,3225,3235,3225,95
20250311,114000,148184114,3225,3230,3230,3225,94
20250311,113900,147880714,3225,3235,3235,3225,95
20250311,113800,147573839,3225,3225,3225,3225,88
20250311,113700,147290039,3230,3225,3230,3225,95
20250311,113600,146983414,3225,3235,3235,3225,94
20250311,113500,146679764,3225,3230,3232,3225,96
20250311,113400,146369907,3225,3220,3230,3220,118
20250311,113300,145989437,3230,3220,3230,3215,175
20250311,113200,145425857,3220,3225,3225,3220,94
20250311,113100,145122927,3220,3220,3220,3220,45
20250311,113000,144978027,3230,3220,3230,3220,139
20250311,112900,144529947,3230,3215,3230,3215,94
20250311,112800,144226987,3225,3230,3230,3220,96
20250311,112700,143917362,3225,3225,3225,3225,64
20250311,112600,143710962,3230,3230,3235,3230,219
20250311,112500,143002842,3235,3225,3235,3225,594
20250311,112400,141081692,3225,3235,3235,3225,95
20250311,112300,140774817,3220,3220,3220,3220,44
20250311,112200,140633137,3220,3230,3230,3220,115
20250311,112100,140262137,3230,3220,3230,3220,77
20250311,112000,140013877,3225,3235,3235,3225,94
20250311,111900,139710227,3225,3225,3225,3225,56
20250311,111800,139529627,3230,3230,3230,3220,377
20250311,111700,138312357,3230,3225,3230,3225,77
20250311,111600,138064027,3230,3235,3235,3230,232
20250311,111500,137313572,3235,3230,3235,3230,195
20250311,111400,136682972,3230,3235,3235,3230,94
20250311,111300,136379102,3230,3220,3230,3220,140
20250311,111200,135927342,3215,3225,3230,3215,161
20250311,111100,135407992,3230,3225,3230,3225,84
20250311,111000,135136947,3230,3225,3230,3225,133
20250311,110900,134707582,3215,3230,3230,3215,139
20250311,110800,134259727,3225,3220,3225,3220,162
20250311,110700,133737502,3230,3215,3230,3215,105
20250311,110600,133399122,3215,3215,3215,3215,46
20250311,110500,133251232,3210,3220,3220,3205,675
20250311,110400,131081802,3215,3205,3215,3205,446
20250311,110300,129650262,3215,3215,3240,3215,143
20250311,110200,129189267,3225,3230,3235,3225,151
20250311,110100,128701292,3230,3215,3230,3215,193
20250311,110000,128079052,3230,3220,3230,3210,1445
20250311,105900,123436332,3220,3215,3220,3215,49
20250311,105800,123278567,3215,3215,3225,3215,145
20250311,105700,122811892,3215,3220,3220,3215,147
20250311,105600,122338787,3230,3210,3230,3205,401
20250311,105500,121050737,3220,3230,3230,3215,218
20250311,105400,120348502,3230,3220,3230,3220,95
20250311,105300,120042102,3220,3220,3220,3220,44
20250311,105200,119900422,3220,3215,3220,3210,143
20250311,105100,119441157,3215,3220,3225,3215,1413
20250311,105000,114886897,3215,3205,3215,3205,90
20250311,104900,114597987,3205,3215,3215,3205,48
20250311,104800,114444107,3215,3210,3215,3210,2301
20250311,104700,107046817,3210,3210,3210,3210,217
20250311,104600,106350247,3205,3210,3210,3205,151
20250311,104500,105865722,3205,3200,3205,3200,89
20250311,104400,105580702,3200,3200,3200,3200,44
20250311,104300,105439902,3200,3200,3200,3200,45
20250311,104200,105295902,3200,3200,3200,3200,44
20250311,104100,105155102,3200,3200,3200,3200,89
20250311,104000,104870302,3200,3200,3200,3200,84
20250311,103900,104601502,3200,3200,3200,3200,45
20250311,103800,104457502,3200,3200,3200,3200,44
20250311,103700,104316702,3200,3210,3210,3200,244
20250311,103600,103534352,3210,3200,3210,3200,90
20250311,103500,103245902,3200,3200,3200,3200,44
20250311,103400,103105102,3215,3195,3215,3195,54
20250311,103300,102932382,3195,3195,3195,3195,89
20250311,103200,102648027,3195,3195,3195,3195,45
20250311,103100,102504252,3195,3195,3195,3195,44
20250311,103000,102363672,3200,3200,3200,3200,45
20250311,102900,102219672,3200,3200,3210,3200,2586
20250311,102800,93919502,3200,3200,3200,3200,44
20250311,102700,93778702,3200,3200,3200,3200,44
20250311,102600,93637902,3200,3200,3200,3200,45
20250311,102500,93493902,3200,3200,3200,3200,96
20250311,102400,93186702,3205,3205,3205,3205,37
20250311,102300,93068117,3210,3205,3210,3205,60
20250311,102200,92875792,3205,3205,3205,3205,44
20250311,102100,92734772,3205,3205,3205,3205,2045
20250311,102000,86180547,3205,3210,3210,3205,117
20250311,101900,85805417,3205,3205,3205,3205,45
20250311,101800,85661192,3210,3205,3210,3205,73
20250311,101700,85427082,3205,3200,3205,3200,150
20250311,101600,84946557,3200,3200,3200,3190,801
20250311,101500,82383807,3190,3195,3195,3190,374
20250311,101400,81189097,3190,3195,3195,3190,190
20250311,101300,80582272,3190,3190,3190,3190,44
20250311,101200,80441912,3190,3190,3190,3190,89
20250311,101100,80158002,3195,3190,3195,3190,45
20250311,101000,80014447,3190,3190,3190,3190,95
20250311,100900,79711397,3190,3190,3190,3190,53
20250311,100800,79542327,3190,3190,3195,3190,189
20250311,100700,78938917,3190,3190,3190,3190,145
20250311,100600,78476367,3190,3190,3190,3190,44
20250311,100500,78336007,3195,3190,3195,3190,77
20250311,100400,78090212,3190,3190,3200,3190,139
20250311,100300,77646302,3190,3205,3205,3190,3561
20250311,100200,66259292,3205,3205,3205,3205,0
20250311,100100,66259292,3205,3205,3205,3205,163
20250311,100000,65736877,3205,3210,3210,3205,783
20250311,095900,63225957,3215,3215,3215,3215,0
20250311,095800,63225957,3215,3215,3215,3215,0
20250311,095700,63225957,3215,3215,3215,3215,58
20250311,095600,63039487,3215,3215,3215,3215,0
20250311,095500,63039487,3215,3215,3215,3215,225
20250311,095400,62316112,3215,3215,3215,3215,0
20250311,095300,62316112,3215,3215,3215,3215,127
20250311,095200,61907807,3215,3215,3215,3215,0
20250311,095100,61907807,3215,3215,3215,3205,3557
20250311,095000,50481632,3220,3220,3220,3220,0
20250311,094900,50481632,3220,3220,3220,3220,0
20250311,094800,50481632,3220,3220,3220,3220,0
20250311,094700,50481632,3220,3220,3220,3220,204
20250311,094600,49824752,3220,3220,3220,3220,0
20250311,094500,49824752,3220,3220,3220,3220,0
20250311,094400,49824752,3220,3220,3220,3220,0
20250311,094300,49824752,3220,3220,3220,3220,677
20250311,094200,47644812,3220,3220,3220,3220,11
20250311,094100,47609392,3220,3220,3220,3220,0
20250311,094000,47609392,3220,3220,3220,3220,222
20250311,093900,46894552,3220,3220,3220,3220,0
20250311,093800,46894552,3220,3220,3220,3220,2
20250311,093700,46888112,3220,3220,3220,3220,225
20250311,093600,46163612,3220,3220,3220,3220,0
20250311,093500,46163612,3220,3220,3220,3220,28
20250311,093400,46073452,3220,3220,3220,3220,5
20250311,093300,46057352,3220,3220,3220,3220,79
20250311,093200,45802972,3220,3220,3220,3220,0
20250311,093100,45802972,3220,3220,3220,3210,3064
20250311,093000,35958477,3220,3220,3220,3220,44
20250311,092900,35816797,3220,3220,3225,3220,194
20250311,092800,35191617,3220,3220,3220,3220,174
20250311,092700,34631337,3220,3220,3220,3220,101
20250311,092600,34306117,3215,3225,3225,3215,2619
20250311,092500,25873557,3225,3225,3235,3225,689
20250311,092400,23651032,3230,3235,3235,3230,1626
20250311,092300,18398897,3235,3250,3250,3235,45
20250311,092200,18253307,3235,3245,3245,3235,530
20250311,092100,16536322,3245,3250,3250,3245,1509
20250311,092000,11639312,3250,3250,3250,3250,179
20250311,091900,11057562,3255,3260,3260,3255,423
20250311,091800,9678647,3260,3252,3260,3252,133
20250311,091700,9245515,3252,3245,3252,3245,122
20250311,091600,8849145,3250,3250,3250,3250,1044
20250311,091500,5456145,3250,3250,3250,3250,45
20250311,091400,5309895,3255,3255,3255,3255,385
20250311,091300,4056720,3255,3255,3255,3255,83
20250311,091200,3786555,3255,3255,3255,3255,85
20250311,091100,3509880,3280,3280,3280,3280,0
20250311,091000,3509880,3280,3280,3280,3280,0
20250311,090900,3509880,3280,3280,3280,3280,0
20250311,090800,3509880,3280,3280,3280,3280,0
20250311,090700,3509880,3280,3280,3280,3280,10
20250311,090600,3477080,3240,3240,3240,3240,0
20250311,090500,3477080,3240,3240,3240,3240,0
20250311,090400,3477080,3240,3240,3240,3240,0
20250311,090300,3477080,3240,3240,3240,3240,299
20250311,090200,2508320,3245,3245,3245,3245,30
20250311,090100,2410970,3240,3245,3245,3240,594
20250311,090000,485440,3280,3280,3280,3280,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213700 268469175 3250 3250 3250 3250 2632
3 20250311 213600 268469175 3250 3250 3250 3250 0
4 20250311 213500 268469175 3250 3250 3250 3250 0
5 20250311 213400 268469175 3250 3250 3250 3250 0
6 20250311 213300 268469175 3250 3250 3250 3250 0
7 20250311 213200 268469175 3250 3250 3250 3250 0
8 20250311 213100 268469175 3250 3250 3250 3250 0
9 20250311 213000 268469175 3250 3250 3250 3250 0
10 20250311 212900 268469175 3250 3250 3250 3250 0
11 20250311 212800 268469175 3250 3250 3250 3250 0
12 20250311 212700 268469175 3250 3250 3250 3250 0
13 20250311 212600 268469175 3250 3250 3250 3250 0
14 20250311 212500 268469175 3250 3250 3250 3250 0
15 20250311 212400 268469175 3250 3250 3250 3250 0
16 20250311 212300 268469175 3250 3250 3250 3250 0
17 20250311 212200 268469175 3250 3250 3250 3250 0
18 20250311 212100 268469175 3250 3250 3250 3250 0
19 20250311 212000 268469175 3250 3250 3250 3250 0
20 20250311 211900 268469175 3250 3250 3250 3250 0
21 20250311 211800 268469175 3250 3250 3250 3250 0
22 20250311 211700 268469175 3250 3250 3250 3250 0
23 20250311 211600 268469175 3250 3250 3250 3250 0
24 20250311 211500 268469175 3250 3250 3250 3250 0
25 20250311 211400 268469175 3250 3250 3250 3250 0
26 20250311 211300 268469175 3250 3250 3250 3250 0
27 20250311 211200 268469175 3250 3250 3250 3250 0
28 20250311 211100 268469175 3250 3250 3250 3250 0
29 20250311 211000 268469175 3250 3250 3250 3250 0
30 20250311 210900 268469175 3250 3250 3250 3250 0
31 20250311 210800 268469175 3250 3250 3250 3250 0
32 20250311 210700 268469175 3250 3250 3250 3250 2632
33 20250311 210600 268469175 3250 3250 3250 3250 0
34 20250311 210500 268469175 3250 3250 3250 3250 0
35 20250311 210400 268469175 3250 3250 3250 3250 0
36 20250311 210300 268469175 3250 3250 3250 3250 0
37 20250311 210200 268469175 3250 3250 3250 3250 0
38 20250311 210100 268469175 3250 3250 3250 3250 0
39 20250311 210000 268469175 3250 3250 3250 3250 0
40 20250311 205900 268469175 3250 3250 3250 3250 0
41 20250311 205800 268469175 3250 3250 3250 3250 0
42 20250311 205700 268469175 3250 3250 3250 3250 0
43 20250311 205600 268469175 3250 3250 3250 3250 0
44 20250311 205500 268469175 3250 3250 3250 3250 0
45 20250311 205400 268469175 3250 3250 3250 3250 0
46 20250311 205300 268469175 3250 3250 3250 3250 0
47 20250311 205200 268469175 3250 3250 3250 3250 0
48 20250311 205100 268469175 3250 3250 3250 3250 0
49 20250311 205000 268469175 3250 3250 3250 3250 0
50 20250311 204900 268469175 3250 3250 3250 3250 0
51 20250311 204800 268469175 3250 3250 3250 3250 0
52 20250311 204700 268469175 3250 3250 3250 3250 0
53 20250311 204600 268469175 3250 3250 3250 3250 0
54 20250311 204500 268469175 3250 3250 3250 3250 0
55 20250311 204400 268469175 3250 3250 3250 3250 0
56 20250311 204300 268469175 3250 3250 3250 3250 0
57 20250311 204200 268469175 3250 3250 3250 3250 0
58 20250311 204100 268469175 3250 3250 3250 3250 0
59 20250311 204000 268469175 3250 3250 3250 3250 0
60 20250311 203900 268469175 3250 3250 3250 3250 0
61 20250311 203800 268469175 3250 3250 3250 3250 0
62 20250311 203700 268469175 3250 3250 3250 3250 2632
63 20250311 203600 268469175 3250 3250 3250 3250 0
64 20250311 203500 268469175 3250 3250 3250 3250 0
65 20250311 203400 268469175 3250 3250 3250 3250 0
66 20250311 203300 268469175 3250 3250 3250 3250 0
67 20250311 203200 268469175 3250 3250 3250 3250 0
68 20250311 203100 268469175 3250 3250 3250 3250 0
69 20250311 203000 268469175 3250 3250 3250 3250 0
70 20250311 202900 268469175 3250 3250 3250 3250 0
71 20250311 202800 268469175 3250 3250 3250 3250 0
72 20250311 202700 268469175 3250 3250 3250 3250 0
73 20250311 202600 268469175 3250 3250 3250 3250 0
74 20250311 202500 268469175 3250 3250 3250 3250 0
75 20250311 202400 268469175 3250 3250 3250 3250 0
76 20250311 202300 268469175 3250 3250 3250 3250 0
77 20250311 202200 268469175 3250 3250 3250 3250 0
78 20250311 202100 268469175 3250 3250 3250 3250 0
79 20250311 202000 268469175 3250 3250 3250 3250 0
80 20250311 201900 268469175 3250 3250 3250 3250 0
81 20250311 201800 268469175 3250 3250 3250 3250 0
82 20250311 201700 268469175 3250 3250 3250 3250 0
83 20250311 201600 268469175 3250 3250 3250 3250 0
84 20250311 201500 268469175 3250 3250 3250 3250 0
85 20250311 201400 268469175 3250 3250 3250 3250 0
86 20250311 201300 268469175 3250 3250 3250 3250 0
87 20250311 201200 268469175 3250 3250 3250 3250 0
88 20250311 201100 268469175 3250 3250 3250 3250 0
89 20250311 201000 268469175 3250 3250 3250 3250 0
90 20250311 200900 268469175 3250 3250 3250 3250 0
91 20250311 200800 268469175 3250 3250 3250 3250 0
92 20250311 200700 268469175 3250 3250 3250 3250 2632
93 20250311 200600 268469175 3250 3250 3250 3250 0
94 20250311 200500 268469175 3250 3250 3250 3250 0
95 20250311 200400 268469175 3250 3250 3250 3250 0
96 20250311 200300 268469175 3250 3250 3250 3250 0
97 20250311 200200 268469175 3250 3250 3250 3250 0
98 20250311 200100 268469175 3250 3250 3250 3250 0
99 20250311 200000 268469175 3250 3250 3250 3250 0
100 20250311 195900 268469175 3250 3250 3250 3250 0
101 20250311 195800 268469175 3250 3250 3250 3250 0
102 20250311 195700 268469175 3250 3250 3250 3250 0
103 20250311 195600 268469175 3250 3250 3250 3250 0
104 20250311 195500 268469175 3250 3250 3250 3250 0
105 20250311 195400 268469175 3250 3250 3250 3250 0
106 20250311 195300 268469175 3250 3250 3250 3250 0
107 20250311 195200 268469175 3250 3250 3250 3250 0
108 20250311 195100 268469175 3250 3250 3250 3250 0
109 20250311 195000 268469175 3250 3250 3250 3250 0
110 20250311 194900 268469175 3250 3250 3250 3250 0
111 20250311 194800 268469175 3250 3250 3250 3250 0
112 20250311 194700 268469175 3250 3250 3250 3250 0
113 20250311 194600 268469175 3250 3250 3250 3250 0
114 20250311 194500 268469175 3250 3250 3250 3250 0
115 20250311 194400 268469175 3250 3250 3250 3250 0
116 20250311 194300 268469175 3250 3250 3250 3250 0
117 20250311 194200 268469175 3250 3250 3250 3250 0
118 20250311 194100 268469175 3250 3250 3250 3250 0
119 20250311 194000 268469175 3250 3250 3250 3250 0
120 20250311 193900 268469175 3250 3250 3250 3250 0
121 20250311 193800 268469175 3250 3250 3250 3250 0
122 20250311 193700 268469175 3250 3250 3250 3250 2632
123 20250311 193600 268469175 3250 3250 3250 3250 0
124 20250311 193500 268469175 3250 3250 3250 3250 0
125 20250311 193400 268469175 3250 3250 3250 3250 0
126 20250311 193300 268469175 3250 3250 3250 3250 0
127 20250311 193200 268469175 3250 3250 3250 3250 0
128 20250311 193100 268469175 3250 3250 3250 3250 0
129 20250311 193000 268469175 3250 3250 3250 3250 0
130 20250311 192900 268469175 3250 3250 3250 3250 0
131 20250311 192800 268469175 3250 3250 3250 3250 0
132 20250311 192700 268469175 3250 3250 3250 3250 0
133 20250311 192600 268469175 3250 3250 3250 3250 0
134 20250311 192500 268469175 3250 3250 3250 3250 0
135 20250311 192400 268469175 3250 3250 3250 3250 0
136 20250311 192300 268469175 3250 3250 3250 3250 0
137 20250311 192200 268469175 3250 3250 3250 3250 0
138 20250311 192100 268469175 3250 3250 3250 3250 0
139 20250311 192000 268469175 3250 3250 3250 3250 0
140 20250311 191900 268469175 3250 3250 3250 3250 0
141 20250311 191800 268469175 3250 3250 3250 3250 0
142 20250311 191700 268469175 3250 3250 3250 3250 0
143 20250311 191600 268469175 3250 3250 3250 3250 0
144 20250311 191500 268469175 3250 3250 3250 3250 0
145 20250311 191400 268469175 3250 3250 3250 3250 0
146 20250311 191300 268469175 3250 3250 3250 3250 0
147 20250311 191200 268469175 3250 3250 3250 3250 0
148 20250311 191100 268469175 3250 3250 3250 3250 0
149 20250311 191000 268469175 3250 3250 3250 3250 0
150 20250311 190900 268469175 3250 3250 3250 3250 0
151 20250311 190800 268469175 3250 3250 3250 3250 0
152 20250311 190700 268469175 3250 3250 3250 3250 2632
153 20250311 190600 268469175 3250 3250 3250 3250 0
154 20250311 190500 268469175 3250 3250 3250 3250 0
155 20250311 190400 268469175 3250 3250 3250 3250 0
156 20250311 190300 268469175 3250 3250 3250 3250 0
157 20250311 190200 268469175 3250 3250 3250 3250 0
158 20250311 190100 268469175 3250 3250 3250 3250 0
159 20250311 190000 268469175 3250 3250 3250 3250 0
160 20250311 185900 268469175 3250 3250 3250 3250 0
161 20250311 185800 268469175 3250 3250 3250 3250 0
162 20250311 185700 268469175 3250 3250 3250 3250 0
163 20250311 185600 268469175 3250 3250 3250 3250 0
164 20250311 185500 268469175 3250 3250 3250 3250 0
165 20250311 185400 268469175 3250 3250 3250 3250 0
166 20250311 185300 268469175 3250 3250 3250 3250 0
167 20250311 185200 268469175 3250 3250 3250 3250 0
168 20250311 185100 268469175 3250 3250 3250 3250 0
169 20250311 185000 268469175 3250 3250 3250 3250 0
170 20250311 184900 268469175 3250 3250 3250 3250 0
171 20250311 184800 268469175 3250 3250 3250 3250 0
172 20250311 184700 268469175 3250 3250 3250 3250 0
173 20250311 184600 268469175 3250 3250 3250 3250 0
174 20250311 184500 268469175 3250 3250 3250 3250 0
175 20250311 184400 268469175 3250 3250 3250 3250 0
176 20250311 184300 268469175 3250 3250 3250 3250 0
177 20250311 184200 268469175 3250 3250 3250 3250 0
178 20250311 184100 268469175 3250 3250 3250 3250 0
179 20250311 184000 268469175 3250 3250 3250 3250 0
180 20250311 183900 268469175 3250 3250 3250 3250 0
181 20250311 183800 268469175 3250 3250 3250 3250 0
182 20250311 183700 268469175 3250 3250 3250 3250 2632
183 20250311 183600 268469175 3250 3250 3250 3250 0
184 20250311 183500 268469175 3250 3250 3250 3250 0
185 20250311 183400 268469175 3250 3250 3250 3250 0
186 20250311 183300 268469175 3250 3250 3250 3250 0
187 20250311 183200 268469175 3250 3250 3250 3250 0
188 20250311 183100 268469175 3250 3250 3250 3250 0
189 20250311 183000 268469175 3250 3250 3250 3250 0
190 20250311 182900 268469175 3250 3250 3250 3250 0
191 20250311 182800 268469175 3250 3250 3250 3250 0
192 20250311 182700 268469175 3250 3250 3250 3250 0
193 20250311 182600 268469175 3250 3250 3250 3250 0
194 20250311 182500 268469175 3250 3250 3250 3250 0
195 20250311 182400 268469175 3250 3250 3250 3250 0
196 20250311 182300 268469175 3250 3250 3250 3250 0
197 20250311 182200 268469175 3250 3250 3250 3250 0
198 20250311 182100 268469175 3250 3250 3250 3250 0
199 20250311 182000 268469175 3250 3250 3250 3250 0
200 20250311 181900 268469175 3250 3250 3250 3250 0
201 20250311 181800 268469175 3250 3250 3250 3250 0
202 20250311 181700 268469175 3250 3250 3250 3250 0
203 20250311 181600 268469175 3250 3250 3250 3250 0
204 20250311 181500 268469175 3250 3250 3250 3250 0
205 20250311 181400 268469175 3250 3250 3250 3250 0
206 20250311 181300 268469175 3250 3250 3250 3250 0
207 20250311 181200 268469175 3250 3250 3250 3250 0
208 20250311 181100 268469175 3250 3250 3250 3250 0
209 20250311 181000 268469175 3250 3250 3250 3250 0
210 20250311 180900 268469175 3250 3250 3250 3250 0
211 20250311 180800 268469175 3250 3250 3250 3250 0
212 20250311 180700 268469175 3250 3250 3250 3250 2632
213 20250311 180600 268469175 3250 3250 3250 3250 0
214 20250311 180500 268469175 3250 3250 3250 3250 0
215 20250311 180400 268469175 3250 3250 3250 3250 0
216 20250311 180300 268469175 3250 3250 3250 3250 0
217 20250311 180200 268469175 3250 3250 3250 3250 0
218 20250311 180100 268469175 3250 3250 3250 3250 0
219 20250311 180000 268469175 3250 3250 3250 3250 0
220 20250311 175900 268469175 3250 3250 3250 3250 0
221 20250311 175800 268469175 3250 3250 3250 3250 0
222 20250311 175700 268469175 3250 3250 3250 3250 0
223 20250311 175600 268469175 3250 3250 3250 3250 0
224 20250311 175500 268469175 3250 3250 3250 3250 0
225 20250311 175400 268469175 3250 3250 3250 3250 0
226 20250311 175300 268469175 3250 3250 3250 3250 0
227 20250311 175200 268469175 3250 3250 3250 3250 0
228 20250311 175100 268469175 3250 3250 3250 3250 0
229 20250311 175000 268469175 3250 3250 3250 3250 0
230 20250311 174900 268469175 3250 3250 3250 3250 0
231 20250311 174800 268469175 3250 3250 3250 3250 0
232 20250311 174700 268469175 3250 3250 3250 3250 0
233 20250311 174600 268469175 3250 3250 3250 3250 0
234 20250311 174500 268469175 3250 3250 3250 3250 0
235 20250311 174400 268469175 3250 3250 3250 3250 0
236 20250311 174300 268469175 3250 3250 3250 3250 0
237 20250311 174200 268469175 3250 3250 3250 3250 0
238 20250311 174100 268469175 3250 3250 3250 3250 0
239 20250311 174000 268469175 3250 3250 3250 3250 0
240 20250311 173900 268469175 3250 3250 3250 3250 0
241 20250311 173800 268469175 3250 3250 3250 3250 0
242 20250311 173700 268469175 3250 3250 3250 3250 2632
243 20250311 173600 268469175 3250 3250 3250 3250 0
244 20250311 173500 268469175 3250 3250 3250 3250 0
245 20250311 173400 268469175 3250 3250 3250 3250 0
246 20250311 173300 268469175 3250 3250 3250 3250 0
247 20250311 173200 268469175 3250 3250 3250 3250 0
248 20250311 173100 268469175 3250 3250 3250 3250 0
249 20250311 173000 268469175 3250 3250 3250 3250 0
250 20250311 172900 268469175 3250 3250 3250 3250 0
251 20250311 172800 268469175 3250 3250 3250 3250 0
252 20250311 172700 268469175 3250 3250 3250 3250 0
253 20250311 172600 268469175 3250 3250 3250 3250 0
254 20250311 172500 268469175 3250 3250 3250 3250 0
255 20250311 172400 268469175 3250 3250 3250 3250 0
256 20250311 172300 268469175 3250 3250 3250 3250 0
257 20250311 172200 268469175 3250 3250 3250 3250 0
258 20250311 172100 268469175 3250 3250 3250 3250 0
259 20250311 172000 268469175 3250 3250 3250 3250 0
260 20250311 171900 268469175 3250 3250 3250 3250 0
261 20250311 171800 268469175 3250 3250 3250 3250 0
262 20250311 171700 268469175 3250 3250 3250 3250 0
263 20250311 171600 268469175 3250 3250 3250 3250 0
264 20250311 171500 268469175 3250 3250 3250 3250 0
265 20250311 171400 268469175 3250 3250 3250 3250 0
266 20250311 171300 268469175 3250 3250 3250 3250 0
267 20250311 171200 268469175 3250 3250 3250 3250 0
268 20250311 171100 268469175 3250 3250 3250 3250 0
269 20250311 171000 268469175 3250 3250 3250 3250 0
270 20250311 170900 268469175 3250 3250 3250 3250 0
271 20250311 170800 268469175 3250 3250 3250 3250 0
272 20250311 170700 268469175 3250 3250 3250 3250 2632
273 20250311 170600 268469175 3250 3250 3250 3250 0
274 20250311 170500 268469175 3250 3250 3250 3250 0
275 20250311 170400 268469175 3250 3250 3250 3250 0
276 20250311 170300 268469175 3250 3250 3250 3250 0
277 20250311 170200 268469175 3250 3250 3250 3250 0
278 20250311 170100 268469175 3250 3250 3250 3250 0
279 20250311 170000 268469175 3250 3250 3250 3250 0
280 20250311 165900 268469175 3250 3250 3250 3250 0
281 20250311 165800 268469175 3250 3250 3250 3250 0
282 20250311 165700 268469175 3250 3250 3250 3250 0
283 20250311 165600 268469175 3250 3250 3250 3250 0
284 20250311 165500 268469175 3250 3250 3250 3250 0
285 20250311 165400 268469175 3250 3250 3250 3250 0
286 20250311 165300 268469175 3250 3250 3250 3250 0
287 20250311 165200 268469175 3250 3250 3250 3250 0
288 20250311 165100 268469175 3250 3250 3250 3250 0
289 20250311 165000 268469175 3250 3250 3250 3250 0
290 20250311 164900 268469175 3250 3250 3250 3250 0
291 20250311 164800 268469175 3250 3250 3250 3250 0
292 20250311 164700 268469175 3250 3250 3250 3250 0
293 20250311 164600 268469175 3250 3250 3250 3250 0
294 20250311 164500 268469175 3250 3250 3250 3250 0
295 20250311 164400 268469175 3250 3250 3250 3250 0
296 20250311 164300 268469175 3250 3250 3250 3250 0
297 20250311 164200 268469175 3250 3250 3250 3250 0
298 20250311 164100 268469175 3250 3250 3250 3250 0
299 20250311 164000 268469175 3250 3250 3250 3250 0
300 20250311 163900 268469175 3250 3250 3250 3250 0
301 20250311 163800 268469175 3250 3250 3250 3250 0
302 20250311 163700 268469175 3250 3250 3250 3250 2632
303 20250311 163600 268469175 3250 3250 3250 3250 0
304 20250311 163500 268469175 3250 3250 3250 3250 0
305 20250311 163400 268469175 3250 3250 3250 3250 0
306 20250311 163300 268469175 3250 3250 3250 3250 0
307 20250311 163200 268469175 3250 3250 3250 3250 0
308 20250311 163100 268469175 3250 3250 3250 3250 0
309 20250311 163000 268469175 3250 3250 3250 3250 0
310 20250311 162900 268469175 3250 3250 3250 3250 0
311 20250311 162800 268469175 3250 3250 3250 3250 0
312 20250311 162700 268469175 3250 3250 3250 3250 0
313 20250311 162600 268469175 3250 3250 3250 3250 0
314 20250311 162500 268469175 3250 3250 3250 3250 0
315 20250311 162400 268469175 3250 3250 3250 3250 0
316 20250311 162300 268469175 3250 3250 3250 3250 0
317 20250311 162200 268469175 3250 3250 3250 3250 0
318 20250311 162100 268469175 3250 3250 3250 3250 0
319 20250311 162000 268469175 3250 3250 3250 3250 0
320 20250311 161900 268469175 3250 3250 3250 3250 0
321 20250311 161800 268469175 3250 3250 3250 3250 0
322 20250311 161700 268469175 3250 3250 3250 3250 0
323 20250311 161600 268469175 3250 3250 3250 3250 0
324 20250311 161500 268469175 3250 3250 3250 3250 0
325 20250311 161400 268469175 3250 3250 3250 3250 0
326 20250311 161300 268469175 3250 3250 3250 3250 0
327 20250311 161200 268469175 3250 3250 3250 3250 0
328 20250311 161100 268469175 3250 3250 3250 3250 0
329 20250311 161000 268469175 3250 3250 3250 3250 0
330 20250311 160900 268469175 3250 3250 3250 3250 0
331 20250311 160800 268469175 3250 3250 3250 3250 0
332 20250311 160700 268469175 3250 3250 3250 3250 2632
333 20250311 160600 268469175 3250 3250 3250 3250 0
334 20250311 160500 268469175 3250 3250 3250 3250 0
335 20250311 160400 268469175 3250 3250 3250 3250 0
336 20250311 160300 268469175 3250 3250 3250 3250 0
337 20250311 160200 268469175 3250 3250 3250 3250 0
338 20250311 160100 268469175 3250 3250 3250 3250 0
339 20250311 160000 268469175 3250 3250 3250 3250 0
340 20250311 155900 268469175 3250 3250 3250 3250 0
341 20250311 155800 268469175 3250 3250 3250 3250 0
342 20250311 155700 268469175 3250 3250 3250 3250 0
343 20250311 155600 268469175 3250 3250 3250 3250 0
344 20250311 155500 268469175 3250 3250 3250 3250 0
345 20250311 155400 268469175 3250 3250 3250 3250 0
346 20250311 155300 268469175 3250 3250 3250 3250 0
347 20250311 155200 268469175 3250 3250 3250 3250 0
348 20250311 155100 268469175 3250 3250 3250 3250 0
349 20250311 155000 268469175 3250 3250 3250 3250 0
350 20250311 154900 268469175 3250 3250 3250 3250 0
351 20250311 154800 268469175 3250 3250 3250 3250 0
352 20250311 154700 268469175 3250 3250 3250 3250 0
353 20250311 154600 268469175 3250 3250 3250 3250 0
354 20250311 154500 268469175 3250 3250 3250 3250 0
355 20250311 154400 268469175 3250 3250 3250 3250 0
356 20250311 154300 268469175 3250 3250 3250 3250 0
357 20250311 154200 268469175 3250 3250 3250 3250 0
358 20250311 154100 268469175 3250 3250 3250 3250 0
359 20250311 154000 268469175 3250 3250 3250 3250 0
360 20250311 153900 268469175 3250 3250 3250 3250 0
361 20250311 153800 268469175 3250 3250 3250 3250 0
362 20250311 153700 268469175 3250 3250 3250 3250 2632
363 20250311 153600 268469175 3250 3250 3250 3250 0
364 20250311 153500 268469175 3250 3250 3250 3250 0
365 20250311 153400 268469175 3250 3250 3250 3250 0
366 20250311 153300 268469175 3250 3250 3250 3250 0
367 20250311 153200 268469175 3250 3250 3250 3250 0
368 20250311 153100 268469175 3250 3250 3250 3250 0
369 20250311 153000 268469175 3250 3250 3250 3250 2632
370 20250311 152900 259915175 3240 3240 3240 3240 0
371 20250311 152800 259915175 3240 3240 3240 3240 0
372 20250311 152700 259915175 3240 3240 3240 3240 0
373 20250311 152600 259915175 3240 3240 3240 3240 0
374 20250311 152500 259915175 3240 3240 3240 3240 0
375 20250311 152400 259915175 3240 3240 3240 3240 0
376 20250311 152300 259915175 3240 3240 3240 3240 0
377 20250311 152200 259915175 3240 3240 3240 3240 0
378 20250311 152100 259915175 3240 3240 3240 3240 0
379 20250311 152000 259915175 3240 3240 3240 3240 0
380 20250311 151900 259915175 3240 3240 3240 3240 7
381 20250311 151800 259892495 3240 3240 3240 3240 9
382 20250311 151700 259863335 3245 3245 3245 3240 209
383 20250311 151600 259185355 3240 3245 3245 3240 57
384 20250311 151500 259000610 3240 3240 3245 3235 127
385 20250311 151400 258589100 3240 3245 3245 3240 150
386 20250311 151300 258102850 3235 3240 3240 3235 5607
387 20250311 151200 239936390 3235 3240 3240 3235 102
388 20250311 151100 239606355 3235 3235 3240 3235 127
389 20250311 151000 239195250 3230 3235 3235 3230 95
390 20250311 150900 238888150 3230 3235 3240 3230 183
391 20250311 150800 238296775 3235 3230 3240 3230 194
392 20250311 150700 237669155 3240 3240 3240 3225 467
393 20250311 150600 236161905 3235 3235 3240 3235 135
394 20250311 150500 235724795 3235 3235 3235 3235 30
395 20250311 150400 235627745 3230 3235 3240 3230 143
396 20250311 150300 235165095 3240 3235 3240 3235 147
397 20250311 150200 234689230 3235 3240 3240 3235 75
398 20250311 150100 234446290 3235 3240 3240 3235 59
399 20250311 150000 234255355 3235 3235 3240 3235 154
400 20250311 145900 233756840 3240 3235 3240 3235 60
401 20250311 145800 233562660 3240 3235 3240 3235 57
402 20250311 145700 233378200 3240 3235 3240 3235 145
403 20250311 145600 232908795 3235 3230 3240 3230 127
404 20250311 145500 232498000 3235 3240 3240 3235 177
405 20250311 145400 231924655 3230 3230 3230 3230 45
406 20250311 145300 231779305 3240 3230 3240 3230 162
407 20250311 145200 231255545 3235 3230 3240 3230 207
408 20250311 145100 230585870 3235 3235 3235 3235 63
409 20250311 145000 230382065 3235 3235 3235 3235 26
410 20250311 144900 230297955 3240 3230 3240 3230 102
411 20250311 144800 229967995 3230 3235 3235 3230 94
412 20250311 144700 229664310 3230 3235 3240 3230 108
413 20250311 144600 229314905 3230 3230 3230 3230 51
414 20250311 144500 229150175 3235 3230 3235 3225 117
415 20250311 144400 228772285 3230 3235 3235 3230 166
416 20250311 144300 228235605 3230 3235 3235 3230 58
417 20250311 144200 228048200 3230 3235 3235 3230 57
418 20250311 144100 227864025 3235 3230 3235 3230 121
419 20250311 144000 227472945 3230 3230 3235 3230 63
420 20250311 143900 227269390 3230 3225 3230 3225 57
421 20250311 143800 227085500 3235 3230 3235 3230 164
422 20250311 143700 226555530 3230 3230 3230 3230 63
423 20250311 143600 226352040 3230 3235 3235 3230 83
424 20250311 143500 226083635 3230 3230 3230 3227 102
425 20250311 143400 225754214 3240 3225 3240 3225 122
426 20250311 143300 225359989 3225 3227 3240 3225 210
427 20250311 143200 224681296 3227 3232 3232 3227 122
428 20250311 143100 224287209 3235 3235 3240 3235 73
429 20250311 143000 224050989 3240 3235 3240 3235 108
430 20250311 142900 223701294 3230 3240 3240 3230 94
431 20250311 142800 223397174 3230 3230 3235 3230 59
432 20250311 142700 223206539 3240 3230 3240 3230 152
433 20250311 142600 222715014 3235 3230 3235 3230 94
434 20250311 142500 222411144 3235 3240 3240 3230 108
435 20250311 142400 222061739 3235 3230 3235 3230 157
436 20250311 142300 221554064 3230 3230 3240 3230 152
437 20250311 142200 221062539 3235 3235 3240 3230 207
438 20250311 142100 220392864 3235 3240 3240 3230 109
439 20250311 142000 220040224 3235 3235 3235 3230 70
440 20250311 141900 219813994 3230 3230 3240 3230 139
441 20250311 141800 219364524 3230 3230 3230 3230 46
442 20250311 141700 219215944 3230 3240 3240 3230 106
443 20250311 141600 218872999 3230 3230 3230 3230 70
444 20250311 141500 218646899 3230 3225 3230 3225 94
445 20250311 141400 218343499 3230 3230 3230 3230 55
446 20250311 141300 218165849 3235 3230 3235 3230 158
447 20250311 141200 217654944 3225 3230 3230 3225 172
448 20250311 141100 217099609 3225 3235 3235 3225 220
449 20250311 141000 216388729 3230 3230 3230 3230 60
450 20250311 140900 216194929 3230 3230 3230 3230 44
451 20250311 140800 216052809 3235 3230 3235 3230 123
452 20250311 140700 215655204 3230 3230 3235 3230 87
453 20250311 140600 215374129 3235 3230 3235 3230 107
454 20250311 140500 215028204 3235 3230 3235 3230 58
455 20250311 140400 214840799 3235 3225 3235 3225 123
456 20250311 140300 214443624 3230 3235 3235 3230 65
457 20250311 140200 214233424 3230 3235 3235 3230 289
458 20250311 140100 213299139 3235 3235 3235 3230 71
459 20250311 140000 213069679 3235 3235 3235 3230 212
460 20250311 135900 212384104 3230 3235 3235 3230 108
461 20250311 135800 212034949 3230 3235 3235 3230 152
462 20250311 135700 211543674 3230 3235 3235 3230 164
463 20250311 135600 211013354 3235 3240 3240 3235 57
464 20250311 135500 210828894 3235 3235 3240 3235 91
465 20250311 135400 210534444 3235 3235 3240 3235 169
466 20250311 135300 209987164 3240 3240 3240 3235 113
467 20250311 135200 209621264 3240 3240 3240 3240 58
468 20250311 135100 209433344 3235 3240 3240 3235 94
469 20250311 135000 209129004 3235 3240 3240 3235 89
470 20250311 134900 208841064 3245 3245 3245 3240 207
471 20250311 134800 208169569 3245 3235 3245 3235 68
472 20250311 134700 207949454 3240 3245 3245 3240 85
473 20250311 134600 207673804 3240 3240 3245 3240 202
474 20250311 134500 207018759 3245 3240 3245 3240 108
475 20250311 134400 206668524 3235 3245 3245 3235 94
476 20250311 134300 206363934 3235 3245 3245 3235 434
477 20250311 134200 204957749 3230 3240 3240 3230 101
478 20250311 134100 204631214 3235 3235 3235 3235 45
479 20250311 134000 204485639 3235 3245 3245 3235 131
480 20250311 133900 204061354 3235 3235 3235 3235 45
481 20250311 133800 203915779 3245 3230 3245 3230 139
482 20250311 133700 203465839 3240 3235 3240 3235 94
483 20250311 133600 203161499 3235 3240 3240 3235 94
484 20250311 133500 202857159 3235 3235 3235 3235 45
485 20250311 133400 202711584 3240 3230 3240 3230 139
486 20250311 133300 202262114 3240 3230 3240 3230 94
487 20250311 133200 201957994 3235 3230 3235 3230 186
488 20250311 133100 201356714 3230 3230 3230 3230 3
489 20250311 133000 201347024 3240 3230 3240 3230 95
490 20250311 132900 201039674 3230 3230 3230 3230 124
491 20250311 132800 200639154 3230 3240 3240 3230 95
492 20250311 132700 200331804 3230 3230 3230 3230 44
493 20250311 132600 200189684 3225 3235 3235 3225 95
494 20250311 132500 199882809 3230 3230 3240 3230 139
495 20250311 132400 199433339 3235 3230 3235 3230 144
496 20250311 132300 198967719 3240 3230 3240 3230 95
497 20250311 132200 198660369 3230 3240 3240 3230 94
498 20250311 132100 198356249 3235 3230 3240 3230 203
499 20250311 132000 197699559 3235 3235 3235 3235 36
500 20250311 131900 197583099 3240 3235 3240 3235 95
501 20250311 131800 197275524 3235 3235 3235 3235 71
502 20250311 131700 197045839 3235 3235 3240 3235 112
503 20250311 131600 196683269 3235 3235 3235 3235 45
504 20250311 131500 196537694 3240 3230 3240 3230 116
505 20250311 131400 196162514 3235 3235 3235 3235 50
506 20250311 131300 196000764 3235 3235 3240 3235 161
507 20250311 131200 195479429 3235 3235 3235 3235 45
508 20250311 131100 195333854 3240 3235 3240 3235 137
509 20250311 131000 194890194 3230 3240 3240 3230 95
510 20250311 130900 194582844 3230 3235 3235 3230 89
511 20250311 130800 194295149 3240 3235 3240 3235 94
512 20250311 130700 193990809 3240 3235 3240 3235 194
513 20250311 130600 193362469 3235 3235 3240 3235 596
514 20250311 130500 191431659 3235 3230 3235 3230 507
515 20250311 130400 189791739 3235 3230 3235 3230 143
516 20250311 130300 189329354 3235 3230 3235 3230 95
517 20250311 130200 189022254 3225 3220 3230 3220 545
518 20250311 130100 187262134 3220 3225 3225 3220 89
519 20250311 130000 186975374 3230 3225 3230 3225 100
520 20250311 125900 186652624 3225 3215 3225 3215 61
521 20250311 125800 186456354 3215 3225 3225 3215 94
522 20250311 125700 186153644 3215 3215 3215 3215 45
523 20250311 125600 186008969 3215 3220 3225 3215 153
524 20250311 125500 185516279 3225 3230 3230 3225 80
525 20250311 125400 185258029 3225 3225 3230 3225 176
526 20250311 125300 184690154 3225 3225 3225 3225 5
527 20250311 125200 184674029 3225 3215 3225 3215 90
528 20250311 125100 184384229 3220 3225 3230 3220 389
529 20250311 125000 183128399 3225 3225 3225 3225 11
530 20250311 124900 183092924 3235 3225 3235 3225 94
531 20250311 124800 182789274 3225 3220 3230 3220 148
532 20250311 124700 182311989 3225 3235 3235 3225 85
533 20250311 124600 182037364 3225 3225 3225 3225 65
534 20250311 124500 181827739 3225 3225 3225 3225 62
535 20250311 124400 181627789 3225 3225 3235 3225 139
536 20250311 124300 181179014 3220 3220 3230 3220 97
537 20250311 124200 180866174 3220 3220 3220 3220 44
538 20250311 124100 180724494 3235 3230 3235 3220 126
539 20250311 124000 180317734 3225 3220 3225 3220 660
540 20250311 123900 178189844 3225 3235 3235 3225 63
541 20250311 123800 177986169 3225 3225 3225 3225 44
542 20250311 123700 177844269 3225 3230 3230 3225 95
543 20250311 123600 177537644 3230 3225 3230 3225 241
544 20250311 123500 176759439 3225 3225 3225 3225 53
545 20250311 123400 176588514 3225 3225 3225 3225 71
546 20250311 123300 176359539 3225 3235 3235 3225 95
547 20250311 123200 176052664 3225 3215 3225 3215 95
548 20250311 123100 175746749 3215 3215 3215 3215 44
549 20250311 123000 175605289 3225 3225 3225 3225 55
550 20250311 122900 175427914 3230 3225 3230 3225 174
551 20250311 122800 174866119 3220 3220 3230 3220 139
552 20250311 122700 174418039 3230 3220 3230 3220 132
553 20250311 122600 173992119 3225 3225 3225 3225 55
554 20250311 122500 173814744 3225 3225 3225 3225 45
555 20250311 122400 173669619 3215 3220 3235 3215 204
556 20250311 122300 173011929 3225 3225 3225 3225 11
557 20250311 122200 172976454 3235 3225 3235 3225 94
558 20250311 122100 172672804 3230 3230 3230 3225 241
559 20250311 122000 171894599 3220 3230 3230 3220 73
560 20250311 121900 171659249 3220 3220 3220 3220 90
561 20250311 121800 171369449 3225 3215 3225 3210 3161
562 20250311 121700 161205909 3215 3225 3225 3215 95
563 20250311 121600 160899984 3215 3220 3220 3215 45
564 20250311 121500 160755304 3215 3220 3230 3215 202
565 20250311 121400 160104259 3235 3230 3235 3220 129
566 20250311 121300 159687829 3220 3230 3230 3220 307
567 20250311 121200 158696659 3225 3225 3225 3225 44
568 20250311 121100 158554759 3225 3225 3230 3225 139
569 20250311 121000 158106234 3220 3220 3220 3220 79
570 20250311 120900 157851854 3225 3230 3230 3225 62
571 20250311 120800 157651654 3225 3225 3225 3225 45
572 20250311 120700 157506529 3225 3225 3230 3225 286
573 20250311 120600 156583199 3230 3225 3230 3225 94
574 20250311 120500 156279799 3225 3225 3225 3225 44
575 20250311 120400 156137899 3230 3220 3230 3220 95
576 20250311 120300 155831499 3225 3225 3230 3225 139
577 20250311 120200 155382974 3225 3225 3225 3225 81
578 20250311 120100 155121749 3225 3225 3225 3225 45
579 20250311 120000 154976624 3230 3225 3230 3225 102
580 20250311 115900 154647424 3225 3220 3225 3220 95
581 20250311 115800 154341304 3225 3230 3230 3225 89
582 20250311 115700 154054029 3225 3225 3225 3225 45
583 20250311 115600 153908904 3230 3225 3230 3225 264
584 20250311 115500 153056754 3225 3225 3230 3225 106
585 20250311 115400 152714654 3225 3230 3230 3225 95
586 20250311 115300 152408029 3220 3225 3225 3220 59
587 20250311 115200 152217974 3230 3225 3230 3225 94
588 20250311 115100 151914574 3230 3225 3235 3225 268
589 20250311 115000 151049129 3225 3235 3235 3225 95
590 20250311 114900 150742254 3225 3225 3225 3225 44
591 20250311 114800 150600354 3220 3215 3220 3215 46
592 20250311 114700 150452459 3220 3230 3230 3220 94
593 20250311 114600 150149279 3220 3220 3220 3220 89
594 20250311 114500 149862699 3240 3215 3240 3215 94
595 20250311 114400 149559239 3225 3235 3235 3225 97
596 20250311 114300 149245914 3225 3225 3230 3225 145
597 20250311 114200 148777789 3220 3225 3225 3220 89
598 20250311 114100 148490989 3235 3225 3235 3225 95
599 20250311 114000 148184114 3225 3230 3230 3225 94
600 20250311 113900 147880714 3225 3235 3235 3225 95
601 20250311 113800 147573839 3225 3225 3225 3225 88
602 20250311 113700 147290039 3230 3225 3230 3225 95
603 20250311 113600 146983414 3225 3235 3235 3225 94
604 20250311 113500 146679764 3225 3230 3232 3225 96
605 20250311 113400 146369907 3225 3220 3230 3220 118
606 20250311 113300 145989437 3230 3220 3230 3215 175
607 20250311 113200 145425857 3220 3225 3225 3220 94
608 20250311 113100 145122927 3220 3220 3220 3220 45
609 20250311 113000 144978027 3230 3220 3230 3220 139
610 20250311 112900 144529947 3230 3215 3230 3215 94
611 20250311 112800 144226987 3225 3230 3230 3220 96
612 20250311 112700 143917362 3225 3225 3225 3225 64
613 20250311 112600 143710962 3230 3230 3235 3230 219
614 20250311 112500 143002842 3235 3225 3235 3225 594
615 20250311 112400 141081692 3225 3235 3235 3225 95
616 20250311 112300 140774817 3220 3220 3220 3220 44
617 20250311 112200 140633137 3220 3230 3230 3220 115
618 20250311 112100 140262137 3230 3220 3230 3220 77
619 20250311 112000 140013877 3225 3235 3235 3225 94
620 20250311 111900 139710227 3225 3225 3225 3225 56
621 20250311 111800 139529627 3230 3230 3230 3220 377
622 20250311 111700 138312357 3230 3225 3230 3225 77
623 20250311 111600 138064027 3230 3235 3235 3230 232
624 20250311 111500 137313572 3235 3230 3235 3230 195
625 20250311 111400 136682972 3230 3235 3235 3230 94
626 20250311 111300 136379102 3230 3220 3230 3220 140
627 20250311 111200 135927342 3215 3225 3230 3215 161
628 20250311 111100 135407992 3230 3225 3230 3225 84
629 20250311 111000 135136947 3230 3225 3230 3225 133
630 20250311 110900 134707582 3215 3230 3230 3215 139
631 20250311 110800 134259727 3225 3220 3225 3220 162
632 20250311 110700 133737502 3230 3215 3230 3215 105
633 20250311 110600 133399122 3215 3215 3215 3215 46
634 20250311 110500 133251232 3210 3220 3220 3205 675
635 20250311 110400 131081802 3215 3205 3215 3205 446
636 20250311 110300 129650262 3215 3215 3240 3215 143
637 20250311 110200 129189267 3225 3230 3235 3225 151
638 20250311 110100 128701292 3230 3215 3230 3215 193
639 20250311 110000 128079052 3230 3220 3230 3210 1445
640 20250311 105900 123436332 3220 3215 3220 3215 49
641 20250311 105800 123278567 3215 3215 3225 3215 145
642 20250311 105700 122811892 3215 3220 3220 3215 147
643 20250311 105600 122338787 3230 3210 3230 3205 401
644 20250311 105500 121050737 3220 3230 3230 3215 218
645 20250311 105400 120348502 3230 3220 3230 3220 95
646 20250311 105300 120042102 3220 3220 3220 3220 44
647 20250311 105200 119900422 3220 3215 3220 3210 143
648 20250311 105100 119441157 3215 3220 3225 3215 1413
649 20250311 105000 114886897 3215 3205 3215 3205 90
650 20250311 104900 114597987 3205 3215 3215 3205 48
651 20250311 104800 114444107 3215 3210 3215 3210 2301
652 20250311 104700 107046817 3210 3210 3210 3210 217
653 20250311 104600 106350247 3205 3210 3210 3205 151
654 20250311 104500 105865722 3205 3200 3205 3200 89
655 20250311 104400 105580702 3200 3200 3200 3200 44
656 20250311 104300 105439902 3200 3200 3200 3200 45
657 20250311 104200 105295902 3200 3200 3200 3200 44
658 20250311 104100 105155102 3200 3200 3200 3200 89
659 20250311 104000 104870302 3200 3200 3200 3200 84
660 20250311 103900 104601502 3200 3200 3200 3200 45
661 20250311 103800 104457502 3200 3200 3200 3200 44
662 20250311 103700 104316702 3200 3210 3210 3200 244
663 20250311 103600 103534352 3210 3200 3210 3200 90
664 20250311 103500 103245902 3200 3200 3200 3200 44
665 20250311 103400 103105102 3215 3195 3215 3195 54
666 20250311 103300 102932382 3195 3195 3195 3195 89
667 20250311 103200 102648027 3195 3195 3195 3195 45
668 20250311 103100 102504252 3195 3195 3195 3195 44
669 20250311 103000 102363672 3200 3200 3200 3200 45
670 20250311 102900 102219672 3200 3200 3210 3200 2586
671 20250311 102800 93919502 3200 3200 3200 3200 44
672 20250311 102700 93778702 3200 3200 3200 3200 44
673 20250311 102600 93637902 3200 3200 3200 3200 45
674 20250311 102500 93493902 3200 3200 3200 3200 96
675 20250311 102400 93186702 3205 3205 3205 3205 37
676 20250311 102300 93068117 3210 3205 3210 3205 60
677 20250311 102200 92875792 3205 3205 3205 3205 44
678 20250311 102100 92734772 3205 3205 3205 3205 2045
679 20250311 102000 86180547 3205 3210 3210 3205 117
680 20250311 101900 85805417 3205 3205 3205 3205 45
681 20250311 101800 85661192 3210 3205 3210 3205 73
682 20250311 101700 85427082 3205 3200 3205 3200 150
683 20250311 101600 84946557 3200 3200 3200 3190 801
684 20250311 101500 82383807 3190 3195 3195 3190 374
685 20250311 101400 81189097 3190 3195 3195 3190 190
686 20250311 101300 80582272 3190 3190 3190 3190 44
687 20250311 101200 80441912 3190 3190 3190 3190 89
688 20250311 101100 80158002 3195 3190 3195 3190 45
689 20250311 101000 80014447 3190 3190 3190 3190 95
690 20250311 100900 79711397 3190 3190 3190 3190 53
691 20250311 100800 79542327 3190 3190 3195 3190 189
692 20250311 100700 78938917 3190 3190 3190 3190 145
693 20250311 100600 78476367 3190 3190 3190 3190 44
694 20250311 100500 78336007 3195 3190 3195 3190 77
695 20250311 100400 78090212 3190 3190 3200 3190 139
696 20250311 100300 77646302 3190 3205 3205 3190 3561
697 20250311 100200 66259292 3205 3205 3205 3205 0
698 20250311 100100 66259292 3205 3205 3205 3205 163
699 20250311 100000 65736877 3205 3210 3210 3205 783
700 20250311 095900 63225957 3215 3215 3215 3215 0
701 20250311 095800 63225957 3215 3215 3215 3215 0
702 20250311 095700 63225957 3215 3215 3215 3215 58
703 20250311 095600 63039487 3215 3215 3215 3215 0
704 20250311 095500 63039487 3215 3215 3215 3215 225
705 20250311 095400 62316112 3215 3215 3215 3215 0
706 20250311 095300 62316112 3215 3215 3215 3215 127
707 20250311 095200 61907807 3215 3215 3215 3215 0
708 20250311 095100 61907807 3215 3215 3215 3205 3557
709 20250311 095000 50481632 3220 3220 3220 3220 0
710 20250311 094900 50481632 3220 3220 3220 3220 0
711 20250311 094800 50481632 3220 3220 3220 3220 0
712 20250311 094700 50481632 3220 3220 3220 3220 204
713 20250311 094600 49824752 3220 3220 3220 3220 0
714 20250311 094500 49824752 3220 3220 3220 3220 0
715 20250311 094400 49824752 3220 3220 3220 3220 0
716 20250311 094300 49824752 3220 3220 3220 3220 677
717 20250311 094200 47644812 3220 3220 3220 3220 11
718 20250311 094100 47609392 3220 3220 3220 3220 0
719 20250311 094000 47609392 3220 3220 3220 3220 222
720 20250311 093900 46894552 3220 3220 3220 3220 0
721 20250311 093800 46894552 3220 3220 3220 3220 2
722 20250311 093700 46888112 3220 3220 3220 3220 225
723 20250311 093600 46163612 3220 3220 3220 3220 0
724 20250311 093500 46163612 3220 3220 3220 3220 28
725 20250311 093400 46073452 3220 3220 3220 3220 5
726 20250311 093300 46057352 3220 3220 3220 3220 79
727 20250311 093200 45802972 3220 3220 3220 3220 0
728 20250311 093100 45802972 3220 3220 3220 3210 3064
729 20250311 093000 35958477 3220 3220 3220 3220 44
730 20250311 092900 35816797 3220 3220 3225 3220 194
731 20250311 092800 35191617 3220 3220 3220 3220 174
732 20250311 092700 34631337 3220 3220 3220 3220 101
733 20250311 092600 34306117 3215 3225 3225 3215 2619
734 20250311 092500 25873557 3225 3225 3235 3225 689
735 20250311 092400 23651032 3230 3235 3235 3230 1626
736 20250311 092300 18398897 3235 3250 3250 3235 45
737 20250311 092200 18253307 3235 3245 3245 3235 530
738 20250311 092100 16536322 3245 3250 3250 3245 1509
739 20250311 092000 11639312 3250 3250 3250 3250 179
740 20250311 091900 11057562 3255 3260 3260 3255 423
741 20250311 091800 9678647 3260 3252 3260 3252 133
742 20250311 091700 9245515 3252 3245 3252 3245 122
743 20250311 091600 8849145 3250 3250 3250 3250 1044
744 20250311 091500 5456145 3250 3250 3250 3250 45
745 20250311 091400 5309895 3255 3255 3255 3255 385
746 20250311 091300 4056720 3255 3255 3255 3255 83
747 20250311 091200 3786555 3255 3255 3255 3255 85
748 20250311 091100 3509880 3280 3280 3280 3280 0
749 20250311 091000 3509880 3280 3280 3280 3280 0
750 20250311 090900 3509880 3280 3280 3280 3280 0
751 20250311 090800 3509880 3280 3280 3280 3280 0
752 20250311 090700 3509880 3280 3280 3280 3280 10
753 20250311 090600 3477080 3240 3240 3240 3240 0
754 20250311 090500 3477080 3240 3240 3240 3240 0
755 20250311 090400 3477080 3240 3240 3240 3240 0
756 20250311 090300 3477080 3240 3240 3240 3240 299
757 20250311 090200 2508320 3245 3245 3245 3245 30
758 20250311 090100 2410970 3240 3245 3245 3240 594
759 20250311 090000 485440 3280 3280 3280 3280 148