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

761
382800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213900,172681230,3810,3810,3810,3810,300
20250311,213800,172681230,3810,3810,3810,3810,0
20250311,213700,172681230,3810,3810,3810,3810,0
20250311,213600,172681230,3810,3810,3810,3810,0
20250311,213500,172681230,3810,3810,3810,3810,0
20250311,213400,172681230,3810,3810,3810,3810,0
20250311,213300,172681230,3810,3810,3810,3810,0
20250311,213200,172681230,3810,3810,3810,3810,0
20250311,213100,172681230,3810,3810,3810,3810,0
20250311,213000,172681230,3810,3810,3810,3810,0
20250311,212900,172681230,3810,3810,3810,3810,0
20250311,212800,172681230,3810,3810,3810,3810,0
20250311,212700,172681230,3810,3810,3810,3810,0
20250311,212600,172681230,3810,3810,3810,3810,0
20250311,212500,172681230,3810,3810,3810,3810,0
20250311,212400,172681230,3810,3810,3810,3810,0
20250311,212300,172681230,3810,3810,3810,3810,0
20250311,212200,172681230,3810,3810,3810,3810,0
20250311,212100,172681230,3810,3810,3810,3810,0
20250311,212000,172681230,3810,3810,3810,3810,0
20250311,211900,172681230,3810,3810,3810,3810,0
20250311,211800,172681230,3810,3810,3810,3810,0
20250311,211700,172681230,3810,3810,3810,3810,0
20250311,211600,172681230,3810,3810,3810,3810,0
20250311,211500,172681230,3810,3810,3810,3810,0
20250311,211400,172681230,3810,3810,3810,3810,0
20250311,211300,172681230,3810,3810,3810,3810,0
20250311,211200,172681230,3810,3810,3810,3810,0
20250311,211100,172681230,3810,3810,3810,3810,0
20250311,211000,172681230,3810,3810,3810,3810,0
20250311,210900,172681230,3810,3810,3810,3810,300
20250311,210800,172681230,3810,3810,3810,3810,0
20250311,210700,172681230,3810,3810,3810,3810,0
20250311,210600,172681230,3810,3810,3810,3810,0
20250311,210500,172681230,3810,3810,3810,3810,0
20250311,210400,172681230,3810,3810,3810,3810,0
20250311,210300,172681230,3810,3810,3810,3810,0
20250311,210200,172681230,3810,3810,3810,3810,0
20250311,210100,172681230,3810,3810,3810,3810,0
20250311,210000,172681230,3810,3810,3810,3810,0
20250311,205900,172681230,3810,3810,3810,3810,0
20250311,205800,172681230,3810,3810,3810,3810,0
20250311,205700,172681230,3810,3810,3810,3810,0
20250311,205600,172681230,3810,3810,3810,3810,0
20250311,205500,172681230,3810,3810,3810,3810,0
20250311,205400,172681230,3810,3810,3810,3810,0
20250311,205300,172681230,3810,3810,3810,3810,0
20250311,205200,172681230,3810,3810,3810,3810,0
20250311,205100,172681230,3810,3810,3810,3810,0
20250311,205000,172681230,3810,3810,3810,3810,0
20250311,204900,172681230,3810,3810,3810,3810,0
20250311,204800,172681230,3810,3810,3810,3810,0
20250311,204700,172681230,3810,3810,3810,3810,0
20250311,204600,172681230,3810,3810,3810,3810,0
20250311,204500,172681230,3810,3810,3810,3810,0
20250311,204400,172681230,3810,3810,3810,3810,0
20250311,204300,172681230,3810,3810,3810,3810,0
20250311,204200,172681230,3810,3810,3810,3810,0
20250311,204100,172681230,3810,3810,3810,3810,0
20250311,204000,172681230,3810,3810,3810,3810,0
20250311,203900,172681230,3810,3810,3810,3810,300
20250311,203800,172681230,3810,3810,3810,3810,0
20250311,203700,172681230,3810,3810,3810,3810,0
20250311,203600,172681230,3810,3810,3810,3810,0
20250311,203500,172681230,3810,3810,3810,3810,0
20250311,203400,172681230,3810,3810,3810,3810,0
20250311,203300,172681230,3810,3810,3810,3810,0
20250311,203200,172681230,3810,3810,3810,3810,0
20250311,203100,172681230,3810,3810,3810,3810,0
20250311,203000,172681230,3810,3810,3810,3810,0
20250311,202900,172681230,3810,3810,3810,3810,0
20250311,202800,172681230,3810,3810,3810,3810,0
20250311,202700,172681230,3810,3810,3810,3810,0
20250311,202600,172681230,3810,3810,3810,3810,0
20250311,202500,172681230,3810,3810,3810,3810,0
20250311,202400,172681230,3810,3810,3810,3810,0
20250311,202300,172681230,3810,3810,3810,3810,0
20250311,202200,172681230,3810,3810,3810,3810,0
20250311,202100,172681230,3810,3810,3810,3810,0
20250311,202000,172681230,3810,3810,3810,3810,0
20250311,201900,172681230,3810,3810,3810,3810,0
20250311,201800,172681230,3810,3810,3810,3810,0
20250311,201700,172681230,3810,3810,3810,3810,0
20250311,201600,172681230,3810,3810,3810,3810,0
20250311,201500,172681230,3810,3810,3810,3810,0
20250311,201400,172681230,3810,3810,3810,3810,0
20250311,201300,172681230,3810,3810,3810,3810,0
20250311,201200,172681230,3810,3810,3810,3810,0
20250311,201100,172681230,3810,3810,3810,3810,0
20250311,201000,172681230,3810,3810,3810,3810,0
20250311,200900,172681230,3810,3810,3810,3810,300
20250311,200800,172681230,3810,3810,3810,3810,0
20250311,200700,172681230,3810,3810,3810,3810,0
20250311,200600,172681230,3810,3810,3810,3810,0
20250311,200500,172681230,3810,3810,3810,3810,0
20250311,200400,172681230,3810,3810,3810,3810,0
20250311,200300,172681230,3810,3810,3810,3810,0
20250311,200200,172681230,3810,3810,3810,3810,0
20250311,200100,172681230,3810,3810,3810,3810,0
20250311,200000,172681230,3810,3810,3810,3810,0
20250311,195900,172681230,3810,3810,3810,3810,0
20250311,195800,172681230,3810,3810,3810,3810,0
20250311,195700,172681230,3810,3810,3810,3810,0
20250311,195600,172681230,3810,3810,3810,3810,0
20250311,195500,172681230,3810,3810,3810,3810,0
20250311,195400,172681230,3810,3810,3810,3810,0
20250311,195300,172681230,3810,3810,3810,3810,0
20250311,195200,172681230,3810,3810,3810,3810,0
20250311,195100,172681230,3810,3810,3810,3810,0
20250311,195000,172681230,3810,3810,3810,3810,0
20250311,194900,172681230,3810,3810,3810,3810,0
20250311,194800,172681230,3810,3810,3810,3810,0
20250311,194700,172681230,3810,3810,3810,3810,0
20250311,194600,172681230,3810,3810,3810,3810,0
20250311,194500,172681230,3810,3810,3810,3810,0
20250311,194400,172681230,3810,3810,3810,3810,0
20250311,194300,172681230,3810,3810,3810,3810,0
20250311,194200,172681230,3810,3810,3810,3810,0
20250311,194100,172681230,3810,3810,3810,3810,0
20250311,194000,172681230,3810,3810,3810,3810,0
20250311,193900,172681230,3810,3810,3810,3810,300
20250311,193800,172681230,3810,3810,3810,3810,0
20250311,193700,172681230,3810,3810,3810,3810,0
20250311,193600,172681230,3810,3810,3810,3810,0
20250311,193500,172681230,3810,3810,3810,3810,0
20250311,193400,172681230,3810,3810,3810,3810,0
20250311,193300,172681230,3810,3810,3810,3810,0
20250311,193200,172681230,3810,3810,3810,3810,0
20250311,193100,172681230,3810,3810,3810,3810,0
20250311,193000,172681230,3810,3810,3810,3810,0
20250311,192900,172681230,3810,3810,3810,3810,0
20250311,192800,172681230,3810,3810,3810,3810,0
20250311,192700,172681230,3810,3810,3810,3810,0
20250311,192600,172681230,3810,3810,3810,3810,0
20250311,192500,172681230,3810,3810,3810,3810,0
20250311,192400,172681230,3810,3810,3810,3810,0
20250311,192300,172681230,3810,3810,3810,3810,0
20250311,192200,172681230,3810,3810,3810,3810,0
20250311,192100,172681230,3810,3810,3810,3810,0
20250311,192000,172681230,3810,3810,3810,3810,0
20250311,191900,172681230,3810,3810,3810,3810,0
20250311,191800,172681230,3810,3810,3810,3810,0
20250311,191700,172681230,3810,3810,3810,3810,0
20250311,191600,172681230,3810,3810,3810,3810,0
20250311,191500,172681230,3810,3810,3810,3810,0
20250311,191400,172681230,3810,3810,3810,3810,0
20250311,191300,172681230,3810,3810,3810,3810,0
20250311,191200,172681230,3810,3810,3810,3810,0
20250311,191100,172681230,3810,3810,3810,3810,0
20250311,191000,172681230,3810,3810,3810,3810,0
20250311,190900,172681230,3810,3810,3810,3810,300
20250311,190800,172681230,3810,3810,3810,3810,0
20250311,190700,172681230,3810,3810,3810,3810,0
20250311,190600,172681230,3810,3810,3810,3810,0
20250311,190500,172681230,3810,3810,3810,3810,0
20250311,190400,172681230,3810,3810,3810,3810,0
20250311,190300,172681230,3810,3810,3810,3810,0
20250311,190200,172681230,3810,3810,3810,3810,0
20250311,190100,172681230,3810,3810,3810,3810,0
20250311,190000,172681230,3810,3810,3810,3810,0
20250311,185900,172681230,3810,3810,3810,3810,0
20250311,185800,172681230,3810,3810,3810,3810,0
20250311,185700,172681230,3810,3810,3810,3810,0
20250311,185600,172681230,3810,3810,3810,3810,0
20250311,185500,172681230,3810,3810,3810,3810,0
20250311,185400,172681230,3810,3810,3810,3810,0
20250311,185300,172681230,3810,3810,3810,3810,0
20250311,185200,172681230,3810,3810,3810,3810,0
20250311,185100,172681230,3810,3810,3810,3810,0
20250311,185000,172681230,3810,3810,3810,3810,0
20250311,184900,172681230,3810,3810,3810,3810,0
20250311,184800,172681230,3810,3810,3810,3810,0
20250311,184700,172681230,3810,3810,3810,3810,0
20250311,184600,172681230,3810,3810,3810,3810,0
20250311,184500,172681230,3810,3810,3810,3810,0
20250311,184400,172681230,3810,3810,3810,3810,0
20250311,184300,172681230,3810,3810,3810,3810,0
20250311,184200,172681230,3810,3810,3810,3810,0
20250311,184100,172681230,3810,3810,3810,3810,0
20250311,184000,172681230,3810,3810,3810,3810,0
20250311,183900,172681230,3810,3810,3810,3810,300
20250311,183800,172681230,3810,3810,3810,3810,0
20250311,183700,172681230,3810,3810,3810,3810,0
20250311,183600,172681230,3810,3810,3810,3810,0
20250311,183500,172681230,3810,3810,3810,3810,0
20250311,183400,172681230,3810,3810,3810,3810,0
20250311,183300,172681230,3810,3810,3810,3810,0
20250311,183200,172681230,3810,3810,3810,3810,0
20250311,183100,172681230,3810,3810,3810,3810,0
20250311,183000,172681230,3810,3810,3810,3810,0
20250311,182900,172681230,3810,3810,3810,3810,0
20250311,182800,172681230,3810,3810,3810,3810,0
20250311,182700,172681230,3810,3810,3810,3810,0
20250311,182600,172681230,3810,3810,3810,3810,0
20250311,182500,172681230,3810,3810,3810,3810,0
20250311,182400,172681230,3810,3810,3810,3810,0
20250311,182300,172681230,3810,3810,3810,3810,0
20250311,182200,172681230,3810,3810,3810,3810,0
20250311,182100,172681230,3810,3810,3810,3810,0
20250311,182000,172681230,3810,3810,3810,3810,0
20250311,181900,172681230,3810,3810,3810,3810,0
20250311,181800,172681230,3810,3810,3810,3810,0
20250311,181700,172681230,3810,3810,3810,3810,0
20250311,181600,172681230,3810,3810,3810,3810,0
20250311,181500,172681230,3810,3810,3810,3810,0
20250311,181400,172681230,3810,3810,3810,3810,0
20250311,181300,172681230,3810,3810,3810,3810,0
20250311,181200,172681230,3810,3810,3810,3810,0
20250311,181100,172681230,3810,3810,3810,3810,0
20250311,181000,172681230,3810,3810,3810,3810,0
20250311,180900,172681230,3810,3810,3810,3810,300
20250311,180800,172681230,3810,3810,3810,3810,0
20250311,180700,172681230,3810,3810,3810,3810,0
20250311,180600,172681230,3810,3810,3810,3810,0
20250311,180500,172681230,3810,3810,3810,3810,0
20250311,180400,172681230,3810,3810,3810,3810,0
20250311,180300,172681230,3810,3810,3810,3810,0
20250311,180200,172681230,3810,3810,3810,3810,0
20250311,180100,172681230,3810,3810,3810,3810,0
20250311,180000,172681230,3810,3810,3810,3810,0
20250311,175900,172681230,3810,3810,3810,3810,0
20250311,175800,172681230,3810,3810,3810,3810,0
20250311,175700,172681230,3810,3810,3810,3810,0
20250311,175600,172681230,3810,3810,3810,3810,0
20250311,175500,172681230,3810,3810,3810,3810,0
20250311,175400,172681230,3810,3810,3810,3810,0
20250311,175300,172681230,3810,3810,3810,3810,0
20250311,175200,172681230,3810,3810,3810,3810,0
20250311,175100,172681230,3810,3810,3810,3810,0
20250311,175000,172681230,3810,3810,3810,3810,0
20250311,174900,172681230,3810,3810,3810,3810,0
20250311,174800,172681230,3810,3810,3810,3810,0
20250311,174700,172681230,3810,3810,3810,3810,0
20250311,174600,172681230,3810,3810,3810,3810,0
20250311,174500,172681230,3810,3810,3810,3810,0
20250311,174400,172681230,3810,3810,3810,3810,0
20250311,174300,172681230,3810,3810,3810,3810,0
20250311,174200,172681230,3810,3810,3810,3810,0
20250311,174100,172681230,3810,3810,3810,3810,0
20250311,174000,172681230,3810,3810,3810,3810,0
20250311,173900,172681230,3810,3810,3810,3810,300
20250311,173800,172681230,3810,3810,3810,3810,0
20250311,173700,172681230,3810,3810,3810,3810,0
20250311,173600,172681230,3810,3810,3810,3810,0
20250311,173500,172681230,3810,3810,3810,3810,0
20250311,173400,172681230,3810,3810,3810,3810,0
20250311,173300,172681230,3810,3810,3810,3810,0
20250311,173200,172681230,3810,3810,3810,3810,0
20250311,173100,172681230,3810,3810,3810,3810,0
20250311,173000,172681230,3810,3810,3810,3810,0
20250311,172900,172681230,3810,3810,3810,3810,0
20250311,172800,172681230,3810,3810,3810,3810,0
20250311,172700,172681230,3810,3810,3810,3810,0
20250311,172600,172681230,3810,3810,3810,3810,0
20250311,172500,172681230,3810,3810,3810,3810,0
20250311,172400,172681230,3810,3810,3810,3810,0
20250311,172300,172681230,3810,3810,3810,3810,0
20250311,172200,172681230,3810,3810,3810,3810,0
20250311,172100,172681230,3810,3810,3810,3810,0
20250311,172000,172681230,3810,3810,3810,3810,0
20250311,171900,172681230,3810,3810,3810,3810,0
20250311,171800,172681230,3810,3810,3810,3810,0
20250311,171700,172681230,3810,3810,3810,3810,0
20250311,171600,172681230,3810,3810,3810,3810,0
20250311,171500,172681230,3810,3810,3810,3810,0
20250311,171400,172681230,3810,3810,3810,3810,0
20250311,171300,172681230,3810,3810,3810,3810,0
20250311,171200,172681230,3810,3810,3810,3810,0
20250311,171100,172681230,3810,3810,3810,3810,0
20250311,171000,172681230,3810,3810,3810,3810,0
20250311,170900,172681230,3810,3810,3810,3810,300
20250311,170800,172681230,3810,3810,3810,3810,0
20250311,170700,172681230,3810,3810,3810,3810,0
20250311,170600,172681230,3810,3810,3810,3810,0
20250311,170500,172681230,3810,3810,3810,3810,0
20250311,170400,172681230,3810,3810,3810,3810,0
20250311,170300,172681230,3810,3810,3810,3810,0
20250311,170200,172681230,3810,3810,3810,3810,0
20250311,170100,172681230,3810,3810,3810,3810,0
20250311,170000,172681230,3810,3810,3810,3810,0
20250311,165900,172681230,3810,3810,3810,3810,0
20250311,165800,172681230,3810,3810,3810,3810,0
20250311,165700,172681230,3810,3810,3810,3810,0
20250311,165600,172681230,3810,3810,3810,3810,0
20250311,165500,172681230,3810,3810,3810,3810,0
20250311,165400,172681230,3810,3810,3810,3810,0
20250311,165300,172681230,3810,3810,3810,3810,0
20250311,165200,172681230,3810,3810,3810,3810,0
20250311,165100,172681230,3810,3810,3810,3810,0
20250311,165000,172681230,3810,3810,3810,3810,0
20250311,164900,172681230,3810,3810,3810,3810,0
20250311,164800,172681230,3810,3810,3810,3810,0
20250311,164700,172681230,3810,3810,3810,3810,0
20250311,164600,172681230,3810,3810,3810,3810,0
20250311,164500,172681230,3810,3810,3810,3810,0
20250311,164400,172681230,3810,3810,3810,3810,0
20250311,164300,172681230,3810,3810,3810,3810,0
20250311,164200,172681230,3810,3810,3810,3810,0
20250311,164100,172681230,3810,3810,3810,3810,0
20250311,164000,172681230,3810,3810,3810,3810,0
20250311,163900,172681230,3810,3810,3810,3810,300
20250311,163800,172681230,3810,3810,3810,3810,0
20250311,163700,172681230,3810,3810,3810,3810,0
20250311,163600,172681230,3810,3810,3810,3810,0
20250311,163500,172681230,3810,3810,3810,3810,0
20250311,163400,172681230,3810,3810,3810,3810,0
20250311,163300,172681230,3810,3810,3810,3810,0
20250311,163200,172681230,3810,3810,3810,3810,0
20250311,163100,172681230,3810,3810,3810,3810,0
20250311,163000,172681230,3810,3810,3810,3810,0
20250311,162900,172681230,3810,3810,3810,3810,0
20250311,162800,172681230,3810,3810,3810,3810,0
20250311,162700,172681230,3810,3810,3810,3810,0
20250311,162600,172681230,3810,3810,3810,3810,0
20250311,162500,172681230,3810,3810,3810,3810,0
20250311,162400,172681230,3810,3810,3810,3810,0
20250311,162300,172681230,3810,3810,3810,3810,0
20250311,162200,172681230,3810,3810,3810,3810,0
20250311,162100,172681230,3810,3810,3810,3810,0
20250311,162000,172681230,3810,3810,3810,3810,0
20250311,161900,172681230,3810,3810,3810,3810,0
20250311,161800,172681230,3810,3810,3810,3810,0
20250311,161700,172681230,3810,3810,3810,3810,0
20250311,161600,172681230,3810,3810,3810,3810,0
20250311,161500,172681230,3810,3810,3810,3810,0
20250311,161400,172681230,3810,3810,3810,3810,0
20250311,161300,172681230,3810,3810,3810,3810,0
20250311,161200,172681230,3810,3810,3810,3810,0
20250311,161100,172681230,3810,3810,3810,3810,0
20250311,161000,172681230,3810,3810,3810,3810,0
20250311,160900,172681230,3810,3810,3810,3810,300
20250311,160800,172681230,3810,3810,3810,3810,0
20250311,160700,172681230,3810,3810,3810,3810,0
20250311,160600,172681230,3810,3810,3810,3810,0
20250311,160500,172681230,3810,3810,3810,3810,0
20250311,160400,172681230,3810,3810,3810,3810,0
20250311,160300,172681230,3810,3810,3810,3810,0
20250311,160200,172681230,3810,3810,3810,3810,0
20250311,160100,172681230,3810,3810,3810,3810,0
20250311,160000,172681230,3810,3810,3810,3810,0
20250311,155900,172681230,3810,3810,3810,3810,0
20250311,155800,172681230,3810,3810,3810,3810,0
20250311,155700,172681230,3810,3810,3810,3810,0
20250311,155600,172681230,3810,3810,3810,3810,0
20250311,155500,172681230,3810,3810,3810,3810,0
20250311,155400,172681230,3810,3810,3810,3810,0
20250311,155300,172681230,3810,3810,3810,3810,0
20250311,155200,172681230,3810,3810,3810,3810,0
20250311,155100,172681230,3810,3810,3810,3810,0
20250311,155000,172681230,3810,3810,3810,3810,0
20250311,154900,172681230,3810,3810,3810,3810,0
20250311,154800,172681230,3810,3810,3810,3810,0
20250311,154700,172681230,3810,3810,3810,3810,0
20250311,154600,172681230,3810,3810,3810,3810,0
20250311,154500,172681230,3810,3810,3810,3810,0
20250311,154400,172681230,3810,3810,3810,3810,0
20250311,154300,172681230,3810,3810,3810,3810,0
20250311,154200,172681230,3810,3810,3810,3810,0
20250311,154100,172681230,3810,3810,3810,3810,0
20250311,154000,172681230,3810,3810,3810,3810,0
20250311,153900,172681230,3810,3810,3810,3810,300
20250311,153800,172681230,3810,3810,3810,3810,0
20250311,153700,172681230,3810,3810,3810,3810,0
20250311,153600,172681230,3810,3810,3810,3810,0
20250311,153500,172681230,3810,3810,3810,3810,0
20250311,153400,172681230,3810,3810,3810,3810,0
20250311,153300,172681230,3810,3810,3810,3810,0
20250311,153200,172681230,3810,3810,3810,3810,0
20250311,153100,172681230,3810,3810,3810,3810,0
20250311,153000,172681230,3810,3810,3810,3810,300
20250311,152900,171538230,3810,3810,3810,3810,0
20250311,152800,171538230,3810,3810,3810,3810,0
20250311,152700,171538230,3810,3810,3810,3810,0
20250311,152600,171538230,3810,3810,3810,3810,0
20250311,152500,171538230,3810,3810,3810,3810,0
20250311,152400,171538230,3810,3810,3810,3810,0
20250311,152300,171538230,3810,3810,3810,3810,0
20250311,152200,171538230,3810,3810,3810,3810,0
20250311,152100,171538230,3810,3810,3810,3810,0
20250311,152000,171538230,3810,3810,3810,3810,0
20250311,151900,171538230,3810,3810,3810,3810,2
20250311,151800,171530610,3810,3810,3810,3810,0
20250311,151700,171530610,3810,3810,3810,3810,0
20250311,151600,171530610,3810,3810,3810,3810,0
20250311,151500,171530610,3810,3810,3810,3810,0
20250311,151400,171530610,3810,3810,3810,3810,0
20250311,151300,171530610,3810,3810,3810,3810,0
20250311,151200,171530610,3810,3810,3810,3810,0
20250311,151100,171530610,3810,3790,3810,3790,17
20250311,151000,171466040,3810,3810,3810,3810,0
20250311,150900,171466040,3810,3810,3810,3810,1
20250311,150800,171462230,3790,3790,3790,3790,0
20250311,150700,171462230,3790,3790,3790,3790,0
20250311,150600,171462230,3790,3790,3790,3790,657
20250311,150500,168972200,3815,3795,3815,3795,200
20250311,150400,168212065,3795,3795,3795,3795,0
20250311,150300,168212065,3795,3795,3795,3795,0
20250311,150200,168212065,3795,3790,3795,3790,449
20250311,150100,166510325,3785,3785,3785,3785,0
20250311,150000,166510325,3785,3785,3785,3785,101
20250311,145900,166128040,3800,3800,3800,3800,0
20250311,145800,166128040,3800,3800,3800,3800,1
20250311,145700,166124240,3800,3800,3800,3800,0
20250311,145600,166124240,3800,3800,3800,3800,0
20250311,145500,166124240,3800,3800,3800,3800,0
20250311,145400,166124240,3800,3800,3800,3800,0
20250311,145300,166124240,3800,3800,3800,3800,0
20250311,145200,166124240,3800,3800,3800,3800,0
20250311,145100,166124240,3800,3800,3800,3800,0
20250311,145000,166124240,3800,3800,3800,3800,0
20250311,144900,166124240,3800,3800,3800,3800,10
20250311,144800,166086240,3800,3800,3800,3800,0
20250311,144700,166086240,3800,3800,3800,3800,0
20250311,144600,166086240,3800,3800,3800,3800,0
20250311,144500,166086240,3800,3800,3800,3800,0
20250311,144400,166086240,3800,3800,3800,3800,0
20250311,144300,166086240,3800,3800,3800,3800,0
20250311,144200,166086240,3800,3800,3800,3800,0
20250311,144100,166086240,3800,3800,3800,3800,1
20250311,144000,166082440,3780,3780,3780,3780,0
20250311,143900,166082440,3780,3780,3780,3780,0
20250311,143800,166082440,3780,3780,3780,3780,0
20250311,143700,166082440,3780,3780,3780,3780,1
20250311,143600,166078660,3800,3800,3800,3800,0
20250311,143500,166078660,3800,3800,3800,3800,0
20250311,143400,166078660,3800,3800,3800,3800,0
20250311,143300,166078660,3800,3800,3800,3800,0
20250311,143200,166078660,3800,3800,3800,3800,0
20250311,143100,166078660,3800,3800,3800,3800,0
20250311,143000,166078660,3800,3800,3800,3800,30
20250311,142900,165964660,3805,3805,3805,3805,0
20250311,142800,165964660,3805,3805,3805,3805,0
20250311,142700,165964660,3805,3805,3805,3805,0
20250311,142600,165964660,3805,3805,3805,3805,8
20250311,142500,165934220,3780,3780,3780,3780,0
20250311,142400,165934220,3780,3780,3780,3780,0
20250311,142300,165934220,3780,3780,3780,3780,0
20250311,142200,165934220,3780,3780,3780,3780,0
20250311,142100,165934220,3780,3780,3780,3780,0
20250311,142000,165934220,3780,3780,3780,3780,0
20250311,141900,165934220,3780,3780,3780,3780,0
20250311,141800,165934220,3780,3780,3780,3775,2350
20250311,141700,157051395,3780,3780,3780,3780,0
20250311,141600,157051395,3780,3780,3780,3780,0
20250311,141500,157051395,3780,3790,3790,3780,1000
20250311,141400,153270715,3810,3810,3810,3810,0
20250311,141300,153270715,3810,3810,3810,3810,6
20250311,141200,153247855,3795,3795,3795,3795,0
20250311,141100,153247855,3795,3795,3795,3795,0
20250311,141000,153247855,3795,3795,3795,3795,0
20250311,140900,153247855,3795,3795,3795,3795,0
20250311,140800,153247855,3795,3795,3795,3795,50
20250311,140700,153058105,3800,3800,3800,3800,0
20250311,140600,153058105,3800,3800,3800,3800,0
20250311,140500,153058105,3800,3800,3800,3800,235
20250311,140400,152165105,3800,3800,3800,3800,111
20250311,140300,151743305,3800,3800,3800,3800,0
20250311,140200,151743305,3800,3800,3800,3800,0
20250311,140100,151743305,3800,3800,3800,3800,0
20250311,140000,151743305,3800,3800,3800,3800,0
20250311,135900,151743305,3800,3800,3800,3800,2
20250311,135800,151735705,3800,3800,3800,3800,0
20250311,135700,151735705,3800,3800,3800,3800,0
20250311,135600,151735705,3800,3800,3800,3800,0
20250311,135500,151735705,3800,3800,3800,3800,0
20250311,135400,151735705,3800,3800,3800,3800,0
20250311,135300,151735705,3800,3800,3800,3800,506
20250311,135200,149812905,3795,3795,3795,3795,0
20250311,135100,149812905,3795,3795,3795,3795,0
20250311,135000,149812905,3795,3790,3795,3790,384
20250311,134900,148355945,3790,3790,3790,3790,0
20250311,134800,148355945,3790,3790,3790,3790,0
20250311,134700,148355945,3790,3790,3790,3790,0
20250311,134600,148355945,3790,3790,3790,3790,40
20250311,134500,148204345,3790,3790,3790,3790,0
20250311,134400,148204345,3790,3790,3790,3790,0
20250311,134300,148204345,3790,3790,3790,3790,0
20250311,134200,148204345,3790,3790,3790,3790,0
20250311,134100,148204345,3790,3790,3790,3790,0
20250311,134000,148204345,3790,3790,3790,3790,0
20250311,133900,148204345,3790,3790,3790,3790,0
20250311,133800,148204345,3790,3790,3790,3790,0
20250311,133700,148204345,3790,3790,3790,3790,0
20250311,133600,148204345,3790,3790,3790,3790,0
20250311,133500,148204345,3790,3790,3790,3790,0
20250311,133400,148204345,3790,3785,3790,3785,93
20250311,133300,147852310,3785,3785,3785,3785,0
20250311,133200,147852310,3785,3785,3785,3785,0
20250311,133100,147852310,3785,3785,3785,3785,0
20250311,133000,147852310,3785,3785,3785,3785,0
20250311,132900,147852310,3785,3785,3785,3785,0
20250311,132800,147852310,3785,3785,3785,3785,0
20250311,132700,147852310,3785,3785,3785,3785,0
20250311,132600,147852310,3785,3785,3785,3785,0
20250311,132500,147852310,3785,3785,3785,3785,0
20250311,132400,147852310,3785,3785,3785,3785,0
20250311,132300,147852310,3785,3785,3785,3785,0
20250311,132200,147852310,3785,3785,3785,3785,0
20250311,132100,147852310,3785,3785,3785,3785,98
20250311,132000,147481380,3780,3780,3780,3780,0
20250311,131900,147481380,3780,3780,3780,3780,0
20250311,131800,147481380,3780,3780,3780,3780,0
20250311,131700,147481380,3780,3780,3780,3780,0
20250311,131600,147481380,3780,3780,3780,3780,0
20250311,131500,147481380,3780,3780,3780,3780,0
20250311,131400,147481380,3780,3780,3780,3780,94
20250311,131300,147126060,3775,3775,3775,3775,0
20250311,131200,147126060,3775,3775,3775,3775,8
20250311,131100,147095860,3780,3780,3780,3780,0
20250311,131000,147095860,3780,3775,3780,3775,502
20250311,130900,145200785,3750,3750,3750,3750,0
20250311,130800,145200785,3750,3750,3750,3750,0
20250311,130700,145200785,3750,3750,3750,3750,0
20250311,130600,145200785,3750,3750,3750,3750,0
20250311,130500,145200785,3750,3750,3750,3750,10
20250311,130400,145163285,3735,3735,3735,3735,0
20250311,130300,145163285,3735,3735,3735,3735,0
20250311,130200,145163285,3735,3750,3750,3735,3400
20250311,130100,132430495,3770,3770,3770,3770,0
20250311,130000,132430495,3770,3770,3770,3770,65
20250311,125900,132185445,3765,3765,3765,3765,0
20250311,125800,132185445,3765,3765,3765,3765,0
20250311,125700,132185445,3765,3765,3765,3765,0
20250311,125600,132185445,3765,3765,3765,3765,28
20250311,125500,132080025,3740,3740,3740,3740,0
20250311,125400,132080025,3740,3740,3740,3740,0
20250311,125300,132080025,3740,3740,3740,3740,0
20250311,125200,132080025,3740,3755,3755,3740,1500
20250311,125100,126456530,3795,3775,3795,3745,5023
20250311,125000,107592105,3800,3800,3800,3800,25
20250311,124900,107497105,3775,3775,3775,3775,0
20250311,124800,107497105,3775,3775,3775,3775,0
20250311,124700,107497105,3775,3775,3775,3775,0
20250311,124600,107497105,3775,3775,3775,3775,0
20250311,124500,107497105,3775,3775,3775,3775,0
20250311,124400,107497105,3775,3775,3775,3775,0
20250311,124300,107497105,3775,3780,3780,3775,1508
20250311,124200,101802595,3785,3790,3790,3785,192
20250311,124100,101075275,3795,3795,3795,3795,0
20250311,124000,101075275,3795,3795,3795,3795,55
20250311,123900,100866550,3805,3805,3805,3805,0
20250311,123800,100866550,3805,3805,3805,3805,4
20250311,123700,100851330,3800,3800,3800,3800,0
20250311,123600,100851330,3800,3800,3800,3800,0
20250311,123500,100851330,3800,3800,3800,3800,0
20250311,123400,100851330,3800,3800,3800,3800,203
20250311,123300,100079930,3815,3815,3815,3815,0
20250311,123200,100079930,3815,3815,3815,3815,0
20250311,123100,100079930,3815,3815,3815,3815,0
20250311,123000,100079930,3815,3815,3815,3815,0
20250311,122900,100079930,3815,3815,3815,3815,0
20250311,122800,100079930,3815,3815,3815,3815,0
20250311,122700,100079930,3815,3815,3815,3815,0
20250311,122600,100079930,3815,3815,3815,3815,0
20250311,122500,100079930,3815,3815,3815,3815,0
20250311,122400,100079930,3815,3815,3815,3815,0
20250311,122300,100079930,3815,3815,3815,3815,0
20250311,122200,100079930,3815,3815,3815,3815,0
20250311,122100,100079930,3815,3815,3815,3815,0
20250311,122000,100079930,3815,3815,3815,3815,0
20250311,121900,100079930,3815,3815,3815,3815,0
20250311,121800,100079930,3815,3815,3815,3815,0
20250311,121700,100079930,3815,3815,3815,3815,0
20250311,121600,100079930,3815,3815,3815,3815,0
20250311,121500,100079930,3815,3815,3815,3815,10
20250311,121400,100041780,3815,3815,3815,3815,0
20250311,121300,100041780,3815,3815,3815,3815,0
20250311,121200,100041780,3815,3815,3815,3815,0
20250311,121100,100041780,3815,3815,3815,3815,0
20250311,121000,100041780,3815,3815,3815,3815,78
20250311,120900,99744210,3815,3815,3815,3815,200
20250311,120800,98981210,3805,3805,3805,3805,0
20250311,120700,98981210,3805,3805,3805,3805,229
20250311,120600,98109865,3800,3800,3800,3800,0
20250311,120500,98109865,3800,3800,3800,3800,0
20250311,120400,98109865,3800,3800,3800,3800,0
20250311,120300,98109865,3800,3800,3800,3800,0
20250311,120200,98109865,3800,3800,3800,3800,0
20250311,120100,98109865,3800,3800,3800,3800,0
20250311,120000,98109865,3800,3800,3800,3800,0
20250311,115900,98109865,3800,3800,3800,3800,0
20250311,115800,98109865,3800,3800,3800,3800,0
20250311,115700,98109865,3800,3800,3800,3800,30
20250311,115600,97995865,3815,3815,3815,3815,0
20250311,115500,97995865,3815,3815,3815,3815,0
20250311,115400,97995865,3815,3815,3815,3815,60
20250311,115300,97766965,3795,3795,3795,3795,0
20250311,115200,97766965,3795,3795,3795,3795,0
20250311,115100,97766965,3795,3795,3795,3795,0
20250311,115000,97766965,3795,3795,3795,3795,0
20250311,114900,97766965,3795,3795,3795,3795,0
20250311,114800,97766965,3795,3795,3795,3795,0
20250311,114700,97766965,3795,3795,3795,3795,0
20250311,114600,97766965,3795,3795,3795,3795,0
20250311,114500,97766965,3795,3795,3795,3795,0
20250311,114400,97766965,3795,3795,3795,3795,0
20250311,114300,97766965,3795,3795,3795,3795,0
20250311,114200,97766965,3795,3795,3795,3795,0
20250311,114100,97766965,3795,3795,3795,3795,0
20250311,114000,97766965,3795,3795,3795,3795,0
20250311,113900,97766965,3795,3795,3795,3795,0
20250311,113800,97766965,3795,3795,3795,3795,0
20250311,113700,97766965,3795,3795,3795,3795,0
20250311,113600,97766965,3795,3795,3795,3795,0
20250311,113500,97766965,3795,3795,3795,3795,0
20250311,113400,97766965,3795,3795,3795,3795,0
20250311,113300,97766965,3795,3795,3795,3795,196
20250311,113200,97023145,3795,3795,3795,3795,304
20250311,113100,95869465,3825,3825,3825,3825,0
20250311,113000,95869465,3825,3825,3825,3825,0
20250311,112900,95869465,3825,3825,3825,3825,0
20250311,112800,95869465,3825,3825,3825,3825,2
20250311,112700,95861815,3825,3825,3825,3825,0
20250311,112600,95861815,3825,3825,3825,3825,0
20250311,112500,95861815,3825,3825,3825,3825,0
20250311,112400,95861815,3825,3825,3825,3825,0
20250311,112300,95861815,3825,3825,3825,3825,0
20250311,112200,95861815,3825,3825,3825,3825,70
20250311,112100,95594065,3825,3825,3825,3825,100
20250311,112000,95211565,3800,3800,3800,3800,0
20250311,111900,95211565,3800,3800,3800,3800,0
20250311,111800,95211565,3800,3800,3800,3800,0
20250311,111700,95211565,3800,3800,3800,3800,0
20250311,111600,95211565,3800,3795,3800,3795,108
20250311,111500,94801655,3780,3780,3780,3780,0
20250311,111400,94801655,3780,3780,3780,3780,0
20250311,111300,94801655,3780,3780,3780,3780,50
20250311,111200,94612655,3780,3780,3780,3780,0
20250311,111100,94612655,3780,3780,3780,3780,0
20250311,111000,94612655,3780,3780,3780,3780,0
20250311,110900,94612655,3780,3780,3780,3780,0
20250311,110800,94612655,3780,3780,3780,3780,0
20250311,110700,94612655,3780,3780,3780,3780,0
20250311,110600,94612655,3780,3780,3780,3780,0
20250311,110500,94612655,3780,3780,3780,3780,0
20250311,110400,94612655,3780,3780,3780,3780,0
20250311,110300,94612655,3780,3780,3780,3780,1
20250311,110200,94608875,3795,3795,3795,3795,2
20250311,110100,94601285,3795,3795,3795,3795,0
20250311,110000,94601285,3795,3795,3795,3795,0
20250311,105900,94601285,3795,3795,3795,3795,1
20250311,105800,94597490,3795,3795,3795,3795,0
20250311,105700,94597490,3795,3785,3795,3785,301
20250311,105600,93458195,3785,3785,3785,3785,0
20250311,105500,93458195,3785,3785,3785,3785,9
20250311,105400,93424130,3785,3785,3785,3785,0
20250311,105300,93424130,3785,3785,3785,3785,0
20250311,105200,93424130,3785,3785,3785,3785,0
20250311,105100,93424130,3785,3785,3785,3785,0
20250311,105000,93424130,3785,3785,3785,3785,1
20250311,104900,93420345,3795,3795,3795,3795,10
20250311,104800,93382395,3780,3780,3780,3780,0
20250311,104700,93382395,3780,3780,3780,3780,0
20250311,104600,93382395,3780,3780,3780,3780,0
20250311,104500,93382395,3780,3780,3780,3780,0
20250311,104400,93382395,3780,3780,3780,3780,0
20250311,104300,93382395,3780,3780,3780,3780,0
20250311,104200,93382395,3780,3780,3780,3780,0
20250311,104100,93382395,3780,3780,3780,3780,0
20250311,104000,93382395,3780,3780,3780,3780,0
20250311,103900,93382395,3780,3780,3780,3780,4362
20250311,103800,76894035,3780,3780,3780,3780,0
20250311,103700,76894035,3780,3780,3780,3780,3950
20250311,103600,61963035,3775,3775,3775,3775,0
20250311,103500,61963035,3775,3775,3775,3775,0
20250311,103400,61963035,3775,3775,3775,3775,278
20250311,103300,60913585,3775,3775,3775,3775,0
20250311,103200,60913585,3775,3780,3780,3775,137
20250311,103100,60396135,3780,3780,3780,3780,0
20250311,103000,60396135,3780,3780,3780,3780,900
20250311,102900,56994135,3795,3795,3795,3795,0
20250311,102800,56994135,3795,3795,3795,3795,0
20250311,102700,56994135,3795,3795,3795,3795,0
20250311,102600,56994135,3795,3795,3795,3795,1
20250311,102500,56990340,3775,3775,3775,3775,0
20250311,102400,56990340,3775,3775,3775,3775,0
20250311,102300,56990340,3775,3775,3775,3775,0
20250311,102200,56990340,3775,3775,3775,3775,0
20250311,102100,56990340,3775,3775,3775,3775,5
20250311,102000,56971465,3775,3780,3780,3775,207
20250311,101900,56189605,3780,3780,3780,3780,0
20250311,101800,56189605,3780,3790,3790,3780,55
20250311,101700,55981480,3800,3800,3800,3800,1
20250311,101600,55977680,3780,3780,3780,3780,0
20250311,101500,55977680,3780,3780,3780,3780,0
20250311,101400,55977680,3780,3780,3780,3780,549
20250311,101300,53902460,3800,3800,3800,3800,1
20250311,101200,53898660,3780,3780,3780,3780,100
20250311,101100,53520660,3785,3790,3790,3785,1309
20250311,101000,48566070,3785,3785,3785,3785,0
20250311,100900,48566070,3785,3785,3785,3785,0
20250311,100800,48566070,3785,3785,3785,3785,0
20250311,100700,48566070,3785,3785,3785,3785,0
20250311,100600,48566070,3785,3785,3785,3785,0
20250311,100500,48566070,3785,3785,3785,3785,0
20250311,100400,48566070,3785,3785,3785,3785,1
20250311,100300,48562285,3790,3790,3790,3790,0
20250311,100200,48562285,3790,3790,3790,3790,100
20250311,100100,48183285,3795,3795,3795,3795,0
20250311,100000,48183285,3795,3795,3795,3795,131
20250311,095900,47686140,3785,3800,3800,3785,1307
20250311,095800,42737215,3795,3795,3795,3795,107
20250311,095700,42331150,3800,3800,3800,3800,100
20250311,095600,41951150,3810,3845,3845,3810,353
20250311,095500,40604170,3820,3820,3820,3820,4
20250311,095400,40588890,3820,3820,3820,3820,0
20250311,095300,40588890,3820,3820,3820,3820,0
20250311,095200,40588890,3820,3820,3820,3820,0
20250311,095100,40588890,3820,3820,3820,3820,0
20250311,095000,40588890,3820,3820,3820,3820,0
20250311,094900,40588890,3820,3820,3820,3820,0
20250311,094800,40588890,3820,3820,3820,3820,31
20250311,094700,40470470,3850,3850,3850,3850,0
20250311,094600,40470470,3850,3850,3850,3850,0
20250311,094500,40470470,3850,3850,3850,3850,4
20250311,094400,40455070,3850,3850,3850,3850,11
20250311,094300,40412720,3855,3855,3855,3855,15
20250311,094200,40354895,3855,3825,3860,3825,2524
20250311,094100,30641200,3820,3805,3820,3805,1320
20250311,094000,25602665,3790,3790,3790,3790,2030
20250311,093900,17908965,3815,3815,3815,3815,0
20250311,093800,17908965,3815,3815,3815,3815,0
20250311,093700,17908965,3815,3815,3815,3815,0
20250311,093600,17908965,3815,3815,3815,3815,0
20250311,093500,17908965,3815,3815,3815,3815,0
20250311,093400,17908965,3815,3815,3815,3815,0
20250311,093300,17908965,3815,3815,3815,3815,0
20250311,093200,17908965,3815,3815,3815,3815,0
20250311,093100,17908965,3815,3800,3815,3800,3
20250311,093000,17897550,3800,3800,3800,3800,0
20250311,092900,17897550,3800,3800,3800,3800,1
20250311,092800,17893750,3800,3800,3800,3800,19
20250311,092700,17821550,3800,3800,3800,3800,0
20250311,092600,17821550,3800,3800,3800,3800,0
20250311,092500,17821550,3800,3800,3800,3800,0
20250311,092400,17821550,3800,3800,3800,3800,0
20250311,092300,17821550,3800,3800,3800,3800,0
20250311,092200,17821550,3800,3800,3800,3800,0
20250311,092100,17821550,3800,3800,3800,3800,0
20250311,092000,17821550,3800,3800,3800,3800,15
20250311,091900,17764550,3780,3780,3780,3780,0
20250311,091800,17764550,3780,3780,3780,3780,0
20250311,091700,17764550,3780,3780,3780,3780,0
20250311,091600,17764550,3780,3780,3780,3780,0
20250311,091500,17764550,3780,3780,3780,3780,0
20250311,091400,17764550,3780,3780,3780,3780,68
20250311,091300,17507510,3775,3775,3775,3775,0
20250311,091200,17507510,3775,3775,3775,3775,0
20250311,091100,17507510,3775,3775,3775,3775,0
20250311,091000,17507510,3775,3775,3775,3775,0
20250311,090900,17507510,3775,3775,3775,3775,0
20250311,090800,17507510,3775,3785,3785,3775,1639
20250311,090700,11304395,3785,3785,3785,3785,0
20250311,090600,11304395,3785,3790,3790,3785,27
20250311,090500,11202195,3790,3790,3790,3790,612
20250311,090400,8882715,3795,3800,3800,3795,1021
20250311,090300,5002965,3795,3795,3795,3795,0
20250311,090200,5002965,3795,3795,3795,3795,0
20250311,090100,5002965,3795,3815,3850,3795,896
20250311,090000,1593170,3815,3810,3815,3810,418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213900 172681230 3810 3810 3810 3810 300
3 20250311 213800 172681230 3810 3810 3810 3810 0
4 20250311 213700 172681230 3810 3810 3810 3810 0
5 20250311 213600 172681230 3810 3810 3810 3810 0
6 20250311 213500 172681230 3810 3810 3810 3810 0
7 20250311 213400 172681230 3810 3810 3810 3810 0
8 20250311 213300 172681230 3810 3810 3810 3810 0
9 20250311 213200 172681230 3810 3810 3810 3810 0
10 20250311 213100 172681230 3810 3810 3810 3810 0
11 20250311 213000 172681230 3810 3810 3810 3810 0
12 20250311 212900 172681230 3810 3810 3810 3810 0
13 20250311 212800 172681230 3810 3810 3810 3810 0
14 20250311 212700 172681230 3810 3810 3810 3810 0
15 20250311 212600 172681230 3810 3810 3810 3810 0
16 20250311 212500 172681230 3810 3810 3810 3810 0
17 20250311 212400 172681230 3810 3810 3810 3810 0
18 20250311 212300 172681230 3810 3810 3810 3810 0
19 20250311 212200 172681230 3810 3810 3810 3810 0
20 20250311 212100 172681230 3810 3810 3810 3810 0
21 20250311 212000 172681230 3810 3810 3810 3810 0
22 20250311 211900 172681230 3810 3810 3810 3810 0
23 20250311 211800 172681230 3810 3810 3810 3810 0
24 20250311 211700 172681230 3810 3810 3810 3810 0
25 20250311 211600 172681230 3810 3810 3810 3810 0
26 20250311 211500 172681230 3810 3810 3810 3810 0
27 20250311 211400 172681230 3810 3810 3810 3810 0
28 20250311 211300 172681230 3810 3810 3810 3810 0
29 20250311 211200 172681230 3810 3810 3810 3810 0
30 20250311 211100 172681230 3810 3810 3810 3810 0
31 20250311 211000 172681230 3810 3810 3810 3810 0
32 20250311 210900 172681230 3810 3810 3810 3810 300
33 20250311 210800 172681230 3810 3810 3810 3810 0
34 20250311 210700 172681230 3810 3810 3810 3810 0
35 20250311 210600 172681230 3810 3810 3810 3810 0
36 20250311 210500 172681230 3810 3810 3810 3810 0
37 20250311 210400 172681230 3810 3810 3810 3810 0
38 20250311 210300 172681230 3810 3810 3810 3810 0
39 20250311 210200 172681230 3810 3810 3810 3810 0
40 20250311 210100 172681230 3810 3810 3810 3810 0
41 20250311 210000 172681230 3810 3810 3810 3810 0
42 20250311 205900 172681230 3810 3810 3810 3810 0
43 20250311 205800 172681230 3810 3810 3810 3810 0
44 20250311 205700 172681230 3810 3810 3810 3810 0
45 20250311 205600 172681230 3810 3810 3810 3810 0
46 20250311 205500 172681230 3810 3810 3810 3810 0
47 20250311 205400 172681230 3810 3810 3810 3810 0
48 20250311 205300 172681230 3810 3810 3810 3810 0
49 20250311 205200 172681230 3810 3810 3810 3810 0
50 20250311 205100 172681230 3810 3810 3810 3810 0
51 20250311 205000 172681230 3810 3810 3810 3810 0
52 20250311 204900 172681230 3810 3810 3810 3810 0
53 20250311 204800 172681230 3810 3810 3810 3810 0
54 20250311 204700 172681230 3810 3810 3810 3810 0
55 20250311 204600 172681230 3810 3810 3810 3810 0
56 20250311 204500 172681230 3810 3810 3810 3810 0
57 20250311 204400 172681230 3810 3810 3810 3810 0
58 20250311 204300 172681230 3810 3810 3810 3810 0
59 20250311 204200 172681230 3810 3810 3810 3810 0
60 20250311 204100 172681230 3810 3810 3810 3810 0
61 20250311 204000 172681230 3810 3810 3810 3810 0
62 20250311 203900 172681230 3810 3810 3810 3810 300
63 20250311 203800 172681230 3810 3810 3810 3810 0
64 20250311 203700 172681230 3810 3810 3810 3810 0
65 20250311 203600 172681230 3810 3810 3810 3810 0
66 20250311 203500 172681230 3810 3810 3810 3810 0
67 20250311 203400 172681230 3810 3810 3810 3810 0
68 20250311 203300 172681230 3810 3810 3810 3810 0
69 20250311 203200 172681230 3810 3810 3810 3810 0
70 20250311 203100 172681230 3810 3810 3810 3810 0
71 20250311 203000 172681230 3810 3810 3810 3810 0
72 20250311 202900 172681230 3810 3810 3810 3810 0
73 20250311 202800 172681230 3810 3810 3810 3810 0
74 20250311 202700 172681230 3810 3810 3810 3810 0
75 20250311 202600 172681230 3810 3810 3810 3810 0
76 20250311 202500 172681230 3810 3810 3810 3810 0
77 20250311 202400 172681230 3810 3810 3810 3810 0
78 20250311 202300 172681230 3810 3810 3810 3810 0
79 20250311 202200 172681230 3810 3810 3810 3810 0
80 20250311 202100 172681230 3810 3810 3810 3810 0
81 20250311 202000 172681230 3810 3810 3810 3810 0
82 20250311 201900 172681230 3810 3810 3810 3810 0
83 20250311 201800 172681230 3810 3810 3810 3810 0
84 20250311 201700 172681230 3810 3810 3810 3810 0
85 20250311 201600 172681230 3810 3810 3810 3810 0
86 20250311 201500 172681230 3810 3810 3810 3810 0
87 20250311 201400 172681230 3810 3810 3810 3810 0
88 20250311 201300 172681230 3810 3810 3810 3810 0
89 20250311 201200 172681230 3810 3810 3810 3810 0
90 20250311 201100 172681230 3810 3810 3810 3810 0
91 20250311 201000 172681230 3810 3810 3810 3810 0
92 20250311 200900 172681230 3810 3810 3810 3810 300
93 20250311 200800 172681230 3810 3810 3810 3810 0
94 20250311 200700 172681230 3810 3810 3810 3810 0
95 20250311 200600 172681230 3810 3810 3810 3810 0
96 20250311 200500 172681230 3810 3810 3810 3810 0
97 20250311 200400 172681230 3810 3810 3810 3810 0
98 20250311 200300 172681230 3810 3810 3810 3810 0
99 20250311 200200 172681230 3810 3810 3810 3810 0
100 20250311 200100 172681230 3810 3810 3810 3810 0
101 20250311 200000 172681230 3810 3810 3810 3810 0
102 20250311 195900 172681230 3810 3810 3810 3810 0
103 20250311 195800 172681230 3810 3810 3810 3810 0
104 20250311 195700 172681230 3810 3810 3810 3810 0
105 20250311 195600 172681230 3810 3810 3810 3810 0
106 20250311 195500 172681230 3810 3810 3810 3810 0
107 20250311 195400 172681230 3810 3810 3810 3810 0
108 20250311 195300 172681230 3810 3810 3810 3810 0
109 20250311 195200 172681230 3810 3810 3810 3810 0
110 20250311 195100 172681230 3810 3810 3810 3810 0
111 20250311 195000 172681230 3810 3810 3810 3810 0
112 20250311 194900 172681230 3810 3810 3810 3810 0
113 20250311 194800 172681230 3810 3810 3810 3810 0
114 20250311 194700 172681230 3810 3810 3810 3810 0
115 20250311 194600 172681230 3810 3810 3810 3810 0
116 20250311 194500 172681230 3810 3810 3810 3810 0
117 20250311 194400 172681230 3810 3810 3810 3810 0
118 20250311 194300 172681230 3810 3810 3810 3810 0
119 20250311 194200 172681230 3810 3810 3810 3810 0
120 20250311 194100 172681230 3810 3810 3810 3810 0
121 20250311 194000 172681230 3810 3810 3810 3810 0
122 20250311 193900 172681230 3810 3810 3810 3810 300
123 20250311 193800 172681230 3810 3810 3810 3810 0
124 20250311 193700 172681230 3810 3810 3810 3810 0
125 20250311 193600 172681230 3810 3810 3810 3810 0
126 20250311 193500 172681230 3810 3810 3810 3810 0
127 20250311 193400 172681230 3810 3810 3810 3810 0
128 20250311 193300 172681230 3810 3810 3810 3810 0
129 20250311 193200 172681230 3810 3810 3810 3810 0
130 20250311 193100 172681230 3810 3810 3810 3810 0
131 20250311 193000 172681230 3810 3810 3810 3810 0
132 20250311 192900 172681230 3810 3810 3810 3810 0
133 20250311 192800 172681230 3810 3810 3810 3810 0
134 20250311 192700 172681230 3810 3810 3810 3810 0
135 20250311 192600 172681230 3810 3810 3810 3810 0
136 20250311 192500 172681230 3810 3810 3810 3810 0
137 20250311 192400 172681230 3810 3810 3810 3810 0
138 20250311 192300 172681230 3810 3810 3810 3810 0
139 20250311 192200 172681230 3810 3810 3810 3810 0
140 20250311 192100 172681230 3810 3810 3810 3810 0
141 20250311 192000 172681230 3810 3810 3810 3810 0
142 20250311 191900 172681230 3810 3810 3810 3810 0
143 20250311 191800 172681230 3810 3810 3810 3810 0
144 20250311 191700 172681230 3810 3810 3810 3810 0
145 20250311 191600 172681230 3810 3810 3810 3810 0
146 20250311 191500 172681230 3810 3810 3810 3810 0
147 20250311 191400 172681230 3810 3810 3810 3810 0
148 20250311 191300 172681230 3810 3810 3810 3810 0
149 20250311 191200 172681230 3810 3810 3810 3810 0
150 20250311 191100 172681230 3810 3810 3810 3810 0
151 20250311 191000 172681230 3810 3810 3810 3810 0
152 20250311 190900 172681230 3810 3810 3810 3810 300
153 20250311 190800 172681230 3810 3810 3810 3810 0
154 20250311 190700 172681230 3810 3810 3810 3810 0
155 20250311 190600 172681230 3810 3810 3810 3810 0
156 20250311 190500 172681230 3810 3810 3810 3810 0
157 20250311 190400 172681230 3810 3810 3810 3810 0
158 20250311 190300 172681230 3810 3810 3810 3810 0
159 20250311 190200 172681230 3810 3810 3810 3810 0
160 20250311 190100 172681230 3810 3810 3810 3810 0
161 20250311 190000 172681230 3810 3810 3810 3810 0
162 20250311 185900 172681230 3810 3810 3810 3810 0
163 20250311 185800 172681230 3810 3810 3810 3810 0
164 20250311 185700 172681230 3810 3810 3810 3810 0
165 20250311 185600 172681230 3810 3810 3810 3810 0
166 20250311 185500 172681230 3810 3810 3810 3810 0
167 20250311 185400 172681230 3810 3810 3810 3810 0
168 20250311 185300 172681230 3810 3810 3810 3810 0
169 20250311 185200 172681230 3810 3810 3810 3810 0
170 20250311 185100 172681230 3810 3810 3810 3810 0
171 20250311 185000 172681230 3810 3810 3810 3810 0
172 20250311 184900 172681230 3810 3810 3810 3810 0
173 20250311 184800 172681230 3810 3810 3810 3810 0
174 20250311 184700 172681230 3810 3810 3810 3810 0
175 20250311 184600 172681230 3810 3810 3810 3810 0
176 20250311 184500 172681230 3810 3810 3810 3810 0
177 20250311 184400 172681230 3810 3810 3810 3810 0
178 20250311 184300 172681230 3810 3810 3810 3810 0
179 20250311 184200 172681230 3810 3810 3810 3810 0
180 20250311 184100 172681230 3810 3810 3810 3810 0
181 20250311 184000 172681230 3810 3810 3810 3810 0
182 20250311 183900 172681230 3810 3810 3810 3810 300
183 20250311 183800 172681230 3810 3810 3810 3810 0
184 20250311 183700 172681230 3810 3810 3810 3810 0
185 20250311 183600 172681230 3810 3810 3810 3810 0
186 20250311 183500 172681230 3810 3810 3810 3810 0
187 20250311 183400 172681230 3810 3810 3810 3810 0
188 20250311 183300 172681230 3810 3810 3810 3810 0
189 20250311 183200 172681230 3810 3810 3810 3810 0
190 20250311 183100 172681230 3810 3810 3810 3810 0
191 20250311 183000 172681230 3810 3810 3810 3810 0
192 20250311 182900 172681230 3810 3810 3810 3810 0
193 20250311 182800 172681230 3810 3810 3810 3810 0
194 20250311 182700 172681230 3810 3810 3810 3810 0
195 20250311 182600 172681230 3810 3810 3810 3810 0
196 20250311 182500 172681230 3810 3810 3810 3810 0
197 20250311 182400 172681230 3810 3810 3810 3810 0
198 20250311 182300 172681230 3810 3810 3810 3810 0
199 20250311 182200 172681230 3810 3810 3810 3810 0
200 20250311 182100 172681230 3810 3810 3810 3810 0
201 20250311 182000 172681230 3810 3810 3810 3810 0
202 20250311 181900 172681230 3810 3810 3810 3810 0
203 20250311 181800 172681230 3810 3810 3810 3810 0
204 20250311 181700 172681230 3810 3810 3810 3810 0
205 20250311 181600 172681230 3810 3810 3810 3810 0
206 20250311 181500 172681230 3810 3810 3810 3810 0
207 20250311 181400 172681230 3810 3810 3810 3810 0
208 20250311 181300 172681230 3810 3810 3810 3810 0
209 20250311 181200 172681230 3810 3810 3810 3810 0
210 20250311 181100 172681230 3810 3810 3810 3810 0
211 20250311 181000 172681230 3810 3810 3810 3810 0
212 20250311 180900 172681230 3810 3810 3810 3810 300
213 20250311 180800 172681230 3810 3810 3810 3810 0
214 20250311 180700 172681230 3810 3810 3810 3810 0
215 20250311 180600 172681230 3810 3810 3810 3810 0
216 20250311 180500 172681230 3810 3810 3810 3810 0
217 20250311 180400 172681230 3810 3810 3810 3810 0
218 20250311 180300 172681230 3810 3810 3810 3810 0
219 20250311 180200 172681230 3810 3810 3810 3810 0
220 20250311 180100 172681230 3810 3810 3810 3810 0
221 20250311 180000 172681230 3810 3810 3810 3810 0
222 20250311 175900 172681230 3810 3810 3810 3810 0
223 20250311 175800 172681230 3810 3810 3810 3810 0
224 20250311 175700 172681230 3810 3810 3810 3810 0
225 20250311 175600 172681230 3810 3810 3810 3810 0
226 20250311 175500 172681230 3810 3810 3810 3810 0
227 20250311 175400 172681230 3810 3810 3810 3810 0
228 20250311 175300 172681230 3810 3810 3810 3810 0
229 20250311 175200 172681230 3810 3810 3810 3810 0
230 20250311 175100 172681230 3810 3810 3810 3810 0
231 20250311 175000 172681230 3810 3810 3810 3810 0
232 20250311 174900 172681230 3810 3810 3810 3810 0
233 20250311 174800 172681230 3810 3810 3810 3810 0
234 20250311 174700 172681230 3810 3810 3810 3810 0
235 20250311 174600 172681230 3810 3810 3810 3810 0
236 20250311 174500 172681230 3810 3810 3810 3810 0
237 20250311 174400 172681230 3810 3810 3810 3810 0
238 20250311 174300 172681230 3810 3810 3810 3810 0
239 20250311 174200 172681230 3810 3810 3810 3810 0
240 20250311 174100 172681230 3810 3810 3810 3810 0
241 20250311 174000 172681230 3810 3810 3810 3810 0
242 20250311 173900 172681230 3810 3810 3810 3810 300
243 20250311 173800 172681230 3810 3810 3810 3810 0
244 20250311 173700 172681230 3810 3810 3810 3810 0
245 20250311 173600 172681230 3810 3810 3810 3810 0
246 20250311 173500 172681230 3810 3810 3810 3810 0
247 20250311 173400 172681230 3810 3810 3810 3810 0
248 20250311 173300 172681230 3810 3810 3810 3810 0
249 20250311 173200 172681230 3810 3810 3810 3810 0
250 20250311 173100 172681230 3810 3810 3810 3810 0
251 20250311 173000 172681230 3810 3810 3810 3810 0
252 20250311 172900 172681230 3810 3810 3810 3810 0
253 20250311 172800 172681230 3810 3810 3810 3810 0
254 20250311 172700 172681230 3810 3810 3810 3810 0
255 20250311 172600 172681230 3810 3810 3810 3810 0
256 20250311 172500 172681230 3810 3810 3810 3810 0
257 20250311 172400 172681230 3810 3810 3810 3810 0
258 20250311 172300 172681230 3810 3810 3810 3810 0
259 20250311 172200 172681230 3810 3810 3810 3810 0
260 20250311 172100 172681230 3810 3810 3810 3810 0
261 20250311 172000 172681230 3810 3810 3810 3810 0
262 20250311 171900 172681230 3810 3810 3810 3810 0
263 20250311 171800 172681230 3810 3810 3810 3810 0
264 20250311 171700 172681230 3810 3810 3810 3810 0
265 20250311 171600 172681230 3810 3810 3810 3810 0
266 20250311 171500 172681230 3810 3810 3810 3810 0
267 20250311 171400 172681230 3810 3810 3810 3810 0
268 20250311 171300 172681230 3810 3810 3810 3810 0
269 20250311 171200 172681230 3810 3810 3810 3810 0
270 20250311 171100 172681230 3810 3810 3810 3810 0
271 20250311 171000 172681230 3810 3810 3810 3810 0
272 20250311 170900 172681230 3810 3810 3810 3810 300
273 20250311 170800 172681230 3810 3810 3810 3810 0
274 20250311 170700 172681230 3810 3810 3810 3810 0
275 20250311 170600 172681230 3810 3810 3810 3810 0
276 20250311 170500 172681230 3810 3810 3810 3810 0
277 20250311 170400 172681230 3810 3810 3810 3810 0
278 20250311 170300 172681230 3810 3810 3810 3810 0
279 20250311 170200 172681230 3810 3810 3810 3810 0
280 20250311 170100 172681230 3810 3810 3810 3810 0
281 20250311 170000 172681230 3810 3810 3810 3810 0
282 20250311 165900 172681230 3810 3810 3810 3810 0
283 20250311 165800 172681230 3810 3810 3810 3810 0
284 20250311 165700 172681230 3810 3810 3810 3810 0
285 20250311 165600 172681230 3810 3810 3810 3810 0
286 20250311 165500 172681230 3810 3810 3810 3810 0
287 20250311 165400 172681230 3810 3810 3810 3810 0
288 20250311 165300 172681230 3810 3810 3810 3810 0
289 20250311 165200 172681230 3810 3810 3810 3810 0
290 20250311 165100 172681230 3810 3810 3810 3810 0
291 20250311 165000 172681230 3810 3810 3810 3810 0
292 20250311 164900 172681230 3810 3810 3810 3810 0
293 20250311 164800 172681230 3810 3810 3810 3810 0
294 20250311 164700 172681230 3810 3810 3810 3810 0
295 20250311 164600 172681230 3810 3810 3810 3810 0
296 20250311 164500 172681230 3810 3810 3810 3810 0
297 20250311 164400 172681230 3810 3810 3810 3810 0
298 20250311 164300 172681230 3810 3810 3810 3810 0
299 20250311 164200 172681230 3810 3810 3810 3810 0
300 20250311 164100 172681230 3810 3810 3810 3810 0
301 20250311 164000 172681230 3810 3810 3810 3810 0
302 20250311 163900 172681230 3810 3810 3810 3810 300
303 20250311 163800 172681230 3810 3810 3810 3810 0
304 20250311 163700 172681230 3810 3810 3810 3810 0
305 20250311 163600 172681230 3810 3810 3810 3810 0
306 20250311 163500 172681230 3810 3810 3810 3810 0
307 20250311 163400 172681230 3810 3810 3810 3810 0
308 20250311 163300 172681230 3810 3810 3810 3810 0
309 20250311 163200 172681230 3810 3810 3810 3810 0
310 20250311 163100 172681230 3810 3810 3810 3810 0
311 20250311 163000 172681230 3810 3810 3810 3810 0
312 20250311 162900 172681230 3810 3810 3810 3810 0
313 20250311 162800 172681230 3810 3810 3810 3810 0
314 20250311 162700 172681230 3810 3810 3810 3810 0
315 20250311 162600 172681230 3810 3810 3810 3810 0
316 20250311 162500 172681230 3810 3810 3810 3810 0
317 20250311 162400 172681230 3810 3810 3810 3810 0
318 20250311 162300 172681230 3810 3810 3810 3810 0
319 20250311 162200 172681230 3810 3810 3810 3810 0
320 20250311 162100 172681230 3810 3810 3810 3810 0
321 20250311 162000 172681230 3810 3810 3810 3810 0
322 20250311 161900 172681230 3810 3810 3810 3810 0
323 20250311 161800 172681230 3810 3810 3810 3810 0
324 20250311 161700 172681230 3810 3810 3810 3810 0
325 20250311 161600 172681230 3810 3810 3810 3810 0
326 20250311 161500 172681230 3810 3810 3810 3810 0
327 20250311 161400 172681230 3810 3810 3810 3810 0
328 20250311 161300 172681230 3810 3810 3810 3810 0
329 20250311 161200 172681230 3810 3810 3810 3810 0
330 20250311 161100 172681230 3810 3810 3810 3810 0
331 20250311 161000 172681230 3810 3810 3810 3810 0
332 20250311 160900 172681230 3810 3810 3810 3810 300
333 20250311 160800 172681230 3810 3810 3810 3810 0
334 20250311 160700 172681230 3810 3810 3810 3810 0
335 20250311 160600 172681230 3810 3810 3810 3810 0
336 20250311 160500 172681230 3810 3810 3810 3810 0
337 20250311 160400 172681230 3810 3810 3810 3810 0
338 20250311 160300 172681230 3810 3810 3810 3810 0
339 20250311 160200 172681230 3810 3810 3810 3810 0
340 20250311 160100 172681230 3810 3810 3810 3810 0
341 20250311 160000 172681230 3810 3810 3810 3810 0
342 20250311 155900 172681230 3810 3810 3810 3810 0
343 20250311 155800 172681230 3810 3810 3810 3810 0
344 20250311 155700 172681230 3810 3810 3810 3810 0
345 20250311 155600 172681230 3810 3810 3810 3810 0
346 20250311 155500 172681230 3810 3810 3810 3810 0
347 20250311 155400 172681230 3810 3810 3810 3810 0
348 20250311 155300 172681230 3810 3810 3810 3810 0
349 20250311 155200 172681230 3810 3810 3810 3810 0
350 20250311 155100 172681230 3810 3810 3810 3810 0
351 20250311 155000 172681230 3810 3810 3810 3810 0
352 20250311 154900 172681230 3810 3810 3810 3810 0
353 20250311 154800 172681230 3810 3810 3810 3810 0
354 20250311 154700 172681230 3810 3810 3810 3810 0
355 20250311 154600 172681230 3810 3810 3810 3810 0
356 20250311 154500 172681230 3810 3810 3810 3810 0
357 20250311 154400 172681230 3810 3810 3810 3810 0
358 20250311 154300 172681230 3810 3810 3810 3810 0
359 20250311 154200 172681230 3810 3810 3810 3810 0
360 20250311 154100 172681230 3810 3810 3810 3810 0
361 20250311 154000 172681230 3810 3810 3810 3810 0
362 20250311 153900 172681230 3810 3810 3810 3810 300
363 20250311 153800 172681230 3810 3810 3810 3810 0
364 20250311 153700 172681230 3810 3810 3810 3810 0
365 20250311 153600 172681230 3810 3810 3810 3810 0
366 20250311 153500 172681230 3810 3810 3810 3810 0
367 20250311 153400 172681230 3810 3810 3810 3810 0
368 20250311 153300 172681230 3810 3810 3810 3810 0
369 20250311 153200 172681230 3810 3810 3810 3810 0
370 20250311 153100 172681230 3810 3810 3810 3810 0
371 20250311 153000 172681230 3810 3810 3810 3810 300
372 20250311 152900 171538230 3810 3810 3810 3810 0
373 20250311 152800 171538230 3810 3810 3810 3810 0
374 20250311 152700 171538230 3810 3810 3810 3810 0
375 20250311 152600 171538230 3810 3810 3810 3810 0
376 20250311 152500 171538230 3810 3810 3810 3810 0
377 20250311 152400 171538230 3810 3810 3810 3810 0
378 20250311 152300 171538230 3810 3810 3810 3810 0
379 20250311 152200 171538230 3810 3810 3810 3810 0
380 20250311 152100 171538230 3810 3810 3810 3810 0
381 20250311 152000 171538230 3810 3810 3810 3810 0
382 20250311 151900 171538230 3810 3810 3810 3810 2
383 20250311 151800 171530610 3810 3810 3810 3810 0
384 20250311 151700 171530610 3810 3810 3810 3810 0
385 20250311 151600 171530610 3810 3810 3810 3810 0
386 20250311 151500 171530610 3810 3810 3810 3810 0
387 20250311 151400 171530610 3810 3810 3810 3810 0
388 20250311 151300 171530610 3810 3810 3810 3810 0
389 20250311 151200 171530610 3810 3810 3810 3810 0
390 20250311 151100 171530610 3810 3790 3810 3790 17
391 20250311 151000 171466040 3810 3810 3810 3810 0
392 20250311 150900 171466040 3810 3810 3810 3810 1
393 20250311 150800 171462230 3790 3790 3790 3790 0
394 20250311 150700 171462230 3790 3790 3790 3790 0
395 20250311 150600 171462230 3790 3790 3790 3790 657
396 20250311 150500 168972200 3815 3795 3815 3795 200
397 20250311 150400 168212065 3795 3795 3795 3795 0
398 20250311 150300 168212065 3795 3795 3795 3795 0
399 20250311 150200 168212065 3795 3790 3795 3790 449
400 20250311 150100 166510325 3785 3785 3785 3785 0
401 20250311 150000 166510325 3785 3785 3785 3785 101
402 20250311 145900 166128040 3800 3800 3800 3800 0
403 20250311 145800 166128040 3800 3800 3800 3800 1
404 20250311 145700 166124240 3800 3800 3800 3800 0
405 20250311 145600 166124240 3800 3800 3800 3800 0
406 20250311 145500 166124240 3800 3800 3800 3800 0
407 20250311 145400 166124240 3800 3800 3800 3800 0
408 20250311 145300 166124240 3800 3800 3800 3800 0
409 20250311 145200 166124240 3800 3800 3800 3800 0
410 20250311 145100 166124240 3800 3800 3800 3800 0
411 20250311 145000 166124240 3800 3800 3800 3800 0
412 20250311 144900 166124240 3800 3800 3800 3800 10
413 20250311 144800 166086240 3800 3800 3800 3800 0
414 20250311 144700 166086240 3800 3800 3800 3800 0
415 20250311 144600 166086240 3800 3800 3800 3800 0
416 20250311 144500 166086240 3800 3800 3800 3800 0
417 20250311 144400 166086240 3800 3800 3800 3800 0
418 20250311 144300 166086240 3800 3800 3800 3800 0
419 20250311 144200 166086240 3800 3800 3800 3800 0
420 20250311 144100 166086240 3800 3800 3800 3800 1
421 20250311 144000 166082440 3780 3780 3780 3780 0
422 20250311 143900 166082440 3780 3780 3780 3780 0
423 20250311 143800 166082440 3780 3780 3780 3780 0
424 20250311 143700 166082440 3780 3780 3780 3780 1
425 20250311 143600 166078660 3800 3800 3800 3800 0
426 20250311 143500 166078660 3800 3800 3800 3800 0
427 20250311 143400 166078660 3800 3800 3800 3800 0
428 20250311 143300 166078660 3800 3800 3800 3800 0
429 20250311 143200 166078660 3800 3800 3800 3800 0
430 20250311 143100 166078660 3800 3800 3800 3800 0
431 20250311 143000 166078660 3800 3800 3800 3800 30
432 20250311 142900 165964660 3805 3805 3805 3805 0
433 20250311 142800 165964660 3805 3805 3805 3805 0
434 20250311 142700 165964660 3805 3805 3805 3805 0
435 20250311 142600 165964660 3805 3805 3805 3805 8
436 20250311 142500 165934220 3780 3780 3780 3780 0
437 20250311 142400 165934220 3780 3780 3780 3780 0
438 20250311 142300 165934220 3780 3780 3780 3780 0
439 20250311 142200 165934220 3780 3780 3780 3780 0
440 20250311 142100 165934220 3780 3780 3780 3780 0
441 20250311 142000 165934220 3780 3780 3780 3780 0
442 20250311 141900 165934220 3780 3780 3780 3780 0
443 20250311 141800 165934220 3780 3780 3780 3775 2350
444 20250311 141700 157051395 3780 3780 3780 3780 0
445 20250311 141600 157051395 3780 3780 3780 3780 0
446 20250311 141500 157051395 3780 3790 3790 3780 1000
447 20250311 141400 153270715 3810 3810 3810 3810 0
448 20250311 141300 153270715 3810 3810 3810 3810 6
449 20250311 141200 153247855 3795 3795 3795 3795 0
450 20250311 141100 153247855 3795 3795 3795 3795 0
451 20250311 141000 153247855 3795 3795 3795 3795 0
452 20250311 140900 153247855 3795 3795 3795 3795 0
453 20250311 140800 153247855 3795 3795 3795 3795 50
454 20250311 140700 153058105 3800 3800 3800 3800 0
455 20250311 140600 153058105 3800 3800 3800 3800 0
456 20250311 140500 153058105 3800 3800 3800 3800 235
457 20250311 140400 152165105 3800 3800 3800 3800 111
458 20250311 140300 151743305 3800 3800 3800 3800 0
459 20250311 140200 151743305 3800 3800 3800 3800 0
460 20250311 140100 151743305 3800 3800 3800 3800 0
461 20250311 140000 151743305 3800 3800 3800 3800 0
462 20250311 135900 151743305 3800 3800 3800 3800 2
463 20250311 135800 151735705 3800 3800 3800 3800 0
464 20250311 135700 151735705 3800 3800 3800 3800 0
465 20250311 135600 151735705 3800 3800 3800 3800 0
466 20250311 135500 151735705 3800 3800 3800 3800 0
467 20250311 135400 151735705 3800 3800 3800 3800 0
468 20250311 135300 151735705 3800 3800 3800 3800 506
469 20250311 135200 149812905 3795 3795 3795 3795 0
470 20250311 135100 149812905 3795 3795 3795 3795 0
471 20250311 135000 149812905 3795 3790 3795 3790 384
472 20250311 134900 148355945 3790 3790 3790 3790 0
473 20250311 134800 148355945 3790 3790 3790 3790 0
474 20250311 134700 148355945 3790 3790 3790 3790 0
475 20250311 134600 148355945 3790 3790 3790 3790 40
476 20250311 134500 148204345 3790 3790 3790 3790 0
477 20250311 134400 148204345 3790 3790 3790 3790 0
478 20250311 134300 148204345 3790 3790 3790 3790 0
479 20250311 134200 148204345 3790 3790 3790 3790 0
480 20250311 134100 148204345 3790 3790 3790 3790 0
481 20250311 134000 148204345 3790 3790 3790 3790 0
482 20250311 133900 148204345 3790 3790 3790 3790 0
483 20250311 133800 148204345 3790 3790 3790 3790 0
484 20250311 133700 148204345 3790 3790 3790 3790 0
485 20250311 133600 148204345 3790 3790 3790 3790 0
486 20250311 133500 148204345 3790 3790 3790 3790 0
487 20250311 133400 148204345 3790 3785 3790 3785 93
488 20250311 133300 147852310 3785 3785 3785 3785 0
489 20250311 133200 147852310 3785 3785 3785 3785 0
490 20250311 133100 147852310 3785 3785 3785 3785 0
491 20250311 133000 147852310 3785 3785 3785 3785 0
492 20250311 132900 147852310 3785 3785 3785 3785 0
493 20250311 132800 147852310 3785 3785 3785 3785 0
494 20250311 132700 147852310 3785 3785 3785 3785 0
495 20250311 132600 147852310 3785 3785 3785 3785 0
496 20250311 132500 147852310 3785 3785 3785 3785 0
497 20250311 132400 147852310 3785 3785 3785 3785 0
498 20250311 132300 147852310 3785 3785 3785 3785 0
499 20250311 132200 147852310 3785 3785 3785 3785 0
500 20250311 132100 147852310 3785 3785 3785 3785 98
501 20250311 132000 147481380 3780 3780 3780 3780 0
502 20250311 131900 147481380 3780 3780 3780 3780 0
503 20250311 131800 147481380 3780 3780 3780 3780 0
504 20250311 131700 147481380 3780 3780 3780 3780 0
505 20250311 131600 147481380 3780 3780 3780 3780 0
506 20250311 131500 147481380 3780 3780 3780 3780 0
507 20250311 131400 147481380 3780 3780 3780 3780 94
508 20250311 131300 147126060 3775 3775 3775 3775 0
509 20250311 131200 147126060 3775 3775 3775 3775 8
510 20250311 131100 147095860 3780 3780 3780 3780 0
511 20250311 131000 147095860 3780 3775 3780 3775 502
512 20250311 130900 145200785 3750 3750 3750 3750 0
513 20250311 130800 145200785 3750 3750 3750 3750 0
514 20250311 130700 145200785 3750 3750 3750 3750 0
515 20250311 130600 145200785 3750 3750 3750 3750 0
516 20250311 130500 145200785 3750 3750 3750 3750 10
517 20250311 130400 145163285 3735 3735 3735 3735 0
518 20250311 130300 145163285 3735 3735 3735 3735 0
519 20250311 130200 145163285 3735 3750 3750 3735 3400
520 20250311 130100 132430495 3770 3770 3770 3770 0
521 20250311 130000 132430495 3770 3770 3770 3770 65
522 20250311 125900 132185445 3765 3765 3765 3765 0
523 20250311 125800 132185445 3765 3765 3765 3765 0
524 20250311 125700 132185445 3765 3765 3765 3765 0
525 20250311 125600 132185445 3765 3765 3765 3765 28
526 20250311 125500 132080025 3740 3740 3740 3740 0
527 20250311 125400 132080025 3740 3740 3740 3740 0
528 20250311 125300 132080025 3740 3740 3740 3740 0
529 20250311 125200 132080025 3740 3755 3755 3740 1500
530 20250311 125100 126456530 3795 3775 3795 3745 5023
531 20250311 125000 107592105 3800 3800 3800 3800 25
532 20250311 124900 107497105 3775 3775 3775 3775 0
533 20250311 124800 107497105 3775 3775 3775 3775 0
534 20250311 124700 107497105 3775 3775 3775 3775 0
535 20250311 124600 107497105 3775 3775 3775 3775 0
536 20250311 124500 107497105 3775 3775 3775 3775 0
537 20250311 124400 107497105 3775 3775 3775 3775 0
538 20250311 124300 107497105 3775 3780 3780 3775 1508
539 20250311 124200 101802595 3785 3790 3790 3785 192
540 20250311 124100 101075275 3795 3795 3795 3795 0
541 20250311 124000 101075275 3795 3795 3795 3795 55
542 20250311 123900 100866550 3805 3805 3805 3805 0
543 20250311 123800 100866550 3805 3805 3805 3805 4
544 20250311 123700 100851330 3800 3800 3800 3800 0
545 20250311 123600 100851330 3800 3800 3800 3800 0
546 20250311 123500 100851330 3800 3800 3800 3800 0
547 20250311 123400 100851330 3800 3800 3800 3800 203
548 20250311 123300 100079930 3815 3815 3815 3815 0
549 20250311 123200 100079930 3815 3815 3815 3815 0
550 20250311 123100 100079930 3815 3815 3815 3815 0
551 20250311 123000 100079930 3815 3815 3815 3815 0
552 20250311 122900 100079930 3815 3815 3815 3815 0
553 20250311 122800 100079930 3815 3815 3815 3815 0
554 20250311 122700 100079930 3815 3815 3815 3815 0
555 20250311 122600 100079930 3815 3815 3815 3815 0
556 20250311 122500 100079930 3815 3815 3815 3815 0
557 20250311 122400 100079930 3815 3815 3815 3815 0
558 20250311 122300 100079930 3815 3815 3815 3815 0
559 20250311 122200 100079930 3815 3815 3815 3815 0
560 20250311 122100 100079930 3815 3815 3815 3815 0
561 20250311 122000 100079930 3815 3815 3815 3815 0
562 20250311 121900 100079930 3815 3815 3815 3815 0
563 20250311 121800 100079930 3815 3815 3815 3815 0
564 20250311 121700 100079930 3815 3815 3815 3815 0
565 20250311 121600 100079930 3815 3815 3815 3815 0
566 20250311 121500 100079930 3815 3815 3815 3815 10
567 20250311 121400 100041780 3815 3815 3815 3815 0
568 20250311 121300 100041780 3815 3815 3815 3815 0
569 20250311 121200 100041780 3815 3815 3815 3815 0
570 20250311 121100 100041780 3815 3815 3815 3815 0
571 20250311 121000 100041780 3815 3815 3815 3815 78
572 20250311 120900 99744210 3815 3815 3815 3815 200
573 20250311 120800 98981210 3805 3805 3805 3805 0
574 20250311 120700 98981210 3805 3805 3805 3805 229
575 20250311 120600 98109865 3800 3800 3800 3800 0
576 20250311 120500 98109865 3800 3800 3800 3800 0
577 20250311 120400 98109865 3800 3800 3800 3800 0
578 20250311 120300 98109865 3800 3800 3800 3800 0
579 20250311 120200 98109865 3800 3800 3800 3800 0
580 20250311 120100 98109865 3800 3800 3800 3800 0
581 20250311 120000 98109865 3800 3800 3800 3800 0
582 20250311 115900 98109865 3800 3800 3800 3800 0
583 20250311 115800 98109865 3800 3800 3800 3800 0
584 20250311 115700 98109865 3800 3800 3800 3800 30
585 20250311 115600 97995865 3815 3815 3815 3815 0
586 20250311 115500 97995865 3815 3815 3815 3815 0
587 20250311 115400 97995865 3815 3815 3815 3815 60
588 20250311 115300 97766965 3795 3795 3795 3795 0
589 20250311 115200 97766965 3795 3795 3795 3795 0
590 20250311 115100 97766965 3795 3795 3795 3795 0
591 20250311 115000 97766965 3795 3795 3795 3795 0
592 20250311 114900 97766965 3795 3795 3795 3795 0
593 20250311 114800 97766965 3795 3795 3795 3795 0
594 20250311 114700 97766965 3795 3795 3795 3795 0
595 20250311 114600 97766965 3795 3795 3795 3795 0
596 20250311 114500 97766965 3795 3795 3795 3795 0
597 20250311 114400 97766965 3795 3795 3795 3795 0
598 20250311 114300 97766965 3795 3795 3795 3795 0
599 20250311 114200 97766965 3795 3795 3795 3795 0
600 20250311 114100 97766965 3795 3795 3795 3795 0
601 20250311 114000 97766965 3795 3795 3795 3795 0
602 20250311 113900 97766965 3795 3795 3795 3795 0
603 20250311 113800 97766965 3795 3795 3795 3795 0
604 20250311 113700 97766965 3795 3795 3795 3795 0
605 20250311 113600 97766965 3795 3795 3795 3795 0
606 20250311 113500 97766965 3795 3795 3795 3795 0
607 20250311 113400 97766965 3795 3795 3795 3795 0
608 20250311 113300 97766965 3795 3795 3795 3795 196
609 20250311 113200 97023145 3795 3795 3795 3795 304
610 20250311 113100 95869465 3825 3825 3825 3825 0
611 20250311 113000 95869465 3825 3825 3825 3825 0
612 20250311 112900 95869465 3825 3825 3825 3825 0
613 20250311 112800 95869465 3825 3825 3825 3825 2
614 20250311 112700 95861815 3825 3825 3825 3825 0
615 20250311 112600 95861815 3825 3825 3825 3825 0
616 20250311 112500 95861815 3825 3825 3825 3825 0
617 20250311 112400 95861815 3825 3825 3825 3825 0
618 20250311 112300 95861815 3825 3825 3825 3825 0
619 20250311 112200 95861815 3825 3825 3825 3825 70
620 20250311 112100 95594065 3825 3825 3825 3825 100
621 20250311 112000 95211565 3800 3800 3800 3800 0
622 20250311 111900 95211565 3800 3800 3800 3800 0
623 20250311 111800 95211565 3800 3800 3800 3800 0
624 20250311 111700 95211565 3800 3800 3800 3800 0
625 20250311 111600 95211565 3800 3795 3800 3795 108
626 20250311 111500 94801655 3780 3780 3780 3780 0
627 20250311 111400 94801655 3780 3780 3780 3780 0
628 20250311 111300 94801655 3780 3780 3780 3780 50
629 20250311 111200 94612655 3780 3780 3780 3780 0
630 20250311 111100 94612655 3780 3780 3780 3780 0
631 20250311 111000 94612655 3780 3780 3780 3780 0
632 20250311 110900 94612655 3780 3780 3780 3780 0
633 20250311 110800 94612655 3780 3780 3780 3780 0
634 20250311 110700 94612655 3780 3780 3780 3780 0
635 20250311 110600 94612655 3780 3780 3780 3780 0
636 20250311 110500 94612655 3780 3780 3780 3780 0
637 20250311 110400 94612655 3780 3780 3780 3780 0
638 20250311 110300 94612655 3780 3780 3780 3780 1
639 20250311 110200 94608875 3795 3795 3795 3795 2
640 20250311 110100 94601285 3795 3795 3795 3795 0
641 20250311 110000 94601285 3795 3795 3795 3795 0
642 20250311 105900 94601285 3795 3795 3795 3795 1
643 20250311 105800 94597490 3795 3795 3795 3795 0
644 20250311 105700 94597490 3795 3785 3795 3785 301
645 20250311 105600 93458195 3785 3785 3785 3785 0
646 20250311 105500 93458195 3785 3785 3785 3785 9
647 20250311 105400 93424130 3785 3785 3785 3785 0
648 20250311 105300 93424130 3785 3785 3785 3785 0
649 20250311 105200 93424130 3785 3785 3785 3785 0
650 20250311 105100 93424130 3785 3785 3785 3785 0
651 20250311 105000 93424130 3785 3785 3785 3785 1
652 20250311 104900 93420345 3795 3795 3795 3795 10
653 20250311 104800 93382395 3780 3780 3780 3780 0
654 20250311 104700 93382395 3780 3780 3780 3780 0
655 20250311 104600 93382395 3780 3780 3780 3780 0
656 20250311 104500 93382395 3780 3780 3780 3780 0
657 20250311 104400 93382395 3780 3780 3780 3780 0
658 20250311 104300 93382395 3780 3780 3780 3780 0
659 20250311 104200 93382395 3780 3780 3780 3780 0
660 20250311 104100 93382395 3780 3780 3780 3780 0
661 20250311 104000 93382395 3780 3780 3780 3780 0
662 20250311 103900 93382395 3780 3780 3780 3780 4362
663 20250311 103800 76894035 3780 3780 3780 3780 0
664 20250311 103700 76894035 3780 3780 3780 3780 3950
665 20250311 103600 61963035 3775 3775 3775 3775 0
666 20250311 103500 61963035 3775 3775 3775 3775 0
667 20250311 103400 61963035 3775 3775 3775 3775 278
668 20250311 103300 60913585 3775 3775 3775 3775 0
669 20250311 103200 60913585 3775 3780 3780 3775 137
670 20250311 103100 60396135 3780 3780 3780 3780 0
671 20250311 103000 60396135 3780 3780 3780 3780 900
672 20250311 102900 56994135 3795 3795 3795 3795 0
673 20250311 102800 56994135 3795 3795 3795 3795 0
674 20250311 102700 56994135 3795 3795 3795 3795 0
675 20250311 102600 56994135 3795 3795 3795 3795 1
676 20250311 102500 56990340 3775 3775 3775 3775 0
677 20250311 102400 56990340 3775 3775 3775 3775 0
678 20250311 102300 56990340 3775 3775 3775 3775 0
679 20250311 102200 56990340 3775 3775 3775 3775 0
680 20250311 102100 56990340 3775 3775 3775 3775 5
681 20250311 102000 56971465 3775 3780 3780 3775 207
682 20250311 101900 56189605 3780 3780 3780 3780 0
683 20250311 101800 56189605 3780 3790 3790 3780 55
684 20250311 101700 55981480 3800 3800 3800 3800 1
685 20250311 101600 55977680 3780 3780 3780 3780 0
686 20250311 101500 55977680 3780 3780 3780 3780 0
687 20250311 101400 55977680 3780 3780 3780 3780 549
688 20250311 101300 53902460 3800 3800 3800 3800 1
689 20250311 101200 53898660 3780 3780 3780 3780 100
690 20250311 101100 53520660 3785 3790 3790 3785 1309
691 20250311 101000 48566070 3785 3785 3785 3785 0
692 20250311 100900 48566070 3785 3785 3785 3785 0
693 20250311 100800 48566070 3785 3785 3785 3785 0
694 20250311 100700 48566070 3785 3785 3785 3785 0
695 20250311 100600 48566070 3785 3785 3785 3785 0
696 20250311 100500 48566070 3785 3785 3785 3785 0
697 20250311 100400 48566070 3785 3785 3785 3785 1
698 20250311 100300 48562285 3790 3790 3790 3790 0
699 20250311 100200 48562285 3790 3790 3790 3790 100
700 20250311 100100 48183285 3795 3795 3795 3795 0
701 20250311 100000 48183285 3795 3795 3795 3795 131
702 20250311 095900 47686140 3785 3800 3800 3785 1307
703 20250311 095800 42737215 3795 3795 3795 3795 107
704 20250311 095700 42331150 3800 3800 3800 3800 100
705 20250311 095600 41951150 3810 3845 3845 3810 353
706 20250311 095500 40604170 3820 3820 3820 3820 4
707 20250311 095400 40588890 3820 3820 3820 3820 0
708 20250311 095300 40588890 3820 3820 3820 3820 0
709 20250311 095200 40588890 3820 3820 3820 3820 0
710 20250311 095100 40588890 3820 3820 3820 3820 0
711 20250311 095000 40588890 3820 3820 3820 3820 0
712 20250311 094900 40588890 3820 3820 3820 3820 0
713 20250311 094800 40588890 3820 3820 3820 3820 31
714 20250311 094700 40470470 3850 3850 3850 3850 0
715 20250311 094600 40470470 3850 3850 3850 3850 0
716 20250311 094500 40470470 3850 3850 3850 3850 4
717 20250311 094400 40455070 3850 3850 3850 3850 11
718 20250311 094300 40412720 3855 3855 3855 3855 15
719 20250311 094200 40354895 3855 3825 3860 3825 2524
720 20250311 094100 30641200 3820 3805 3820 3805 1320
721 20250311 094000 25602665 3790 3790 3790 3790 2030
722 20250311 093900 17908965 3815 3815 3815 3815 0
723 20250311 093800 17908965 3815 3815 3815 3815 0
724 20250311 093700 17908965 3815 3815 3815 3815 0
725 20250311 093600 17908965 3815 3815 3815 3815 0
726 20250311 093500 17908965 3815 3815 3815 3815 0
727 20250311 093400 17908965 3815 3815 3815 3815 0
728 20250311 093300 17908965 3815 3815 3815 3815 0
729 20250311 093200 17908965 3815 3815 3815 3815 0
730 20250311 093100 17908965 3815 3800 3815 3800 3
731 20250311 093000 17897550 3800 3800 3800 3800 0
732 20250311 092900 17897550 3800 3800 3800 3800 1
733 20250311 092800 17893750 3800 3800 3800 3800 19
734 20250311 092700 17821550 3800 3800 3800 3800 0
735 20250311 092600 17821550 3800 3800 3800 3800 0
736 20250311 092500 17821550 3800 3800 3800 3800 0
737 20250311 092400 17821550 3800 3800 3800 3800 0
738 20250311 092300 17821550 3800 3800 3800 3800 0
739 20250311 092200 17821550 3800 3800 3800 3800 0
740 20250311 092100 17821550 3800 3800 3800 3800 0
741 20250311 092000 17821550 3800 3800 3800 3800 15
742 20250311 091900 17764550 3780 3780 3780 3780 0
743 20250311 091800 17764550 3780 3780 3780 3780 0
744 20250311 091700 17764550 3780 3780 3780 3780 0
745 20250311 091600 17764550 3780 3780 3780 3780 0
746 20250311 091500 17764550 3780 3780 3780 3780 0
747 20250311 091400 17764550 3780 3780 3780 3780 68
748 20250311 091300 17507510 3775 3775 3775 3775 0
749 20250311 091200 17507510 3775 3775 3775 3775 0
750 20250311 091100 17507510 3775 3775 3775 3775 0
751 20250311 091000 17507510 3775 3775 3775 3775 0
752 20250311 090900 17507510 3775 3775 3775 3775 0
753 20250311 090800 17507510 3775 3785 3785 3775 1639
754 20250311 090700 11304395 3785 3785 3785 3785 0
755 20250311 090600 11304395 3785 3790 3790 3785 27
756 20250311 090500 11202195 3790 3790 3790 3790 612
757 20250311 090400 8882715 3795 3800 3800 3795 1021
758 20250311 090300 5002965 3795 3795 3795 3795 0
759 20250311 090200 5002965 3795 3795 3795 3795 0
760 20250311 090100 5002965 3795 3815 3850 3795 896
761 20250311 090000 1593170 3815 3810 3815 3810 418