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

768
418620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214600,142867055,3700,3700,3700,3700,1464
20250311,214500,142867055,3700,3700,3700,3700,0
20250311,214400,142867055,3700,3700,3700,3700,0
20250311,214300,142867055,3700,3700,3700,3700,0
20250311,214200,142867055,3700,3700,3700,3700,0
20250311,214100,142867055,3700,3700,3700,3700,0
20250311,214000,142867055,3700,3700,3700,3700,0
20250311,213900,142867055,3700,3700,3700,3700,0
20250311,213800,142867055,3700,3700,3700,3700,0
20250311,213700,142867055,3700,3700,3700,3700,0
20250311,213600,142867055,3700,3700,3700,3700,0
20250311,213500,142867055,3700,3700,3700,3700,0
20250311,213400,142867055,3700,3700,3700,3700,0
20250311,213300,142867055,3700,3700,3700,3700,0
20250311,213200,142867055,3700,3700,3700,3700,0
20250311,213100,142867055,3700,3700,3700,3700,0
20250311,213000,142867055,3700,3700,3700,3700,0
20250311,212900,142867055,3700,3700,3700,3700,0
20250311,212800,142867055,3700,3700,3700,3700,0
20250311,212700,142867055,3700,3700,3700,3700,0
20250311,212600,142867055,3700,3700,3700,3700,0
20250311,212500,142867055,3700,3700,3700,3700,0
20250311,212400,142867055,3700,3700,3700,3700,0
20250311,212300,142867055,3700,3700,3700,3700,0
20250311,212200,142867055,3700,3700,3700,3700,0
20250311,212100,142867055,3700,3700,3700,3700,0
20250311,212000,142867055,3700,3700,3700,3700,0
20250311,211900,142867055,3700,3700,3700,3700,0
20250311,211800,142867055,3700,3700,3700,3700,0
20250311,211700,142867055,3700,3700,3700,3700,0
20250311,211600,142867055,3700,3700,3700,3700,1464
20250311,211500,142867055,3700,3700,3700,3700,0
20250311,211400,142867055,3700,3700,3700,3700,0
20250311,211300,142867055,3700,3700,3700,3700,0
20250311,211200,142867055,3700,3700,3700,3700,0
20250311,211100,142867055,3700,3700,3700,3700,0
20250311,211000,142867055,3700,3700,3700,3700,0
20250311,210900,142867055,3700,3700,3700,3700,0
20250311,210800,142867055,3700,3700,3700,3700,0
20250311,210700,142867055,3700,3700,3700,3700,0
20250311,210600,142867055,3700,3700,3700,3700,0
20250311,210500,142867055,3700,3700,3700,3700,0
20250311,210400,142867055,3700,3700,3700,3700,0
20250311,210300,142867055,3700,3700,3700,3700,0
20250311,210200,142867055,3700,3700,3700,3700,0
20250311,210100,142867055,3700,3700,3700,3700,0
20250311,210000,142867055,3700,3700,3700,3700,0
20250311,205900,142867055,3700,3700,3700,3700,0
20250311,205800,142867055,3700,3700,3700,3700,0
20250311,205700,142867055,3700,3700,3700,3700,0
20250311,205600,142867055,3700,3700,3700,3700,0
20250311,205500,142867055,3700,3700,3700,3700,0
20250311,205400,142867055,3700,3700,3700,3700,0
20250311,205300,142867055,3700,3700,3700,3700,0
20250311,205200,142867055,3700,3700,3700,3700,0
20250311,205100,142867055,3700,3700,3700,3700,0
20250311,205000,142867055,3700,3700,3700,3700,0
20250311,204900,142867055,3700,3700,3700,3700,0
20250311,204800,142867055,3700,3700,3700,3700,0
20250311,204700,142867055,3700,3700,3700,3700,0
20250311,204600,142867055,3700,3700,3700,3700,1464
20250311,204500,142867055,3700,3700,3700,3700,0
20250311,204400,142867055,3700,3700,3700,3700,0
20250311,204300,142867055,3700,3700,3700,3700,0
20250311,204200,142867055,3700,3700,3700,3700,0
20250311,204100,142867055,3700,3700,3700,3700,0
20250311,204000,142867055,3700,3700,3700,3700,0
20250311,203900,142867055,3700,3700,3700,3700,0
20250311,203800,142867055,3700,3700,3700,3700,0
20250311,203700,142867055,3700,3700,3700,3700,0
20250311,203600,142867055,3700,3700,3700,3700,0
20250311,203500,142867055,3700,3700,3700,3700,0
20250311,203400,142867055,3700,3700,3700,3700,0
20250311,203300,142867055,3700,3700,3700,3700,0
20250311,203200,142867055,3700,3700,3700,3700,0
20250311,203100,142867055,3700,3700,3700,3700,0
20250311,203000,142867055,3700,3700,3700,3700,0
20250311,202900,142867055,3700,3700,3700,3700,0
20250311,202800,142867055,3700,3700,3700,3700,0
20250311,202700,142867055,3700,3700,3700,3700,0
20250311,202600,142867055,3700,3700,3700,3700,0
20250311,202500,142867055,3700,3700,3700,3700,0
20250311,202400,142867055,3700,3700,3700,3700,0
20250311,202300,142867055,3700,3700,3700,3700,0
20250311,202200,142867055,3700,3700,3700,3700,0
20250311,202100,142867055,3700,3700,3700,3700,0
20250311,202000,142867055,3700,3700,3700,3700,0
20250311,201900,142867055,3700,3700,3700,3700,0
20250311,201800,142867055,3700,3700,3700,3700,0
20250311,201700,142867055,3700,3700,3700,3700,0
20250311,201600,142867055,3700,3700,3700,3700,1464
20250311,201500,142867055,3700,3700,3700,3700,0
20250311,201400,142867055,3700,3700,3700,3700,0
20250311,201300,142867055,3700,3700,3700,3700,0
20250311,201200,142867055,3700,3700,3700,3700,0
20250311,201100,142867055,3700,3700,3700,3700,0
20250311,201000,142867055,3700,3700,3700,3700,0
20250311,200900,142867055,3700,3700,3700,3700,0
20250311,200800,142867055,3700,3700,3700,3700,0
20250311,200700,142867055,3700,3700,3700,3700,0
20250311,200600,142867055,3700,3700,3700,3700,0
20250311,200500,142867055,3700,3700,3700,3700,0
20250311,200400,142867055,3700,3700,3700,3700,0
20250311,200300,142867055,3700,3700,3700,3700,0
20250311,200200,142867055,3700,3700,3700,3700,0
20250311,200100,142867055,3700,3700,3700,3700,0
20250311,200000,142867055,3700,3700,3700,3700,0
20250311,195900,142867055,3700,3700,3700,3700,0
20250311,195800,142867055,3700,3700,3700,3700,0
20250311,195700,142867055,3700,3700,3700,3700,0
20250311,195600,142867055,3700,3700,3700,3700,0
20250311,195500,142867055,3700,3700,3700,3700,0
20250311,195400,142867055,3700,3700,3700,3700,0
20250311,195300,142867055,3700,3700,3700,3700,0
20250311,195200,142867055,3700,3700,3700,3700,0
20250311,195100,142867055,3700,3700,3700,3700,0
20250311,195000,142867055,3700,3700,3700,3700,0
20250311,194900,142867055,3700,3700,3700,3700,0
20250311,194800,142867055,3700,3700,3700,3700,0
20250311,194700,142867055,3700,3700,3700,3700,0
20250311,194600,142867055,3700,3700,3700,3700,1464
20250311,194500,142867055,3700,3700,3700,3700,0
20250311,194400,142867055,3700,3700,3700,3700,0
20250311,194300,142867055,3700,3700,3700,3700,0
20250311,194200,142867055,3700,3700,3700,3700,0
20250311,194100,142867055,3700,3700,3700,3700,0
20250311,194000,142867055,3700,3700,3700,3700,0
20250311,193900,142867055,3700,3700,3700,3700,0
20250311,193800,142867055,3700,3700,3700,3700,0
20250311,193700,142867055,3700,3700,3700,3700,0
20250311,193600,142867055,3700,3700,3700,3700,0
20250311,193500,142867055,3700,3700,3700,3700,0
20250311,193400,142867055,3700,3700,3700,3700,0
20250311,193300,142867055,3700,3700,3700,3700,0
20250311,193200,142867055,3700,3700,3700,3700,0
20250311,193100,142867055,3700,3700,3700,3700,0
20250311,193000,142867055,3700,3700,3700,3700,0
20250311,192900,142867055,3700,3700,3700,3700,0
20250311,192800,142867055,3700,3700,3700,3700,0
20250311,192700,142867055,3700,3700,3700,3700,0
20250311,192600,142867055,3700,3700,3700,3700,0
20250311,192500,142867055,3700,3700,3700,3700,0
20250311,192400,142867055,3700,3700,3700,3700,0
20250311,192300,142867055,3700,3700,3700,3700,0
20250311,192200,142867055,3700,3700,3700,3700,0
20250311,192100,142867055,3700,3700,3700,3700,0
20250311,192000,142867055,3700,3700,3700,3700,0
20250311,191900,142867055,3700,3700,3700,3700,0
20250311,191800,142867055,3700,3700,3700,3700,0
20250311,191700,142867055,3700,3700,3700,3700,0
20250311,191600,142867055,3700,3700,3700,3700,1464
20250311,191500,142867055,3700,3700,3700,3700,0
20250311,191400,142867055,3700,3700,3700,3700,0
20250311,191300,142867055,3700,3700,3700,3700,0
20250311,191200,142867055,3700,3700,3700,3700,0
20250311,191100,142867055,3700,3700,3700,3700,0
20250311,191000,142867055,3700,3700,3700,3700,0
20250311,190900,142867055,3700,3700,3700,3700,0
20250311,190800,142867055,3700,3700,3700,3700,0
20250311,190700,142867055,3700,3700,3700,3700,0
20250311,190600,142867055,3700,3700,3700,3700,0
20250311,190500,142867055,3700,3700,3700,3700,0
20250311,190400,142867055,3700,3700,3700,3700,0
20250311,190300,142867055,3700,3700,3700,3700,0
20250311,190200,142867055,3700,3700,3700,3700,0
20250311,190100,142867055,3700,3700,3700,3700,0
20250311,190000,142867055,3700,3700,3700,3700,0
20250311,185900,142867055,3700,3700,3700,3700,0
20250311,185800,142867055,3700,3700,3700,3700,0
20250311,185700,142867055,3700,3700,3700,3700,0
20250311,185600,142867055,3700,3700,3700,3700,0
20250311,185500,142867055,3700,3700,3700,3700,0
20250311,185400,142867055,3700,3700,3700,3700,0
20250311,185300,142867055,3700,3700,3700,3700,0
20250311,185200,142867055,3700,3700,3700,3700,0
20250311,185100,142867055,3700,3700,3700,3700,0
20250311,185000,142867055,3700,3700,3700,3700,0
20250311,184900,142867055,3700,3700,3700,3700,0
20250311,184800,142867055,3700,3700,3700,3700,0
20250311,184700,142867055,3700,3700,3700,3700,0
20250311,184600,142867055,3700,3700,3700,3700,1464
20250311,184500,142867055,3700,3700,3700,3700,0
20250311,184400,142867055,3700,3700,3700,3700,0
20250311,184300,142867055,3700,3700,3700,3700,0
20250311,184200,142867055,3700,3700,3700,3700,0
20250311,184100,142867055,3700,3700,3700,3700,0
20250311,184000,142867055,3700,3700,3700,3700,0
20250311,183900,142867055,3700,3700,3700,3700,0
20250311,183800,142867055,3700,3700,3700,3700,0
20250311,183700,142867055,3700,3700,3700,3700,0
20250311,183600,142867055,3700,3700,3700,3700,0
20250311,183500,142867055,3700,3700,3700,3700,0
20250311,183400,142867055,3700,3700,3700,3700,0
20250311,183300,142867055,3700,3700,3700,3700,0
20250311,183200,142867055,3700,3700,3700,3700,0
20250311,183100,142867055,3700,3700,3700,3700,0
20250311,183000,142867055,3700,3700,3700,3700,0
20250311,182900,142867055,3700,3700,3700,3700,0
20250311,182800,142867055,3700,3700,3700,3700,0
20250311,182700,142867055,3700,3700,3700,3700,0
20250311,182600,142867055,3700,3700,3700,3700,0
20250311,182500,142867055,3700,3700,3700,3700,0
20250311,182400,142867055,3700,3700,3700,3700,0
20250311,182300,142867055,3700,3700,3700,3700,0
20250311,182200,142867055,3700,3700,3700,3700,0
20250311,182100,142867055,3700,3700,3700,3700,0
20250311,182000,142867055,3700,3700,3700,3700,0
20250311,181900,142867055,3700,3700,3700,3700,0
20250311,181800,142867055,3700,3700,3700,3700,0
20250311,181700,142867055,3700,3700,3700,3700,0
20250311,181600,142867055,3700,3700,3700,3700,1464
20250311,181500,142867055,3700,3700,3700,3700,0
20250311,181400,142867055,3700,3700,3700,3700,0
20250311,181300,142867055,3700,3700,3700,3700,0
20250311,181200,142867055,3700,3700,3700,3700,0
20250311,181100,142867055,3700,3700,3700,3700,0
20250311,181000,142867055,3700,3700,3700,3700,0
20250311,180900,142867055,3700,3700,3700,3700,0
20250311,180800,142867055,3700,3700,3700,3700,0
20250311,180700,142867055,3700,3700,3700,3700,0
20250311,180600,142867055,3700,3700,3700,3700,0
20250311,180500,142867055,3700,3700,3700,3700,0
20250311,180400,142867055,3700,3700,3700,3700,0
20250311,180300,142867055,3700,3700,3700,3700,0
20250311,180200,142867055,3700,3700,3700,3700,0
20250311,180100,142867055,3700,3700,3700,3700,0
20250311,180000,142867055,3700,3700,3700,3700,0
20250311,175900,142867055,3700,3700,3700,3700,0
20250311,175800,142867055,3700,3700,3700,3700,0
20250311,175700,142867055,3700,3700,3700,3700,0
20250311,175600,142867055,3700,3700,3700,3700,0
20250311,175500,142867055,3700,3700,3700,3700,0
20250311,175400,142867055,3700,3700,3700,3700,0
20250311,175300,142867055,3700,3700,3700,3700,0
20250311,175200,142867055,3700,3700,3700,3700,0
20250311,175100,142867055,3700,3700,3700,3700,0
20250311,175000,142867055,3700,3700,3700,3700,0
20250311,174900,142867055,3700,3700,3700,3700,0
20250311,174800,142867055,3700,3700,3700,3700,0
20250311,174700,142867055,3700,3700,3700,3700,0
20250311,174600,142867055,3700,3700,3700,3700,1464
20250311,174500,142867055,3700,3700,3700,3700,0
20250311,174400,142867055,3700,3700,3700,3700,0
20250311,174300,142867055,3700,3700,3700,3700,0
20250311,174200,142867055,3700,3700,3700,3700,0
20250311,174100,142867055,3700,3700,3700,3700,0
20250311,174000,142867055,3700,3700,3700,3700,0
20250311,173900,142867055,3700,3700,3700,3700,0
20250311,173800,142867055,3700,3700,3700,3700,0
20250311,173700,142867055,3700,3700,3700,3700,0
20250311,173600,142867055,3700,3700,3700,3700,0
20250311,173500,142867055,3700,3700,3700,3700,0
20250311,173400,142867055,3700,3700,3700,3700,0
20250311,173300,142867055,3700,3700,3700,3700,0
20250311,173200,142867055,3700,3700,3700,3700,0
20250311,173100,142867055,3700,3700,3700,3700,0
20250311,173000,142867055,3700,3700,3700,3700,0
20250311,172900,142867055,3700,3700,3700,3700,0
20250311,172800,142867055,3700,3700,3700,3700,0
20250311,172700,142867055,3700,3700,3700,3700,0
20250311,172600,142867055,3700,3700,3700,3700,0
20250311,172500,142867055,3700,3700,3700,3700,0
20250311,172400,142867055,3700,3700,3700,3700,0
20250311,172300,142867055,3700,3700,3700,3700,0
20250311,172200,142867055,3700,3700,3700,3700,0
20250311,172100,142867055,3700,3700,3700,3700,0
20250311,172000,142867055,3700,3700,3700,3700,0
20250311,171900,142867055,3700,3700,3700,3700,0
20250311,171800,142867055,3700,3700,3700,3700,0
20250311,171700,142867055,3700,3700,3700,3700,0
20250311,171600,142867055,3700,3700,3700,3700,1464
20250311,171500,142867055,3700,3700,3700,3700,0
20250311,171400,142867055,3700,3700,3700,3700,0
20250311,171300,142867055,3700,3700,3700,3700,0
20250311,171200,142867055,3700,3700,3700,3700,0
20250311,171100,142867055,3700,3700,3700,3700,0
20250311,171000,142867055,3700,3700,3700,3700,0
20250311,170900,142867055,3700,3700,3700,3700,0
20250311,170800,142867055,3700,3700,3700,3700,0
20250311,170700,142867055,3700,3700,3700,3700,0
20250311,170600,142867055,3700,3700,3700,3700,0
20250311,170500,142867055,3700,3700,3700,3700,0
20250311,170400,142867055,3700,3700,3700,3700,0
20250311,170300,142867055,3700,3700,3700,3700,0
20250311,170200,142867055,3700,3700,3700,3700,0
20250311,170100,142867055,3700,3700,3700,3700,0
20250311,170000,142867055,3700,3700,3700,3700,0
20250311,165900,142867055,3700,3700,3700,3700,0
20250311,165800,142867055,3700,3700,3700,3700,0
20250311,165700,142867055,3700,3700,3700,3700,0
20250311,165600,142867055,3700,3700,3700,3700,0
20250311,165500,142867055,3700,3700,3700,3700,0
20250311,165400,142867055,3700,3700,3700,3700,0
20250311,165300,142867055,3700,3700,3700,3700,0
20250311,165200,142867055,3700,3700,3700,3700,0
20250311,165100,142867055,3700,3700,3700,3700,0
20250311,165000,142867055,3700,3700,3700,3700,0
20250311,164900,142867055,3700,3700,3700,3700,0
20250311,164800,142867055,3700,3700,3700,3700,0
20250311,164700,142867055,3700,3700,3700,3700,0
20250311,164600,142867055,3700,3700,3700,3700,1464
20250311,164500,142867055,3700,3700,3700,3700,0
20250311,164400,142867055,3700,3700,3700,3700,0
20250311,164300,142867055,3700,3700,3700,3700,0
20250311,164200,142867055,3700,3700,3700,3700,0
20250311,164100,142867055,3700,3700,3700,3700,0
20250311,164000,142867055,3700,3700,3700,3700,0
20250311,163900,142867055,3700,3700,3700,3700,0
20250311,163800,142867055,3700,3700,3700,3700,0
20250311,163700,142867055,3700,3700,3700,3700,0
20250311,163600,142867055,3700,3700,3700,3700,0
20250311,163500,142867055,3700,3700,3700,3700,0
20250311,163400,142867055,3700,3700,3700,3700,0
20250311,163300,142867055,3700,3700,3700,3700,0
20250311,163200,142867055,3700,3700,3700,3700,0
20250311,163100,142867055,3700,3700,3700,3700,0
20250311,163000,142867055,3700,3700,3700,3700,0
20250311,162900,142867055,3700,3700,3700,3700,0
20250311,162800,142867055,3700,3700,3700,3700,0
20250311,162700,142867055,3700,3700,3700,3700,0
20250311,162600,142867055,3700,3700,3700,3700,0
20250311,162500,142867055,3700,3700,3700,3700,0
20250311,162400,142867055,3700,3700,3700,3700,0
20250311,162300,142867055,3700,3700,3700,3700,0
20250311,162200,142867055,3700,3700,3700,3700,0
20250311,162100,142867055,3700,3700,3700,3700,0
20250311,162000,142867055,3700,3700,3700,3700,0
20250311,161900,142867055,3700,3700,3700,3700,0
20250311,161800,142867055,3700,3700,3700,3700,0
20250311,161700,142867055,3700,3700,3700,3700,0
20250311,161600,142867055,3700,3700,3700,3700,1464
20250311,161500,142867055,3700,3700,3700,3700,0
20250311,161400,142867055,3700,3700,3700,3700,0
20250311,161300,142867055,3700,3700,3700,3700,0
20250311,161200,142867055,3700,3700,3700,3700,0
20250311,161100,142867055,3700,3700,3700,3700,0
20250311,161000,142867055,3700,3700,3700,3700,0
20250311,160900,142867055,3700,3700,3700,3700,0
20250311,160800,142867055,3700,3700,3700,3700,0
20250311,160700,142867055,3700,3700,3700,3700,0
20250311,160600,142867055,3700,3700,3700,3700,0
20250311,160500,142867055,3700,3700,3700,3700,0
20250311,160400,142867055,3700,3700,3700,3700,0
20250311,160300,142867055,3700,3700,3700,3700,0
20250311,160200,142867055,3700,3700,3700,3700,0
20250311,160100,142867055,3700,3700,3700,3700,0
20250311,160000,142867055,3700,3700,3700,3700,0
20250311,155900,142867055,3700,3700,3700,3700,0
20250311,155800,142867055,3700,3700,3700,3700,0
20250311,155700,142867055,3700,3700,3700,3700,0
20250311,155600,142867055,3700,3700,3700,3700,0
20250311,155500,142867055,3700,3700,3700,3700,0
20250311,155400,142867055,3700,3700,3700,3700,0
20250311,155300,142867055,3700,3700,3700,3700,0
20250311,155200,142867055,3700,3700,3700,3700,0
20250311,155100,142867055,3700,3700,3700,3700,0
20250311,155000,142867055,3700,3700,3700,3700,0
20250311,154900,142867055,3700,3700,3700,3700,0
20250311,154800,142867055,3700,3700,3700,3700,0
20250311,154700,142867055,3700,3700,3700,3700,0
20250311,154600,142867055,3700,3700,3700,3700,1464
20250311,154500,142867055,3700,3700,3700,3700,0
20250311,154400,142867055,3700,3700,3700,3700,0
20250311,154300,142867055,3700,3700,3700,3700,0
20250311,154200,142867055,3700,3700,3700,3700,0
20250311,154100,142867055,3700,3700,3700,3700,0
20250311,154000,142867055,3700,3700,3700,3700,0
20250311,153900,142867055,3700,3700,3700,3700,0
20250311,153800,142867055,3700,3700,3700,3700,0
20250311,153700,142867055,3700,3700,3700,3700,0
20250311,153600,142867055,3700,3700,3700,3700,0
20250311,153500,142867055,3700,3700,3700,3700,0
20250311,153400,142867055,3700,3700,3700,3700,0
20250311,153300,142867055,3700,3700,3700,3700,0
20250311,153200,142867055,3700,3700,3700,3700,0
20250311,153100,142867055,3700,3700,3700,3700,0
20250311,153000,142867055,3700,3700,3700,3700,1464
20250311,152900,137450255,3670,3670,3670,3670,0
20250311,152800,137450255,3670,3670,3670,3670,0
20250311,152700,137450255,3670,3670,3670,3670,0
20250311,152600,137450255,3670,3670,3670,3670,0
20250311,152500,137450255,3670,3670,3670,3670,0
20250311,152400,137450255,3670,3670,3670,3670,0
20250311,152300,137450255,3670,3670,3670,3670,0
20250311,152200,137450255,3670,3670,3670,3670,0
20250311,152100,137450255,3670,3670,3670,3670,0
20250311,152000,137450255,3670,3670,3670,3670,0
20250311,151900,137450255,3670,3670,3670,3670,44
20250311,151800,137288775,3715,3715,3715,3715,0
20250311,151700,137288775,3715,3715,3715,3715,0
20250311,151600,137288775,3715,3715,3720,3715,135
20250311,151500,136787240,3675,3675,3675,3675,39
20250311,151400,136643915,3665,3665,3665,3665,0
20250311,151300,136643915,3665,3690,3690,3665,556
20250311,151200,134592300,3720,3700,3720,3700,960
20250311,151100,131022190,3690,3690,3690,3690,96
20250311,151000,130667950,3685,3675,3685,3675,172
20250311,150900,130034740,3670,3670,3670,3670,0
20250311,150800,130034740,3670,3670,3670,3670,49
20250311,150700,129854910,3650,3650,3650,3650,0
20250311,150600,129854910,3650,3655,3655,3650,401
20250311,150500,128390270,3660,3660,3660,3660,35
20250311,150400,128262170,3665,3665,3665,3665,0
20250311,150300,128262170,3665,3665,3665,3665,0
20250311,150200,128262170,3665,3665,3665,3665,46
20250311,150100,128093580,3650,3650,3650,3650,0
20250311,150000,128093580,3650,3650,3650,3650,0
20250311,145900,128093580,3650,3660,3660,3645,197
20250311,145800,127372870,3660,3660,3660,3660,0
20250311,145700,127372870,3660,3660,3660,3660,132
20250311,145600,126889750,3635,3655,3655,3635,48
20250311,145500,126715080,3655,3655,3655,3655,0
20250311,145400,126715080,3655,3655,3655,3655,0
20250311,145300,126715080,3655,3655,3655,3655,0
20250311,145200,126715080,3655,3655,3655,3655,14
20250311,145100,126663910,3650,3650,3650,3650,0
20250311,145000,126663910,3650,3650,3650,3650,6
20250311,144900,126642010,3645,3660,3660,3645,38
20250311,144800,126503050,3670,3670,3670,3670,0
20250311,144700,126503050,3670,3670,3670,3670,0
20250311,144600,126503050,3670,3670,3670,3670,0
20250311,144500,126503050,3670,3670,3670,3670,0
20250311,144400,126503050,3670,3670,3670,3670,0
20250311,144300,126503050,3670,3675,3675,3670,42
20250311,144200,126348895,3670,3670,3670,3670,0
20250311,144100,126348895,3670,3670,3670,3670,0
20250311,144000,126348895,3670,3670,3670,3670,0
20250311,143900,126348895,3670,3670,3670,3670,0
20250311,143800,126348895,3670,3670,3670,3670,1
20250311,143700,126345225,3675,3675,3675,3675,0
20250311,143600,126345225,3675,3665,3675,3665,87
20250311,143500,126025845,3665,3650,3665,3650,113
20250311,143400,125611785,3640,3640,3640,3640,0
20250311,143300,125611785,3640,3640,3640,3640,0
20250311,143200,125611785,3640,3640,3640,3640,0
20250311,143100,125611785,3640,3640,3640,3640,38
20250311,143000,125473465,3640,3640,3640,3640,49
20250311,142900,125295105,3640,3640,3640,3640,249
20250311,142800,124388745,3635,3635,3635,3635,13
20250311,142700,124341490,3630,3630,3630,3630,12
20250311,142600,124297930,3630,3630,3630,3630,1
20250311,142500,124294300,3650,3650,3650,3650,0
20250311,142400,124294300,3650,3650,3650,3650,0
20250311,142300,124294300,3650,3650,3650,3650,0
20250311,142200,124294300,3650,3630,3650,3630,170
20250311,142100,123677180,3605,3605,3605,3605,0
20250311,142000,123677180,3605,3620,3620,3605,800
20250311,141900,120788850,3615,3615,3615,3615,0
20250311,141800,120788850,3615,3615,3615,3615,0
20250311,141700,120788850,3615,3615,3615,3615,0
20250311,141600,120788850,3615,3615,3615,3615,0
20250311,141500,120788850,3615,3615,3615,3615,0
20250311,141400,120788850,3615,3645,3645,3615,1984
20250311,141300,113595585,3645,3645,3645,3645,0
20250311,141200,113595585,3645,3645,3645,3645,0
20250311,141100,113595585,3645,3645,3645,3645,0
20250311,141000,113595585,3645,3645,3645,3645,0
20250311,140900,113595585,3645,3645,3645,3645,0
20250311,140800,113595585,3645,3645,3645,3645,0
20250311,140700,113595585,3645,3645,3645,3645,0
20250311,140600,113595585,3645,3645,3645,3645,0
20250311,140500,113595585,3645,3645,3645,3645,0
20250311,140400,113595585,3645,3645,3645,3645,0
20250311,140300,113595585,3645,3645,3645,3645,0
20250311,140200,113595585,3645,3645,3645,3645,0
20250311,140100,113595585,3645,3650,3650,3645,27
20250311,140000,113497165,3645,3645,3645,3645,0
20250311,135900,113497165,3645,3645,3645,3645,0
20250311,135800,113497165,3645,3645,3645,3645,1
20250311,135700,113493520,3665,3670,3670,3665,74
20250311,135600,113222285,3680,3680,3680,3680,0
20250311,135500,113222285,3680,3680,3680,3680,0
20250311,135400,113222285,3680,3680,3680,3680,0
20250311,135300,113222285,3680,3680,3680,3680,0
20250311,135200,113222285,3680,3680,3680,3680,1
20250311,135100,113218605,3670,3670,3670,3670,0
20250311,135000,113218605,3670,3670,3670,3670,0
20250311,134900,113218605,3670,3670,3670,3670,0
20250311,134800,113218605,3670,3670,3670,3670,0
20250311,134700,113218605,3670,3670,3670,3670,0
20250311,134600,113218605,3670,3670,3670,3670,0
20250311,134500,113218605,3670,3675,3675,3670,88
20250311,134400,112895640,3680,3680,3680,3680,0
20250311,134300,112895640,3680,3680,3680,3680,8
20250311,134200,112866200,3680,3680,3680,3680,10
20250311,134100,112829400,3680,3680,3680,3680,0
20250311,134000,112829400,3680,3680,3680,3680,0
20250311,133900,112829400,3680,3680,3680,3680,30
20250311,133800,112719000,3685,3685,3685,3685,0
20250311,133700,112719000,3685,3685,3685,3685,5
20250311,133600,112700575,3685,3685,3685,3685,0
20250311,133500,112700575,3685,3685,3685,3685,482
20250311,133400,110924405,3695,3690,3695,3690,454
20250311,133300,109248875,3695,3680,3695,3680,885
20250311,133200,105989910,3675,3675,3675,3675,435
20250311,133100,104391285,3680,3680,3680,3680,0
20250311,133000,104391285,3680,3680,3680,3680,887
20250311,132900,101127125,3700,3700,3700,3700,0
20250311,132800,101127125,3700,3695,3700,3695,81
20250311,132700,100827795,3670,3670,3670,3670,0
20250311,132600,100827795,3670,3670,3670,3670,0
20250311,132500,100827795,3670,3670,3670,3670,0
20250311,132400,100827795,3670,3670,3670,3670,0
20250311,132300,100827795,3670,3670,3670,3670,0
20250311,132200,100827795,3670,3670,3670,3670,109
20250311,132100,100427765,3670,3670,3670,3670,0
20250311,132000,100427765,3670,3670,3670,3670,0
20250311,131900,100427765,3670,3670,3670,3670,0
20250311,131800,100427765,3670,3670,3670,3670,1
20250311,131700,100424095,3690,3690,3690,3690,20
20250311,131600,100350295,3670,3670,3670,3670,0
20250311,131500,100350295,3670,3670,3670,3670,210
20250311,131400,99579595,3700,3700,3700,3700,0
20250311,131300,99579595,3700,3700,3700,3700,0
20250311,131200,99579595,3700,3700,3700,3700,0
20250311,131100,99579595,3700,3700,3700,3700,0
20250311,131000,99579595,3700,3700,3700,3700,1
20250311,130900,99575895,3630,3630,3630,3630,0
20250311,130800,99575895,3630,3705,3705,3630,862
20250311,130700,96387685,3710,3710,3710,3710,382
20250311,130600,94970465,3710,3710,3710,3710,0
20250311,130500,94970465,3710,3710,3710,3710,0
20250311,130400,94970465,3710,3710,3710,3710,0
20250311,130300,94970465,3710,3720,3720,3710,214
20250311,130200,94175295,3720,3720,3720,3720,0
20250311,130100,94175295,3720,3720,3720,3720,0
20250311,130000,94175295,3720,3720,3720,3720,0
20250311,125900,94175295,3720,3720,3720,3720,0
20250311,125800,94175295,3720,3720,3720,3720,1
20250311,125700,94171575,3715,3715,3715,3715,0
20250311,125600,94171575,3715,3715,3715,3715,0
20250311,125500,94171575,3715,3715,3715,3715,0
20250311,125400,94171575,3715,3715,3715,3715,0
20250311,125300,94171575,3715,3715,3715,3715,8
20250311,125200,94141855,3720,3720,3720,3720,0
20250311,125100,94141855,3720,3720,3720,3720,7
20250311,125000,94115815,3725,3725,3725,3725,0
20250311,124900,94115815,3725,3725,3725,3725,0
20250311,124800,94115815,3725,3725,3725,3725,0
20250311,124700,94115815,3725,3725,3725,3725,0
20250311,124600,94115815,3725,3725,3725,3725,0
20250311,124500,94115815,3725,3725,3725,3725,0
20250311,124400,94115815,3725,3725,3725,3725,0
20250311,124300,94115815,3725,3725,3725,3725,0
20250311,124200,94115815,3725,3725,3725,3725,0
20250311,124100,94115815,3725,3725,3725,3725,0
20250311,124000,94115815,3725,3735,3735,3725,32
20250311,123900,93996345,3740,3740,3740,3740,2
20250311,123800,93988865,3740,3740,3740,3740,2
20250311,123700,93981385,3735,3735,3735,3735,2
20250311,123600,93973915,3740,3740,3740,3740,0
20250311,123500,93973915,3740,3740,3740,3740,3
20250311,123400,93962695,3740,3740,3740,3740,2
20250311,123300,93955215,3735,3735,3735,3735,0
20250311,123200,93955215,3735,3735,3735,3735,0
20250311,123100,93955215,3735,3735,3735,3735,0
20250311,123000,93955215,3735,3735,3735,3735,0
20250311,122900,93955215,3735,3735,3735,3735,0
20250311,122800,93955215,3735,3735,3735,3735,0
20250311,122700,93955215,3735,3735,3735,3735,106
20250311,122600,93559305,3740,3740,3740,3740,0
20250311,122500,93559305,3740,3740,3740,3740,0
20250311,122400,93559305,3740,3740,3740,3740,0
20250311,122300,93559305,3740,3740,3740,3740,0
20250311,122200,93559305,3740,3740,3740,3740,0
20250311,122100,93559305,3740,3740,3740,3740,1
20250311,122000,93555565,3735,3735,3735,3735,0
20250311,121900,93555565,3735,3735,3735,3735,0
20250311,121800,93555565,3735,3735,3735,3735,6
20250311,121700,93533155,3735,3735,3735,3735,4
20250311,121600,93518215,3735,3735,3735,3735,68
20250311,121500,93264235,3735,3735,3735,3735,67
20250311,121400,93013990,3735,3735,3735,3735,1
20250311,121300,93010255,3725,3725,3725,3725,0
20250311,121200,93010255,3725,3725,3725,3725,0
20250311,121100,93010255,3725,3725,3725,3725,0
20250311,121000,93010255,3725,3725,3725,3725,0
20250311,120900,93010255,3725,3725,3725,3725,0
20250311,120800,93010255,3725,3725,3725,3725,0
20250311,120700,93010255,3725,3725,3725,3725,0
20250311,120600,93010255,3725,3725,3725,3725,0
20250311,120500,93010255,3725,3725,3725,3725,0
20250311,120400,93010255,3725,3725,3725,3725,0
20250311,120300,93010255,3725,3740,3740,3725,100
20250311,120200,92637525,3740,3740,3740,3740,0
20250311,120100,92637525,3740,3740,3740,3740,0
20250311,120000,92637525,3740,3740,3740,3740,1
20250311,115900,92633785,3785,3770,3785,3770,100
20250311,115800,92255355,3735,3740,3740,3735,446
20250311,115700,90589380,3735,3735,3735,3735,0
20250311,115600,90589380,3735,3735,3735,3735,0
20250311,115500,90589380,3735,3735,3735,3735,0
20250311,115400,90589380,3735,3705,3735,3705,121
20250311,115300,90137600,3720,3705,3720,3705,134
20250311,115200,89639135,3720,3720,3720,3720,0
20250311,115100,89639135,3720,3705,3720,3705,91
20250311,115000,89300630,3720,3720,3720,3720,0
20250311,114900,89300630,3720,3720,3720,3720,0
20250311,114800,89300630,3720,3720,3720,3720,57
20250311,114700,89088590,3705,3705,3705,3705,0
20250311,114600,89088590,3705,3705,3705,3705,0
20250311,114500,89088590,3705,3705,3705,3705,0
20250311,114400,89088590,3705,3705,3705,3705,59
20250311,114300,88869995,3705,3705,3705,3705,0
20250311,114200,88869995,3705,3705,3705,3705,0
20250311,114100,88869995,3705,3705,3705,3705,0
20250311,114000,88869995,3705,3705,3705,3705,0
20250311,113900,88869995,3705,3705,3705,3705,0
20250311,113800,88869995,3705,3705,3705,3705,1
20250311,113700,88866290,3695,3695,3695,3695,0
20250311,113600,88866290,3695,3695,3695,3695,0
20250311,113500,88866290,3695,3695,3695,3695,0
20250311,113400,88866290,3695,3695,3695,3695,1
20250311,113300,88862595,3695,3695,3695,3695,0
20250311,113200,88862595,3695,3695,3695,3695,0
20250311,113100,88862595,3695,3695,3695,3695,4
20250311,113000,88847815,3695,3695,3695,3695,0
20250311,112900,88847815,3695,3695,3695,3695,0
20250311,112800,88847815,3695,3695,3695,3695,0
20250311,112700,88847815,3695,3695,3695,3695,0
20250311,112600,88847815,3695,3695,3695,3695,0
20250311,112500,88847815,3695,3695,3695,3695,77
20250311,112400,88563300,3680,3680,3680,3680,0
20250311,112300,88563300,3680,3680,3680,3680,0
20250311,112200,88563300,3680,3680,3680,3680,0
20250311,112100,88563300,3680,3680,3680,3680,0
20250311,112000,88563300,3680,3680,3680,3680,165
20250311,111900,87956100,3670,3670,3670,3670,0
20250311,111800,87956100,3670,3670,3670,3670,0
20250311,111700,87956100,3670,3670,3670,3670,0
20250311,111600,87956100,3670,3670,3670,3670,1
20250311,111500,87952430,3670,3670,3670,3670,0
20250311,111400,87952430,3670,3670,3670,3670,0
20250311,111300,87952430,3670,3670,3670,3670,0
20250311,111200,87952430,3670,3670,3670,3670,0
20250311,111100,87952430,3670,3670,3670,3670,0
20250311,111000,87952430,3670,3670,3670,3670,10
20250311,110900,87915730,3680,3680,3680,3680,0
20250311,110800,87915730,3680,3680,3680,3680,0
20250311,110700,87915730,3680,3680,3680,3680,264
20250311,110600,86944210,3675,3675,3675,3675,0
20250311,110500,86944210,3675,3675,3675,3675,0
20250311,110400,86944210,3675,3675,3675,3675,0
20250311,110300,86944210,3675,3675,3675,3675,0
20250311,110200,86944210,3675,3675,3675,3675,0
20250311,110100,86944210,3675,3675,3675,3675,0
20250311,110000,86944210,3675,3675,3675,3675,91
20250311,105900,86609785,3690,3685,3690,3685,444
20250311,105800,84971430,3690,3690,3690,3690,0
20250311,105700,84971430,3690,3690,3690,3690,0
20250311,105600,84971430,3690,3690,3690,3690,0
20250311,105500,84971430,3690,3690,3690,3690,0
20250311,105400,84971430,3690,3690,3690,3690,0
20250311,105300,84971430,3690,3690,3690,3690,0
20250311,105200,84971430,3690,3690,3690,3690,0
20250311,105100,84971430,3690,3690,3690,3690,0
20250311,105000,84971430,3690,3690,3690,3690,30
20250311,104900,84860730,3690,3690,3690,3690,0
20250311,104800,84860730,3690,3690,3690,3690,0
20250311,104700,84860730,3690,3690,3690,3690,0
20250311,104600,84860730,3690,3690,3690,3690,0
20250311,104500,84860730,3690,3690,3690,3690,0
20250311,104400,84860730,3690,3685,3690,3685,59
20250311,104300,84643035,3675,3675,3675,3675,3
20250311,104200,84632010,3660,3660,3660,3660,0
20250311,104100,84632010,3660,3660,3660,3660,0
20250311,104000,84632010,3660,3660,3660,3660,0
20250311,103900,84632010,3660,3665,3665,3660,771
20250311,103800,81809490,3665,3665,3665,3665,0
20250311,103700,81809490,3665,3665,3665,3665,0
20250311,103600,81809490,3665,3665,3665,3665,0
20250311,103500,81809490,3665,3665,3665,3665,0
20250311,103400,81809490,3665,3665,3665,3665,0
20250311,103300,81809490,3665,3660,3665,3660,229
20250311,103200,80971095,3655,3655,3655,3655,0
20250311,103100,80971095,3655,3650,3655,3650,464
20250311,103000,79276525,3635,3630,3635,3630,93
20250311,102900,78938475,3635,3630,3635,3630,64
20250311,102800,78706150,3630,3630,3630,3630,0
20250311,102700,78706150,3630,3630,3630,3630,0
20250311,102600,78706150,3630,3630,3630,3630,50
20250311,102500,78524650,3605,3605,3605,3605,0
20250311,102400,78524650,3605,3605,3605,3605,0
20250311,102300,78524650,3605,3605,3605,3605,0
20250311,102200,78524650,3605,3605,3605,3605,0
20250311,102100,78524650,3605,3605,3605,3605,0
20250311,102000,78524650,3605,3605,3605,3605,0
20250311,101900,78524650,3605,3605,3605,3605,0
20250311,101800,78524650,3605,3605,3605,3605,0
20250311,101700,78524650,3605,3605,3605,3605,0
20250311,101600,78524650,3605,3605,3605,3605,0
20250311,101500,78524650,3605,3605,3605,3605,1
20250311,101400,78521045,3650,3635,3650,3635,91
20250311,101300,78190125,3635,3625,3650,3625,51
20250311,101200,78004560,3605,3605,3605,3605,0
20250311,101100,78004560,3605,3605,3605,3605,0
20250311,101000,78004560,3605,3605,3605,3605,0
20250311,100900,78004560,3605,3605,3605,3605,91
20250311,100800,77676505,3605,3605,3605,3605,237
20250311,100700,76822120,3605,3605,3605,3605,151
20250311,100600,76277765,3605,3605,3605,3605,0
20250311,100500,76277765,3605,3610,3610,3605,465
20250311,100400,74600630,3635,3635,3635,3635,1
20250311,100300,74596995,3610,3610,3610,3610,0
20250311,100200,74596995,3610,3620,3620,3610,198
20250311,100100,73880365,3630,3635,3635,3630,625
20250311,100000,71611445,3640,3640,3640,3640,1
20250311,095900,71607805,3635,3635,3635,3635,0
20250311,095800,71607805,3635,3635,3635,3635,0
20250311,095700,71607805,3635,3635,3635,3635,0
20250311,095600,71607805,3635,3635,3635,3635,0
20250311,095500,71607805,3635,3640,3640,3635,2
20250311,095400,71600530,3640,3640,3640,3640,599
20250311,095300,69420170,3640,3640,3640,3640,178
20250311,095200,68772250,3645,3645,3645,3645,0
20250311,095100,68772250,3645,3645,3645,3645,1
20250311,095000,68768605,3645,3655,3655,3645,1788
20250311,094900,62240980,3685,3650,3685,3650,532
20250311,094800,60298095,3655,3660,3660,3655,341
20250311,094700,59051560,3660,3685,3685,3660,606
20250311,094600,56823290,3700,3720,3720,3700,17
20250311,094500,56760150,3725,3725,3725,3725,0
20250311,094400,56760150,3725,3725,3725,3725,1
20250311,094300,56756425,3725,3685,3725,3685,62
20250311,094200,56525815,3680,3680,3680,3680,0
20250311,094100,56525815,3680,3680,3680,3680,489
20250311,094000,54726295,3680,3680,3680,3680,165
20250311,093900,54119095,3675,3655,3785,3655,531
20250311,093800,52138115,3655,3660,3660,3655,54
20250311,093700,51940695,3665,3650,3665,3650,15
20250311,093600,51885765,3655,3655,3655,3655,2
20250311,093500,51878455,3650,3670,3670,3650,153
20250311,093400,51318700,3670,3670,3670,3670,10
20250311,093300,51282000,3665,3665,3665,3665,0
20250311,093200,51282000,3665,3665,3665,3665,0
20250311,093100,51282000,3665,3680,3680,3665,8
20250311,093000,51252605,3665,3670,3690,3665,754
20250311,092900,48476425,3690,3690,3690,3690,708
20250311,092800,45863905,3690,3690,3690,3690,2
20250311,092700,45856525,3690,3690,3690,3690,1
20250311,092600,45852835,3665,3665,3665,3665,0
20250311,092500,45852835,3665,3665,3665,3665,9
20250311,092400,45819850,3655,3655,3655,3655,0
20250311,092300,45819850,3655,3655,3655,3655,0
20250311,092200,45819850,3655,3655,3655,3655,0
20250311,092100,45819850,3655,3685,3685,3655,21
20250311,092000,45743015,3685,3640,3685,3640,1052
20250311,091900,41876980,3630,3630,3630,3630,0
20250311,091800,41876980,3630,3625,3630,3625,443
20250311,091700,40270105,3605,3610,3610,3605,37
20250311,091600,40136690,3605,3605,3605,3605,8
20250311,091500,40107850,3605,3605,3605,3605,333
20250311,091400,38907385,3625,3605,3625,3605,653
20250311,091300,36553280,3635,3640,3640,3635,34
20250311,091200,36429590,3640,3640,3640,3640,100
20250311,091100,36065590,3640,3595,3650,3580,1561
20250311,091000,30460520,3595,3590,3595,3590,272
20250311,090900,29483640,3590,3590,3590,3590,592
20250311,090800,27358360,3580,3580,3580,3580,0
20250311,090700,27358360,3580,3580,3580,3580,0
20250311,090600,27358360,3580,3605,3605,3580,690
20250311,090500,24882860,3615,3640,3640,3615,116
20250311,090400,24461820,3640,3625,3640,3625,333
20250311,090300,23250825,3625,3610,3625,3610,475
20250311,090200,21532500,3620,3595,3620,3505,2274
20250311,090100,13441105,3675,3675,3675,3675,155
20250311,090000,12871480,3675,3565,3675,3555,3603
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214600 142867055 3700 3700 3700 3700 1464
3 20250311 214500 142867055 3700 3700 3700 3700 0
4 20250311 214400 142867055 3700 3700 3700 3700 0
5 20250311 214300 142867055 3700 3700 3700 3700 0
6 20250311 214200 142867055 3700 3700 3700 3700 0
7 20250311 214100 142867055 3700 3700 3700 3700 0
8 20250311 214000 142867055 3700 3700 3700 3700 0
9 20250311 213900 142867055 3700 3700 3700 3700 0
10 20250311 213800 142867055 3700 3700 3700 3700 0
11 20250311 213700 142867055 3700 3700 3700 3700 0
12 20250311 213600 142867055 3700 3700 3700 3700 0
13 20250311 213500 142867055 3700 3700 3700 3700 0
14 20250311 213400 142867055 3700 3700 3700 3700 0
15 20250311 213300 142867055 3700 3700 3700 3700 0
16 20250311 213200 142867055 3700 3700 3700 3700 0
17 20250311 213100 142867055 3700 3700 3700 3700 0
18 20250311 213000 142867055 3700 3700 3700 3700 0
19 20250311 212900 142867055 3700 3700 3700 3700 0
20 20250311 212800 142867055 3700 3700 3700 3700 0
21 20250311 212700 142867055 3700 3700 3700 3700 0
22 20250311 212600 142867055 3700 3700 3700 3700 0
23 20250311 212500 142867055 3700 3700 3700 3700 0
24 20250311 212400 142867055 3700 3700 3700 3700 0
25 20250311 212300 142867055 3700 3700 3700 3700 0
26 20250311 212200 142867055 3700 3700 3700 3700 0
27 20250311 212100 142867055 3700 3700 3700 3700 0
28 20250311 212000 142867055 3700 3700 3700 3700 0
29 20250311 211900 142867055 3700 3700 3700 3700 0
30 20250311 211800 142867055 3700 3700 3700 3700 0
31 20250311 211700 142867055 3700 3700 3700 3700 0
32 20250311 211600 142867055 3700 3700 3700 3700 1464
33 20250311 211500 142867055 3700 3700 3700 3700 0
34 20250311 211400 142867055 3700 3700 3700 3700 0
35 20250311 211300 142867055 3700 3700 3700 3700 0
36 20250311 211200 142867055 3700 3700 3700 3700 0
37 20250311 211100 142867055 3700 3700 3700 3700 0
38 20250311 211000 142867055 3700 3700 3700 3700 0
39 20250311 210900 142867055 3700 3700 3700 3700 0
40 20250311 210800 142867055 3700 3700 3700 3700 0
41 20250311 210700 142867055 3700 3700 3700 3700 0
42 20250311 210600 142867055 3700 3700 3700 3700 0
43 20250311 210500 142867055 3700 3700 3700 3700 0
44 20250311 210400 142867055 3700 3700 3700 3700 0
45 20250311 210300 142867055 3700 3700 3700 3700 0
46 20250311 210200 142867055 3700 3700 3700 3700 0
47 20250311 210100 142867055 3700 3700 3700 3700 0
48 20250311 210000 142867055 3700 3700 3700 3700 0
49 20250311 205900 142867055 3700 3700 3700 3700 0
50 20250311 205800 142867055 3700 3700 3700 3700 0
51 20250311 205700 142867055 3700 3700 3700 3700 0
52 20250311 205600 142867055 3700 3700 3700 3700 0
53 20250311 205500 142867055 3700 3700 3700 3700 0
54 20250311 205400 142867055 3700 3700 3700 3700 0
55 20250311 205300 142867055 3700 3700 3700 3700 0
56 20250311 205200 142867055 3700 3700 3700 3700 0
57 20250311 205100 142867055 3700 3700 3700 3700 0
58 20250311 205000 142867055 3700 3700 3700 3700 0
59 20250311 204900 142867055 3700 3700 3700 3700 0
60 20250311 204800 142867055 3700 3700 3700 3700 0
61 20250311 204700 142867055 3700 3700 3700 3700 0
62 20250311 204600 142867055 3700 3700 3700 3700 1464
63 20250311 204500 142867055 3700 3700 3700 3700 0
64 20250311 204400 142867055 3700 3700 3700 3700 0
65 20250311 204300 142867055 3700 3700 3700 3700 0
66 20250311 204200 142867055 3700 3700 3700 3700 0
67 20250311 204100 142867055 3700 3700 3700 3700 0
68 20250311 204000 142867055 3700 3700 3700 3700 0
69 20250311 203900 142867055 3700 3700 3700 3700 0
70 20250311 203800 142867055 3700 3700 3700 3700 0
71 20250311 203700 142867055 3700 3700 3700 3700 0
72 20250311 203600 142867055 3700 3700 3700 3700 0
73 20250311 203500 142867055 3700 3700 3700 3700 0
74 20250311 203400 142867055 3700 3700 3700 3700 0
75 20250311 203300 142867055 3700 3700 3700 3700 0
76 20250311 203200 142867055 3700 3700 3700 3700 0
77 20250311 203100 142867055 3700 3700 3700 3700 0
78 20250311 203000 142867055 3700 3700 3700 3700 0
79 20250311 202900 142867055 3700 3700 3700 3700 0
80 20250311 202800 142867055 3700 3700 3700 3700 0
81 20250311 202700 142867055 3700 3700 3700 3700 0
82 20250311 202600 142867055 3700 3700 3700 3700 0
83 20250311 202500 142867055 3700 3700 3700 3700 0
84 20250311 202400 142867055 3700 3700 3700 3700 0
85 20250311 202300 142867055 3700 3700 3700 3700 0
86 20250311 202200 142867055 3700 3700 3700 3700 0
87 20250311 202100 142867055 3700 3700 3700 3700 0
88 20250311 202000 142867055 3700 3700 3700 3700 0
89 20250311 201900 142867055 3700 3700 3700 3700 0
90 20250311 201800 142867055 3700 3700 3700 3700 0
91 20250311 201700 142867055 3700 3700 3700 3700 0
92 20250311 201600 142867055 3700 3700 3700 3700 1464
93 20250311 201500 142867055 3700 3700 3700 3700 0
94 20250311 201400 142867055 3700 3700 3700 3700 0
95 20250311 201300 142867055 3700 3700 3700 3700 0
96 20250311 201200 142867055 3700 3700 3700 3700 0
97 20250311 201100 142867055 3700 3700 3700 3700 0
98 20250311 201000 142867055 3700 3700 3700 3700 0
99 20250311 200900 142867055 3700 3700 3700 3700 0
100 20250311 200800 142867055 3700 3700 3700 3700 0
101 20250311 200700 142867055 3700 3700 3700 3700 0
102 20250311 200600 142867055 3700 3700 3700 3700 0
103 20250311 200500 142867055 3700 3700 3700 3700 0
104 20250311 200400 142867055 3700 3700 3700 3700 0
105 20250311 200300 142867055 3700 3700 3700 3700 0
106 20250311 200200 142867055 3700 3700 3700 3700 0
107 20250311 200100 142867055 3700 3700 3700 3700 0
108 20250311 200000 142867055 3700 3700 3700 3700 0
109 20250311 195900 142867055 3700 3700 3700 3700 0
110 20250311 195800 142867055 3700 3700 3700 3700 0
111 20250311 195700 142867055 3700 3700 3700 3700 0
112 20250311 195600 142867055 3700 3700 3700 3700 0
113 20250311 195500 142867055 3700 3700 3700 3700 0
114 20250311 195400 142867055 3700 3700 3700 3700 0
115 20250311 195300 142867055 3700 3700 3700 3700 0
116 20250311 195200 142867055 3700 3700 3700 3700 0
117 20250311 195100 142867055 3700 3700 3700 3700 0
118 20250311 195000 142867055 3700 3700 3700 3700 0
119 20250311 194900 142867055 3700 3700 3700 3700 0
120 20250311 194800 142867055 3700 3700 3700 3700 0
121 20250311 194700 142867055 3700 3700 3700 3700 0
122 20250311 194600 142867055 3700 3700 3700 3700 1464
123 20250311 194500 142867055 3700 3700 3700 3700 0
124 20250311 194400 142867055 3700 3700 3700 3700 0
125 20250311 194300 142867055 3700 3700 3700 3700 0
126 20250311 194200 142867055 3700 3700 3700 3700 0
127 20250311 194100 142867055 3700 3700 3700 3700 0
128 20250311 194000 142867055 3700 3700 3700 3700 0
129 20250311 193900 142867055 3700 3700 3700 3700 0
130 20250311 193800 142867055 3700 3700 3700 3700 0
131 20250311 193700 142867055 3700 3700 3700 3700 0
132 20250311 193600 142867055 3700 3700 3700 3700 0
133 20250311 193500 142867055 3700 3700 3700 3700 0
134 20250311 193400 142867055 3700 3700 3700 3700 0
135 20250311 193300 142867055 3700 3700 3700 3700 0
136 20250311 193200 142867055 3700 3700 3700 3700 0
137 20250311 193100 142867055 3700 3700 3700 3700 0
138 20250311 193000 142867055 3700 3700 3700 3700 0
139 20250311 192900 142867055 3700 3700 3700 3700 0
140 20250311 192800 142867055 3700 3700 3700 3700 0
141 20250311 192700 142867055 3700 3700 3700 3700 0
142 20250311 192600 142867055 3700 3700 3700 3700 0
143 20250311 192500 142867055 3700 3700 3700 3700 0
144 20250311 192400 142867055 3700 3700 3700 3700 0
145 20250311 192300 142867055 3700 3700 3700 3700 0
146 20250311 192200 142867055 3700 3700 3700 3700 0
147 20250311 192100 142867055 3700 3700 3700 3700 0
148 20250311 192000 142867055 3700 3700 3700 3700 0
149 20250311 191900 142867055 3700 3700 3700 3700 0
150 20250311 191800 142867055 3700 3700 3700 3700 0
151 20250311 191700 142867055 3700 3700 3700 3700 0
152 20250311 191600 142867055 3700 3700 3700 3700 1464
153 20250311 191500 142867055 3700 3700 3700 3700 0
154 20250311 191400 142867055 3700 3700 3700 3700 0
155 20250311 191300 142867055 3700 3700 3700 3700 0
156 20250311 191200 142867055 3700 3700 3700 3700 0
157 20250311 191100 142867055 3700 3700 3700 3700 0
158 20250311 191000 142867055 3700 3700 3700 3700 0
159 20250311 190900 142867055 3700 3700 3700 3700 0
160 20250311 190800 142867055 3700 3700 3700 3700 0
161 20250311 190700 142867055 3700 3700 3700 3700 0
162 20250311 190600 142867055 3700 3700 3700 3700 0
163 20250311 190500 142867055 3700 3700 3700 3700 0
164 20250311 190400 142867055 3700 3700 3700 3700 0
165 20250311 190300 142867055 3700 3700 3700 3700 0
166 20250311 190200 142867055 3700 3700 3700 3700 0
167 20250311 190100 142867055 3700 3700 3700 3700 0
168 20250311 190000 142867055 3700 3700 3700 3700 0
169 20250311 185900 142867055 3700 3700 3700 3700 0
170 20250311 185800 142867055 3700 3700 3700 3700 0
171 20250311 185700 142867055 3700 3700 3700 3700 0
172 20250311 185600 142867055 3700 3700 3700 3700 0
173 20250311 185500 142867055 3700 3700 3700 3700 0
174 20250311 185400 142867055 3700 3700 3700 3700 0
175 20250311 185300 142867055 3700 3700 3700 3700 0
176 20250311 185200 142867055 3700 3700 3700 3700 0
177 20250311 185100 142867055 3700 3700 3700 3700 0
178 20250311 185000 142867055 3700 3700 3700 3700 0
179 20250311 184900 142867055 3700 3700 3700 3700 0
180 20250311 184800 142867055 3700 3700 3700 3700 0
181 20250311 184700 142867055 3700 3700 3700 3700 0
182 20250311 184600 142867055 3700 3700 3700 3700 1464
183 20250311 184500 142867055 3700 3700 3700 3700 0
184 20250311 184400 142867055 3700 3700 3700 3700 0
185 20250311 184300 142867055 3700 3700 3700 3700 0
186 20250311 184200 142867055 3700 3700 3700 3700 0
187 20250311 184100 142867055 3700 3700 3700 3700 0
188 20250311 184000 142867055 3700 3700 3700 3700 0
189 20250311 183900 142867055 3700 3700 3700 3700 0
190 20250311 183800 142867055 3700 3700 3700 3700 0
191 20250311 183700 142867055 3700 3700 3700 3700 0
192 20250311 183600 142867055 3700 3700 3700 3700 0
193 20250311 183500 142867055 3700 3700 3700 3700 0
194 20250311 183400 142867055 3700 3700 3700 3700 0
195 20250311 183300 142867055 3700 3700 3700 3700 0
196 20250311 183200 142867055 3700 3700 3700 3700 0
197 20250311 183100 142867055 3700 3700 3700 3700 0
198 20250311 183000 142867055 3700 3700 3700 3700 0
199 20250311 182900 142867055 3700 3700 3700 3700 0
200 20250311 182800 142867055 3700 3700 3700 3700 0
201 20250311 182700 142867055 3700 3700 3700 3700 0
202 20250311 182600 142867055 3700 3700 3700 3700 0
203 20250311 182500 142867055 3700 3700 3700 3700 0
204 20250311 182400 142867055 3700 3700 3700 3700 0
205 20250311 182300 142867055 3700 3700 3700 3700 0
206 20250311 182200 142867055 3700 3700 3700 3700 0
207 20250311 182100 142867055 3700 3700 3700 3700 0
208 20250311 182000 142867055 3700 3700 3700 3700 0
209 20250311 181900 142867055 3700 3700 3700 3700 0
210 20250311 181800 142867055 3700 3700 3700 3700 0
211 20250311 181700 142867055 3700 3700 3700 3700 0
212 20250311 181600 142867055 3700 3700 3700 3700 1464
213 20250311 181500 142867055 3700 3700 3700 3700 0
214 20250311 181400 142867055 3700 3700 3700 3700 0
215 20250311 181300 142867055 3700 3700 3700 3700 0
216 20250311 181200 142867055 3700 3700 3700 3700 0
217 20250311 181100 142867055 3700 3700 3700 3700 0
218 20250311 181000 142867055 3700 3700 3700 3700 0
219 20250311 180900 142867055 3700 3700 3700 3700 0
220 20250311 180800 142867055 3700 3700 3700 3700 0
221 20250311 180700 142867055 3700 3700 3700 3700 0
222 20250311 180600 142867055 3700 3700 3700 3700 0
223 20250311 180500 142867055 3700 3700 3700 3700 0
224 20250311 180400 142867055 3700 3700 3700 3700 0
225 20250311 180300 142867055 3700 3700 3700 3700 0
226 20250311 180200 142867055 3700 3700 3700 3700 0
227 20250311 180100 142867055 3700 3700 3700 3700 0
228 20250311 180000 142867055 3700 3700 3700 3700 0
229 20250311 175900 142867055 3700 3700 3700 3700 0
230 20250311 175800 142867055 3700 3700 3700 3700 0
231 20250311 175700 142867055 3700 3700 3700 3700 0
232 20250311 175600 142867055 3700 3700 3700 3700 0
233 20250311 175500 142867055 3700 3700 3700 3700 0
234 20250311 175400 142867055 3700 3700 3700 3700 0
235 20250311 175300 142867055 3700 3700 3700 3700 0
236 20250311 175200 142867055 3700 3700 3700 3700 0
237 20250311 175100 142867055 3700 3700 3700 3700 0
238 20250311 175000 142867055 3700 3700 3700 3700 0
239 20250311 174900 142867055 3700 3700 3700 3700 0
240 20250311 174800 142867055 3700 3700 3700 3700 0
241 20250311 174700 142867055 3700 3700 3700 3700 0
242 20250311 174600 142867055 3700 3700 3700 3700 1464
243 20250311 174500 142867055 3700 3700 3700 3700 0
244 20250311 174400 142867055 3700 3700 3700 3700 0
245 20250311 174300 142867055 3700 3700 3700 3700 0
246 20250311 174200 142867055 3700 3700 3700 3700 0
247 20250311 174100 142867055 3700 3700 3700 3700 0
248 20250311 174000 142867055 3700 3700 3700 3700 0
249 20250311 173900 142867055 3700 3700 3700 3700 0
250 20250311 173800 142867055 3700 3700 3700 3700 0
251 20250311 173700 142867055 3700 3700 3700 3700 0
252 20250311 173600 142867055 3700 3700 3700 3700 0
253 20250311 173500 142867055 3700 3700 3700 3700 0
254 20250311 173400 142867055 3700 3700 3700 3700 0
255 20250311 173300 142867055 3700 3700 3700 3700 0
256 20250311 173200 142867055 3700 3700 3700 3700 0
257 20250311 173100 142867055 3700 3700 3700 3700 0
258 20250311 173000 142867055 3700 3700 3700 3700 0
259 20250311 172900 142867055 3700 3700 3700 3700 0
260 20250311 172800 142867055 3700 3700 3700 3700 0
261 20250311 172700 142867055 3700 3700 3700 3700 0
262 20250311 172600 142867055 3700 3700 3700 3700 0
263 20250311 172500 142867055 3700 3700 3700 3700 0
264 20250311 172400 142867055 3700 3700 3700 3700 0
265 20250311 172300 142867055 3700 3700 3700 3700 0
266 20250311 172200 142867055 3700 3700 3700 3700 0
267 20250311 172100 142867055 3700 3700 3700 3700 0
268 20250311 172000 142867055 3700 3700 3700 3700 0
269 20250311 171900 142867055 3700 3700 3700 3700 0
270 20250311 171800 142867055 3700 3700 3700 3700 0
271 20250311 171700 142867055 3700 3700 3700 3700 0
272 20250311 171600 142867055 3700 3700 3700 3700 1464
273 20250311 171500 142867055 3700 3700 3700 3700 0
274 20250311 171400 142867055 3700 3700 3700 3700 0
275 20250311 171300 142867055 3700 3700 3700 3700 0
276 20250311 171200 142867055 3700 3700 3700 3700 0
277 20250311 171100 142867055 3700 3700 3700 3700 0
278 20250311 171000 142867055 3700 3700 3700 3700 0
279 20250311 170900 142867055 3700 3700 3700 3700 0
280 20250311 170800 142867055 3700 3700 3700 3700 0
281 20250311 170700 142867055 3700 3700 3700 3700 0
282 20250311 170600 142867055 3700 3700 3700 3700 0
283 20250311 170500 142867055 3700 3700 3700 3700 0
284 20250311 170400 142867055 3700 3700 3700 3700 0
285 20250311 170300 142867055 3700 3700 3700 3700 0
286 20250311 170200 142867055 3700 3700 3700 3700 0
287 20250311 170100 142867055 3700 3700 3700 3700 0
288 20250311 170000 142867055 3700 3700 3700 3700 0
289 20250311 165900 142867055 3700 3700 3700 3700 0
290 20250311 165800 142867055 3700 3700 3700 3700 0
291 20250311 165700 142867055 3700 3700 3700 3700 0
292 20250311 165600 142867055 3700 3700 3700 3700 0
293 20250311 165500 142867055 3700 3700 3700 3700 0
294 20250311 165400 142867055 3700 3700 3700 3700 0
295 20250311 165300 142867055 3700 3700 3700 3700 0
296 20250311 165200 142867055 3700 3700 3700 3700 0
297 20250311 165100 142867055 3700 3700 3700 3700 0
298 20250311 165000 142867055 3700 3700 3700 3700 0
299 20250311 164900 142867055 3700 3700 3700 3700 0
300 20250311 164800 142867055 3700 3700 3700 3700 0
301 20250311 164700 142867055 3700 3700 3700 3700 0
302 20250311 164600 142867055 3700 3700 3700 3700 1464
303 20250311 164500 142867055 3700 3700 3700 3700 0
304 20250311 164400 142867055 3700 3700 3700 3700 0
305 20250311 164300 142867055 3700 3700 3700 3700 0
306 20250311 164200 142867055 3700 3700 3700 3700 0
307 20250311 164100 142867055 3700 3700 3700 3700 0
308 20250311 164000 142867055 3700 3700 3700 3700 0
309 20250311 163900 142867055 3700 3700 3700 3700 0
310 20250311 163800 142867055 3700 3700 3700 3700 0
311 20250311 163700 142867055 3700 3700 3700 3700 0
312 20250311 163600 142867055 3700 3700 3700 3700 0
313 20250311 163500 142867055 3700 3700 3700 3700 0
314 20250311 163400 142867055 3700 3700 3700 3700 0
315 20250311 163300 142867055 3700 3700 3700 3700 0
316 20250311 163200 142867055 3700 3700 3700 3700 0
317 20250311 163100 142867055 3700 3700 3700 3700 0
318 20250311 163000 142867055 3700 3700 3700 3700 0
319 20250311 162900 142867055 3700 3700 3700 3700 0
320 20250311 162800 142867055 3700 3700 3700 3700 0
321 20250311 162700 142867055 3700 3700 3700 3700 0
322 20250311 162600 142867055 3700 3700 3700 3700 0
323 20250311 162500 142867055 3700 3700 3700 3700 0
324 20250311 162400 142867055 3700 3700 3700 3700 0
325 20250311 162300 142867055 3700 3700 3700 3700 0
326 20250311 162200 142867055 3700 3700 3700 3700 0
327 20250311 162100 142867055 3700 3700 3700 3700 0
328 20250311 162000 142867055 3700 3700 3700 3700 0
329 20250311 161900 142867055 3700 3700 3700 3700 0
330 20250311 161800 142867055 3700 3700 3700 3700 0
331 20250311 161700 142867055 3700 3700 3700 3700 0
332 20250311 161600 142867055 3700 3700 3700 3700 1464
333 20250311 161500 142867055 3700 3700 3700 3700 0
334 20250311 161400 142867055 3700 3700 3700 3700 0
335 20250311 161300 142867055 3700 3700 3700 3700 0
336 20250311 161200 142867055 3700 3700 3700 3700 0
337 20250311 161100 142867055 3700 3700 3700 3700 0
338 20250311 161000 142867055 3700 3700 3700 3700 0
339 20250311 160900 142867055 3700 3700 3700 3700 0
340 20250311 160800 142867055 3700 3700 3700 3700 0
341 20250311 160700 142867055 3700 3700 3700 3700 0
342 20250311 160600 142867055 3700 3700 3700 3700 0
343 20250311 160500 142867055 3700 3700 3700 3700 0
344 20250311 160400 142867055 3700 3700 3700 3700 0
345 20250311 160300 142867055 3700 3700 3700 3700 0
346 20250311 160200 142867055 3700 3700 3700 3700 0
347 20250311 160100 142867055 3700 3700 3700 3700 0
348 20250311 160000 142867055 3700 3700 3700 3700 0
349 20250311 155900 142867055 3700 3700 3700 3700 0
350 20250311 155800 142867055 3700 3700 3700 3700 0
351 20250311 155700 142867055 3700 3700 3700 3700 0
352 20250311 155600 142867055 3700 3700 3700 3700 0
353 20250311 155500 142867055 3700 3700 3700 3700 0
354 20250311 155400 142867055 3700 3700 3700 3700 0
355 20250311 155300 142867055 3700 3700 3700 3700 0
356 20250311 155200 142867055 3700 3700 3700 3700 0
357 20250311 155100 142867055 3700 3700 3700 3700 0
358 20250311 155000 142867055 3700 3700 3700 3700 0
359 20250311 154900 142867055 3700 3700 3700 3700 0
360 20250311 154800 142867055 3700 3700 3700 3700 0
361 20250311 154700 142867055 3700 3700 3700 3700 0
362 20250311 154600 142867055 3700 3700 3700 3700 1464
363 20250311 154500 142867055 3700 3700 3700 3700 0
364 20250311 154400 142867055 3700 3700 3700 3700 0
365 20250311 154300 142867055 3700 3700 3700 3700 0
366 20250311 154200 142867055 3700 3700 3700 3700 0
367 20250311 154100 142867055 3700 3700 3700 3700 0
368 20250311 154000 142867055 3700 3700 3700 3700 0
369 20250311 153900 142867055 3700 3700 3700 3700 0
370 20250311 153800 142867055 3700 3700 3700 3700 0
371 20250311 153700 142867055 3700 3700 3700 3700 0
372 20250311 153600 142867055 3700 3700 3700 3700 0
373 20250311 153500 142867055 3700 3700 3700 3700 0
374 20250311 153400 142867055 3700 3700 3700 3700 0
375 20250311 153300 142867055 3700 3700 3700 3700 0
376 20250311 153200 142867055 3700 3700 3700 3700 0
377 20250311 153100 142867055 3700 3700 3700 3700 0
378 20250311 153000 142867055 3700 3700 3700 3700 1464
379 20250311 152900 137450255 3670 3670 3670 3670 0
380 20250311 152800 137450255 3670 3670 3670 3670 0
381 20250311 152700 137450255 3670 3670 3670 3670 0
382 20250311 152600 137450255 3670 3670 3670 3670 0
383 20250311 152500 137450255 3670 3670 3670 3670 0
384 20250311 152400 137450255 3670 3670 3670 3670 0
385 20250311 152300 137450255 3670 3670 3670 3670 0
386 20250311 152200 137450255 3670 3670 3670 3670 0
387 20250311 152100 137450255 3670 3670 3670 3670 0
388 20250311 152000 137450255 3670 3670 3670 3670 0
389 20250311 151900 137450255 3670 3670 3670 3670 44
390 20250311 151800 137288775 3715 3715 3715 3715 0
391 20250311 151700 137288775 3715 3715 3715 3715 0
392 20250311 151600 137288775 3715 3715 3720 3715 135
393 20250311 151500 136787240 3675 3675 3675 3675 39
394 20250311 151400 136643915 3665 3665 3665 3665 0
395 20250311 151300 136643915 3665 3690 3690 3665 556
396 20250311 151200 134592300 3720 3700 3720 3700 960
397 20250311 151100 131022190 3690 3690 3690 3690 96
398 20250311 151000 130667950 3685 3675 3685 3675 172
399 20250311 150900 130034740 3670 3670 3670 3670 0
400 20250311 150800 130034740 3670 3670 3670 3670 49
401 20250311 150700 129854910 3650 3650 3650 3650 0
402 20250311 150600 129854910 3650 3655 3655 3650 401
403 20250311 150500 128390270 3660 3660 3660 3660 35
404 20250311 150400 128262170 3665 3665 3665 3665 0
405 20250311 150300 128262170 3665 3665 3665 3665 0
406 20250311 150200 128262170 3665 3665 3665 3665 46
407 20250311 150100 128093580 3650 3650 3650 3650 0
408 20250311 150000 128093580 3650 3650 3650 3650 0
409 20250311 145900 128093580 3650 3660 3660 3645 197
410 20250311 145800 127372870 3660 3660 3660 3660 0
411 20250311 145700 127372870 3660 3660 3660 3660 132
412 20250311 145600 126889750 3635 3655 3655 3635 48
413 20250311 145500 126715080 3655 3655 3655 3655 0
414 20250311 145400 126715080 3655 3655 3655 3655 0
415 20250311 145300 126715080 3655 3655 3655 3655 0
416 20250311 145200 126715080 3655 3655 3655 3655 14
417 20250311 145100 126663910 3650 3650 3650 3650 0
418 20250311 145000 126663910 3650 3650 3650 3650 6
419 20250311 144900 126642010 3645 3660 3660 3645 38
420 20250311 144800 126503050 3670 3670 3670 3670 0
421 20250311 144700 126503050 3670 3670 3670 3670 0
422 20250311 144600 126503050 3670 3670 3670 3670 0
423 20250311 144500 126503050 3670 3670 3670 3670 0
424 20250311 144400 126503050 3670 3670 3670 3670 0
425 20250311 144300 126503050 3670 3675 3675 3670 42
426 20250311 144200 126348895 3670 3670 3670 3670 0
427 20250311 144100 126348895 3670 3670 3670 3670 0
428 20250311 144000 126348895 3670 3670 3670 3670 0
429 20250311 143900 126348895 3670 3670 3670 3670 0
430 20250311 143800 126348895 3670 3670 3670 3670 1
431 20250311 143700 126345225 3675 3675 3675 3675 0
432 20250311 143600 126345225 3675 3665 3675 3665 87
433 20250311 143500 126025845 3665 3650 3665 3650 113
434 20250311 143400 125611785 3640 3640 3640 3640 0
435 20250311 143300 125611785 3640 3640 3640 3640 0
436 20250311 143200 125611785 3640 3640 3640 3640 0
437 20250311 143100 125611785 3640 3640 3640 3640 38
438 20250311 143000 125473465 3640 3640 3640 3640 49
439 20250311 142900 125295105 3640 3640 3640 3640 249
440 20250311 142800 124388745 3635 3635 3635 3635 13
441 20250311 142700 124341490 3630 3630 3630 3630 12
442 20250311 142600 124297930 3630 3630 3630 3630 1
443 20250311 142500 124294300 3650 3650 3650 3650 0
444 20250311 142400 124294300 3650 3650 3650 3650 0
445 20250311 142300 124294300 3650 3650 3650 3650 0
446 20250311 142200 124294300 3650 3630 3650 3630 170
447 20250311 142100 123677180 3605 3605 3605 3605 0
448 20250311 142000 123677180 3605 3620 3620 3605 800
449 20250311 141900 120788850 3615 3615 3615 3615 0
450 20250311 141800 120788850 3615 3615 3615 3615 0
451 20250311 141700 120788850 3615 3615 3615 3615 0
452 20250311 141600 120788850 3615 3615 3615 3615 0
453 20250311 141500 120788850 3615 3615 3615 3615 0
454 20250311 141400 120788850 3615 3645 3645 3615 1984
455 20250311 141300 113595585 3645 3645 3645 3645 0
456 20250311 141200 113595585 3645 3645 3645 3645 0
457 20250311 141100 113595585 3645 3645 3645 3645 0
458 20250311 141000 113595585 3645 3645 3645 3645 0
459 20250311 140900 113595585 3645 3645 3645 3645 0
460 20250311 140800 113595585 3645 3645 3645 3645 0
461 20250311 140700 113595585 3645 3645 3645 3645 0
462 20250311 140600 113595585 3645 3645 3645 3645 0
463 20250311 140500 113595585 3645 3645 3645 3645 0
464 20250311 140400 113595585 3645 3645 3645 3645 0
465 20250311 140300 113595585 3645 3645 3645 3645 0
466 20250311 140200 113595585 3645 3645 3645 3645 0
467 20250311 140100 113595585 3645 3650 3650 3645 27
468 20250311 140000 113497165 3645 3645 3645 3645 0
469 20250311 135900 113497165 3645 3645 3645 3645 0
470 20250311 135800 113497165 3645 3645 3645 3645 1
471 20250311 135700 113493520 3665 3670 3670 3665 74
472 20250311 135600 113222285 3680 3680 3680 3680 0
473 20250311 135500 113222285 3680 3680 3680 3680 0
474 20250311 135400 113222285 3680 3680 3680 3680 0
475 20250311 135300 113222285 3680 3680 3680 3680 0
476 20250311 135200 113222285 3680 3680 3680 3680 1
477 20250311 135100 113218605 3670 3670 3670 3670 0
478 20250311 135000 113218605 3670 3670 3670 3670 0
479 20250311 134900 113218605 3670 3670 3670 3670 0
480 20250311 134800 113218605 3670 3670 3670 3670 0
481 20250311 134700 113218605 3670 3670 3670 3670 0
482 20250311 134600 113218605 3670 3670 3670 3670 0
483 20250311 134500 113218605 3670 3675 3675 3670 88
484 20250311 134400 112895640 3680 3680 3680 3680 0
485 20250311 134300 112895640 3680 3680 3680 3680 8
486 20250311 134200 112866200 3680 3680 3680 3680 10
487 20250311 134100 112829400 3680 3680 3680 3680 0
488 20250311 134000 112829400 3680 3680 3680 3680 0
489 20250311 133900 112829400 3680 3680 3680 3680 30
490 20250311 133800 112719000 3685 3685 3685 3685 0
491 20250311 133700 112719000 3685 3685 3685 3685 5
492 20250311 133600 112700575 3685 3685 3685 3685 0
493 20250311 133500 112700575 3685 3685 3685 3685 482
494 20250311 133400 110924405 3695 3690 3695 3690 454
495 20250311 133300 109248875 3695 3680 3695 3680 885
496 20250311 133200 105989910 3675 3675 3675 3675 435
497 20250311 133100 104391285 3680 3680 3680 3680 0
498 20250311 133000 104391285 3680 3680 3680 3680 887
499 20250311 132900 101127125 3700 3700 3700 3700 0
500 20250311 132800 101127125 3700 3695 3700 3695 81
501 20250311 132700 100827795 3670 3670 3670 3670 0
502 20250311 132600 100827795 3670 3670 3670 3670 0
503 20250311 132500 100827795 3670 3670 3670 3670 0
504 20250311 132400 100827795 3670 3670 3670 3670 0
505 20250311 132300 100827795 3670 3670 3670 3670 0
506 20250311 132200 100827795 3670 3670 3670 3670 109
507 20250311 132100 100427765 3670 3670 3670 3670 0
508 20250311 132000 100427765 3670 3670 3670 3670 0
509 20250311 131900 100427765 3670 3670 3670 3670 0
510 20250311 131800 100427765 3670 3670 3670 3670 1
511 20250311 131700 100424095 3690 3690 3690 3690 20
512 20250311 131600 100350295 3670 3670 3670 3670 0
513 20250311 131500 100350295 3670 3670 3670 3670 210
514 20250311 131400 99579595 3700 3700 3700 3700 0
515 20250311 131300 99579595 3700 3700 3700 3700 0
516 20250311 131200 99579595 3700 3700 3700 3700 0
517 20250311 131100 99579595 3700 3700 3700 3700 0
518 20250311 131000 99579595 3700 3700 3700 3700 1
519 20250311 130900 99575895 3630 3630 3630 3630 0
520 20250311 130800 99575895 3630 3705 3705 3630 862
521 20250311 130700 96387685 3710 3710 3710 3710 382
522 20250311 130600 94970465 3710 3710 3710 3710 0
523 20250311 130500 94970465 3710 3710 3710 3710 0
524 20250311 130400 94970465 3710 3710 3710 3710 0
525 20250311 130300 94970465 3710 3720 3720 3710 214
526 20250311 130200 94175295 3720 3720 3720 3720 0
527 20250311 130100 94175295 3720 3720 3720 3720 0
528 20250311 130000 94175295 3720 3720 3720 3720 0
529 20250311 125900 94175295 3720 3720 3720 3720 0
530 20250311 125800 94175295 3720 3720 3720 3720 1
531 20250311 125700 94171575 3715 3715 3715 3715 0
532 20250311 125600 94171575 3715 3715 3715 3715 0
533 20250311 125500 94171575 3715 3715 3715 3715 0
534 20250311 125400 94171575 3715 3715 3715 3715 0
535 20250311 125300 94171575 3715 3715 3715 3715 8
536 20250311 125200 94141855 3720 3720 3720 3720 0
537 20250311 125100 94141855 3720 3720 3720 3720 7
538 20250311 125000 94115815 3725 3725 3725 3725 0
539 20250311 124900 94115815 3725 3725 3725 3725 0
540 20250311 124800 94115815 3725 3725 3725 3725 0
541 20250311 124700 94115815 3725 3725 3725 3725 0
542 20250311 124600 94115815 3725 3725 3725 3725 0
543 20250311 124500 94115815 3725 3725 3725 3725 0
544 20250311 124400 94115815 3725 3725 3725 3725 0
545 20250311 124300 94115815 3725 3725 3725 3725 0
546 20250311 124200 94115815 3725 3725 3725 3725 0
547 20250311 124100 94115815 3725 3725 3725 3725 0
548 20250311 124000 94115815 3725 3735 3735 3725 32
549 20250311 123900 93996345 3740 3740 3740 3740 2
550 20250311 123800 93988865 3740 3740 3740 3740 2
551 20250311 123700 93981385 3735 3735 3735 3735 2
552 20250311 123600 93973915 3740 3740 3740 3740 0
553 20250311 123500 93973915 3740 3740 3740 3740 3
554 20250311 123400 93962695 3740 3740 3740 3740 2
555 20250311 123300 93955215 3735 3735 3735 3735 0
556 20250311 123200 93955215 3735 3735 3735 3735 0
557 20250311 123100 93955215 3735 3735 3735 3735 0
558 20250311 123000 93955215 3735 3735 3735 3735 0
559 20250311 122900 93955215 3735 3735 3735 3735 0
560 20250311 122800 93955215 3735 3735 3735 3735 0
561 20250311 122700 93955215 3735 3735 3735 3735 106
562 20250311 122600 93559305 3740 3740 3740 3740 0
563 20250311 122500 93559305 3740 3740 3740 3740 0
564 20250311 122400 93559305 3740 3740 3740 3740 0
565 20250311 122300 93559305 3740 3740 3740 3740 0
566 20250311 122200 93559305 3740 3740 3740 3740 0
567 20250311 122100 93559305 3740 3740 3740 3740 1
568 20250311 122000 93555565 3735 3735 3735 3735 0
569 20250311 121900 93555565 3735 3735 3735 3735 0
570 20250311 121800 93555565 3735 3735 3735 3735 6
571 20250311 121700 93533155 3735 3735 3735 3735 4
572 20250311 121600 93518215 3735 3735 3735 3735 68
573 20250311 121500 93264235 3735 3735 3735 3735 67
574 20250311 121400 93013990 3735 3735 3735 3735 1
575 20250311 121300 93010255 3725 3725 3725 3725 0
576 20250311 121200 93010255 3725 3725 3725 3725 0
577 20250311 121100 93010255 3725 3725 3725 3725 0
578 20250311 121000 93010255 3725 3725 3725 3725 0
579 20250311 120900 93010255 3725 3725 3725 3725 0
580 20250311 120800 93010255 3725 3725 3725 3725 0
581 20250311 120700 93010255 3725 3725 3725 3725 0
582 20250311 120600 93010255 3725 3725 3725 3725 0
583 20250311 120500 93010255 3725 3725 3725 3725 0
584 20250311 120400 93010255 3725 3725 3725 3725 0
585 20250311 120300 93010255 3725 3740 3740 3725 100
586 20250311 120200 92637525 3740 3740 3740 3740 0
587 20250311 120100 92637525 3740 3740 3740 3740 0
588 20250311 120000 92637525 3740 3740 3740 3740 1
589 20250311 115900 92633785 3785 3770 3785 3770 100
590 20250311 115800 92255355 3735 3740 3740 3735 446
591 20250311 115700 90589380 3735 3735 3735 3735 0
592 20250311 115600 90589380 3735 3735 3735 3735 0
593 20250311 115500 90589380 3735 3735 3735 3735 0
594 20250311 115400 90589380 3735 3705 3735 3705 121
595 20250311 115300 90137600 3720 3705 3720 3705 134
596 20250311 115200 89639135 3720 3720 3720 3720 0
597 20250311 115100 89639135 3720 3705 3720 3705 91
598 20250311 115000 89300630 3720 3720 3720 3720 0
599 20250311 114900 89300630 3720 3720 3720 3720 0
600 20250311 114800 89300630 3720 3720 3720 3720 57
601 20250311 114700 89088590 3705 3705 3705 3705 0
602 20250311 114600 89088590 3705 3705 3705 3705 0
603 20250311 114500 89088590 3705 3705 3705 3705 0
604 20250311 114400 89088590 3705 3705 3705 3705 59
605 20250311 114300 88869995 3705 3705 3705 3705 0
606 20250311 114200 88869995 3705 3705 3705 3705 0
607 20250311 114100 88869995 3705 3705 3705 3705 0
608 20250311 114000 88869995 3705 3705 3705 3705 0
609 20250311 113900 88869995 3705 3705 3705 3705 0
610 20250311 113800 88869995 3705 3705 3705 3705 1
611 20250311 113700 88866290 3695 3695 3695 3695 0
612 20250311 113600 88866290 3695 3695 3695 3695 0
613 20250311 113500 88866290 3695 3695 3695 3695 0
614 20250311 113400 88866290 3695 3695 3695 3695 1
615 20250311 113300 88862595 3695 3695 3695 3695 0
616 20250311 113200 88862595 3695 3695 3695 3695 0
617 20250311 113100 88862595 3695 3695 3695 3695 4
618 20250311 113000 88847815 3695 3695 3695 3695 0
619 20250311 112900 88847815 3695 3695 3695 3695 0
620 20250311 112800 88847815 3695 3695 3695 3695 0
621 20250311 112700 88847815 3695 3695 3695 3695 0
622 20250311 112600 88847815 3695 3695 3695 3695 0
623 20250311 112500 88847815 3695 3695 3695 3695 77
624 20250311 112400 88563300 3680 3680 3680 3680 0
625 20250311 112300 88563300 3680 3680 3680 3680 0
626 20250311 112200 88563300 3680 3680 3680 3680 0
627 20250311 112100 88563300 3680 3680 3680 3680 0
628 20250311 112000 88563300 3680 3680 3680 3680 165
629 20250311 111900 87956100 3670 3670 3670 3670 0
630 20250311 111800 87956100 3670 3670 3670 3670 0
631 20250311 111700 87956100 3670 3670 3670 3670 0
632 20250311 111600 87956100 3670 3670 3670 3670 1
633 20250311 111500 87952430 3670 3670 3670 3670 0
634 20250311 111400 87952430 3670 3670 3670 3670 0
635 20250311 111300 87952430 3670 3670 3670 3670 0
636 20250311 111200 87952430 3670 3670 3670 3670 0
637 20250311 111100 87952430 3670 3670 3670 3670 0
638 20250311 111000 87952430 3670 3670 3670 3670 10
639 20250311 110900 87915730 3680 3680 3680 3680 0
640 20250311 110800 87915730 3680 3680 3680 3680 0
641 20250311 110700 87915730 3680 3680 3680 3680 264
642 20250311 110600 86944210 3675 3675 3675 3675 0
643 20250311 110500 86944210 3675 3675 3675 3675 0
644 20250311 110400 86944210 3675 3675 3675 3675 0
645 20250311 110300 86944210 3675 3675 3675 3675 0
646 20250311 110200 86944210 3675 3675 3675 3675 0
647 20250311 110100 86944210 3675 3675 3675 3675 0
648 20250311 110000 86944210 3675 3675 3675 3675 91
649 20250311 105900 86609785 3690 3685 3690 3685 444
650 20250311 105800 84971430 3690 3690 3690 3690 0
651 20250311 105700 84971430 3690 3690 3690 3690 0
652 20250311 105600 84971430 3690 3690 3690 3690 0
653 20250311 105500 84971430 3690 3690 3690 3690 0
654 20250311 105400 84971430 3690 3690 3690 3690 0
655 20250311 105300 84971430 3690 3690 3690 3690 0
656 20250311 105200 84971430 3690 3690 3690 3690 0
657 20250311 105100 84971430 3690 3690 3690 3690 0
658 20250311 105000 84971430 3690 3690 3690 3690 30
659 20250311 104900 84860730 3690 3690 3690 3690 0
660 20250311 104800 84860730 3690 3690 3690 3690 0
661 20250311 104700 84860730 3690 3690 3690 3690 0
662 20250311 104600 84860730 3690 3690 3690 3690 0
663 20250311 104500 84860730 3690 3690 3690 3690 0
664 20250311 104400 84860730 3690 3685 3690 3685 59
665 20250311 104300 84643035 3675 3675 3675 3675 3
666 20250311 104200 84632010 3660 3660 3660 3660 0
667 20250311 104100 84632010 3660 3660 3660 3660 0
668 20250311 104000 84632010 3660 3660 3660 3660 0
669 20250311 103900 84632010 3660 3665 3665 3660 771
670 20250311 103800 81809490 3665 3665 3665 3665 0
671 20250311 103700 81809490 3665 3665 3665 3665 0
672 20250311 103600 81809490 3665 3665 3665 3665 0
673 20250311 103500 81809490 3665 3665 3665 3665 0
674 20250311 103400 81809490 3665 3665 3665 3665 0
675 20250311 103300 81809490 3665 3660 3665 3660 229
676 20250311 103200 80971095 3655 3655 3655 3655 0
677 20250311 103100 80971095 3655 3650 3655 3650 464
678 20250311 103000 79276525 3635 3630 3635 3630 93
679 20250311 102900 78938475 3635 3630 3635 3630 64
680 20250311 102800 78706150 3630 3630 3630 3630 0
681 20250311 102700 78706150 3630 3630 3630 3630 0
682 20250311 102600 78706150 3630 3630 3630 3630 50
683 20250311 102500 78524650 3605 3605 3605 3605 0
684 20250311 102400 78524650 3605 3605 3605 3605 0
685 20250311 102300 78524650 3605 3605 3605 3605 0
686 20250311 102200 78524650 3605 3605 3605 3605 0
687 20250311 102100 78524650 3605 3605 3605 3605 0
688 20250311 102000 78524650 3605 3605 3605 3605 0
689 20250311 101900 78524650 3605 3605 3605 3605 0
690 20250311 101800 78524650 3605 3605 3605 3605 0
691 20250311 101700 78524650 3605 3605 3605 3605 0
692 20250311 101600 78524650 3605 3605 3605 3605 0
693 20250311 101500 78524650 3605 3605 3605 3605 1
694 20250311 101400 78521045 3650 3635 3650 3635 91
695 20250311 101300 78190125 3635 3625 3650 3625 51
696 20250311 101200 78004560 3605 3605 3605 3605 0
697 20250311 101100 78004560 3605 3605 3605 3605 0
698 20250311 101000 78004560 3605 3605 3605 3605 0
699 20250311 100900 78004560 3605 3605 3605 3605 91
700 20250311 100800 77676505 3605 3605 3605 3605 237
701 20250311 100700 76822120 3605 3605 3605 3605 151
702 20250311 100600 76277765 3605 3605 3605 3605 0
703 20250311 100500 76277765 3605 3610 3610 3605 465
704 20250311 100400 74600630 3635 3635 3635 3635 1
705 20250311 100300 74596995 3610 3610 3610 3610 0
706 20250311 100200 74596995 3610 3620 3620 3610 198
707 20250311 100100 73880365 3630 3635 3635 3630 625
708 20250311 100000 71611445 3640 3640 3640 3640 1
709 20250311 095900 71607805 3635 3635 3635 3635 0
710 20250311 095800 71607805 3635 3635 3635 3635 0
711 20250311 095700 71607805 3635 3635 3635 3635 0
712 20250311 095600 71607805 3635 3635 3635 3635 0
713 20250311 095500 71607805 3635 3640 3640 3635 2
714 20250311 095400 71600530 3640 3640 3640 3640 599
715 20250311 095300 69420170 3640 3640 3640 3640 178
716 20250311 095200 68772250 3645 3645 3645 3645 0
717 20250311 095100 68772250 3645 3645 3645 3645 1
718 20250311 095000 68768605 3645 3655 3655 3645 1788
719 20250311 094900 62240980 3685 3650 3685 3650 532
720 20250311 094800 60298095 3655 3660 3660 3655 341
721 20250311 094700 59051560 3660 3685 3685 3660 606
722 20250311 094600 56823290 3700 3720 3720 3700 17
723 20250311 094500 56760150 3725 3725 3725 3725 0
724 20250311 094400 56760150 3725 3725 3725 3725 1
725 20250311 094300 56756425 3725 3685 3725 3685 62
726 20250311 094200 56525815 3680 3680 3680 3680 0
727 20250311 094100 56525815 3680 3680 3680 3680 489
728 20250311 094000 54726295 3680 3680 3680 3680 165
729 20250311 093900 54119095 3675 3655 3785 3655 531
730 20250311 093800 52138115 3655 3660 3660 3655 54
731 20250311 093700 51940695 3665 3650 3665 3650 15
732 20250311 093600 51885765 3655 3655 3655 3655 2
733 20250311 093500 51878455 3650 3670 3670 3650 153
734 20250311 093400 51318700 3670 3670 3670 3670 10
735 20250311 093300 51282000 3665 3665 3665 3665 0
736 20250311 093200 51282000 3665 3665 3665 3665 0
737 20250311 093100 51282000 3665 3680 3680 3665 8
738 20250311 093000 51252605 3665 3670 3690 3665 754
739 20250311 092900 48476425 3690 3690 3690 3690 708
740 20250311 092800 45863905 3690 3690 3690 3690 2
741 20250311 092700 45856525 3690 3690 3690 3690 1
742 20250311 092600 45852835 3665 3665 3665 3665 0
743 20250311 092500 45852835 3665 3665 3665 3665 9
744 20250311 092400 45819850 3655 3655 3655 3655 0
745 20250311 092300 45819850 3655 3655 3655 3655 0
746 20250311 092200 45819850 3655 3655 3655 3655 0
747 20250311 092100 45819850 3655 3685 3685 3655 21
748 20250311 092000 45743015 3685 3640 3685 3640 1052
749 20250311 091900 41876980 3630 3630 3630 3630 0
750 20250311 091800 41876980 3630 3625 3630 3625 443
751 20250311 091700 40270105 3605 3610 3610 3605 37
752 20250311 091600 40136690 3605 3605 3605 3605 8
753 20250311 091500 40107850 3605 3605 3605 3605 333
754 20250311 091400 38907385 3625 3605 3625 3605 653
755 20250311 091300 36553280 3635 3640 3640 3635 34
756 20250311 091200 36429590 3640 3640 3640 3640 100
757 20250311 091100 36065590 3640 3595 3650 3580 1561
758 20250311 091000 30460520 3595 3590 3595 3590 272
759 20250311 090900 29483640 3590 3590 3590 3590 592
760 20250311 090800 27358360 3580 3580 3580 3580 0
761 20250311 090700 27358360 3580 3580 3580 3580 0
762 20250311 090600 27358360 3580 3605 3605 3580 690
763 20250311 090500 24882860 3615 3640 3640 3615 116
764 20250311 090400 24461820 3640 3625 3640 3625 333
765 20250311 090300 23250825 3625 3610 3625 3610 475
766 20250311 090200 21532500 3620 3595 3620 3505 2274
767 20250311 090100 13441105 3675 3675 3675 3675 155
768 20250311 090000 12871480 3675 3565 3675 3555 3603