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

773
446070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215100,696781582,3870,3870,3870,3870,2780
20250311,215000,696781582,3870,3870,3870,3870,0
20250311,214900,696781582,3870,3870,3870,3870,0
20250311,214800,696781582,3870,3870,3870,3870,0
20250311,214700,696781582,3870,3870,3870,3870,0
20250311,214600,696781582,3870,3870,3870,3870,0
20250311,214500,696781582,3870,3870,3870,3870,0
20250311,214400,696781582,3870,3870,3870,3870,0
20250311,214300,696781582,3870,3870,3870,3870,0
20250311,214200,696781582,3870,3870,3870,3870,0
20250311,214100,696781582,3870,3870,3870,3870,0
20250311,214000,696781582,3870,3870,3870,3870,0
20250311,213900,696781582,3870,3870,3870,3870,0
20250311,213800,696781582,3870,3870,3870,3870,0
20250311,213700,696781582,3870,3870,3870,3870,0
20250311,213600,696781582,3870,3870,3870,3870,0
20250311,213500,696781582,3870,3870,3870,3870,0
20250311,213400,696781582,3870,3870,3870,3870,0
20250311,213300,696781582,3870,3870,3870,3870,0
20250311,213200,696781582,3870,3870,3870,3870,0
20250311,213100,696781582,3870,3870,3870,3870,0
20250311,213000,696781582,3870,3870,3870,3870,0
20250311,212900,696781582,3870,3870,3870,3870,0
20250311,212800,696781582,3870,3870,3870,3870,0
20250311,212700,696781582,3870,3870,3870,3870,0
20250311,212600,696781582,3870,3870,3870,3870,0
20250311,212500,696781582,3870,3870,3870,3870,0
20250311,212400,696781582,3870,3870,3870,3870,0
20250311,212300,696781582,3870,3870,3870,3870,0
20250311,212200,696781582,3870,3870,3870,3870,0
20250311,212100,696781582,3870,3870,3870,3870,2780
20250311,212000,696781582,3870,3870,3870,3870,0
20250311,211900,696781582,3870,3870,3870,3870,0
20250311,211800,696781582,3870,3870,3870,3870,0
20250311,211700,696781582,3870,3870,3870,3870,0
20250311,211600,696781582,3870,3870,3870,3870,0
20250311,211500,696781582,3870,3870,3870,3870,0
20250311,211400,696781582,3870,3870,3870,3870,0
20250311,211300,696781582,3870,3870,3870,3870,0
20250311,211200,696781582,3870,3870,3870,3870,0
20250311,211100,696781582,3870,3870,3870,3870,0
20250311,211000,696781582,3870,3870,3870,3870,0
20250311,210900,696781582,3870,3870,3870,3870,0
20250311,210800,696781582,3870,3870,3870,3870,0
20250311,210700,696781582,3870,3870,3870,3870,0
20250311,210600,696781582,3870,3870,3870,3870,0
20250311,210500,696781582,3870,3870,3870,3870,0
20250311,210400,696781582,3870,3870,3870,3870,0
20250311,210300,696781582,3870,3870,3870,3870,0
20250311,210200,696781582,3870,3870,3870,3870,0
20250311,210100,696781582,3870,3870,3870,3870,0
20250311,210000,696781582,3870,3870,3870,3870,0
20250311,205900,696781582,3870,3870,3870,3870,0
20250311,205800,696781582,3870,3870,3870,3870,0
20250311,205700,696781582,3870,3870,3870,3870,0
20250311,205600,696781582,3870,3870,3870,3870,0
20250311,205500,696781582,3870,3870,3870,3870,0
20250311,205400,696781582,3870,3870,3870,3870,0
20250311,205300,696781582,3870,3870,3870,3870,0
20250311,205200,696781582,3870,3870,3870,3870,0
20250311,205100,696781582,3870,3870,3870,3870,2780
20250311,205000,696781582,3870,3870,3870,3870,0
20250311,204900,696781582,3870,3870,3870,3870,0
20250311,204800,696781582,3870,3870,3870,3870,0
20250311,204700,696781582,3870,3870,3870,3870,0
20250311,204600,696781582,3870,3870,3870,3870,0
20250311,204500,696781582,3870,3870,3870,3870,0
20250311,204400,696781582,3870,3870,3870,3870,0
20250311,204300,696781582,3870,3870,3870,3870,0
20250311,204200,696781582,3870,3870,3870,3870,0
20250311,204100,696781582,3870,3870,3870,3870,0
20250311,204000,696781582,3870,3870,3870,3870,0
20250311,203900,696781582,3870,3870,3870,3870,0
20250311,203800,696781582,3870,3870,3870,3870,0
20250311,203700,696781582,3870,3870,3870,3870,0
20250311,203600,696781582,3870,3870,3870,3870,0
20250311,203500,696781582,3870,3870,3870,3870,0
20250311,203400,696781582,3870,3870,3870,3870,0
20250311,203300,696781582,3870,3870,3870,3870,0
20250311,203200,696781582,3870,3870,3870,3870,0
20250311,203100,696781582,3870,3870,3870,3870,0
20250311,203000,696781582,3870,3870,3870,3870,0
20250311,202900,696781582,3870,3870,3870,3870,0
20250311,202800,696781582,3870,3870,3870,3870,0
20250311,202700,696781582,3870,3870,3870,3870,0
20250311,202600,696781582,3870,3870,3870,3870,0
20250311,202500,696781582,3870,3870,3870,3870,0
20250311,202400,696781582,3870,3870,3870,3870,0
20250311,202300,696781582,3870,3870,3870,3870,0
20250311,202200,696781582,3870,3870,3870,3870,0
20250311,202100,696781582,3870,3870,3870,3870,2780
20250311,202000,696781582,3870,3870,3870,3870,0
20250311,201900,696781582,3870,3870,3870,3870,0
20250311,201800,696781582,3870,3870,3870,3870,0
20250311,201700,696781582,3870,3870,3870,3870,0
20250311,201600,696781582,3870,3870,3870,3870,0
20250311,201500,696781582,3870,3870,3870,3870,0
20250311,201400,696781582,3870,3870,3870,3870,0
20250311,201300,696781582,3870,3870,3870,3870,0
20250311,201200,696781582,3870,3870,3870,3870,0
20250311,201100,696781582,3870,3870,3870,3870,0
20250311,201000,696781582,3870,3870,3870,3870,0
20250311,200900,696781582,3870,3870,3870,3870,0
20250311,200800,696781582,3870,3870,3870,3870,0
20250311,200700,696781582,3870,3870,3870,3870,0
20250311,200600,696781582,3870,3870,3870,3870,0
20250311,200500,696781582,3870,3870,3870,3870,0
20250311,200400,696781582,3870,3870,3870,3870,0
20250311,200300,696781582,3870,3870,3870,3870,0
20250311,200200,696781582,3870,3870,3870,3870,0
20250311,200100,696781582,3870,3870,3870,3870,0
20250311,200000,696781582,3870,3870,3870,3870,0
20250311,195900,696781582,3870,3870,3870,3870,0
20250311,195800,696781582,3870,3870,3870,3870,0
20250311,195700,696781582,3870,3870,3870,3870,0
20250311,195600,696781582,3870,3870,3870,3870,0
20250311,195500,696781582,3870,3870,3870,3870,0
20250311,195400,696781582,3870,3870,3870,3870,0
20250311,195300,696781582,3870,3870,3870,3870,0
20250311,195200,696781582,3870,3870,3870,3870,0
20250311,195100,696781582,3870,3870,3870,3870,2780
20250311,195000,696781582,3870,3870,3870,3870,0
20250311,194900,696781582,3870,3870,3870,3870,0
20250311,194800,696781582,3870,3870,3870,3870,0
20250311,194700,696781582,3870,3870,3870,3870,0
20250311,194600,696781582,3870,3870,3870,3870,0
20250311,194500,696781582,3870,3870,3870,3870,0
20250311,194400,696781582,3870,3870,3870,3870,0
20250311,194300,696781582,3870,3870,3870,3870,0
20250311,194200,696781582,3870,3870,3870,3870,0
20250311,194100,696781582,3870,3870,3870,3870,0
20250311,194000,696781582,3870,3870,3870,3870,0
20250311,193900,696781582,3870,3870,3870,3870,0
20250311,193800,696781582,3870,3870,3870,3870,0
20250311,193700,696781582,3870,3870,3870,3870,0
20250311,193600,696781582,3870,3870,3870,3870,0
20250311,193500,696781582,3870,3870,3870,3870,0
20250311,193400,696781582,3870,3870,3870,3870,0
20250311,193300,696781582,3870,3870,3870,3870,0
20250311,193200,696781582,3870,3870,3870,3870,0
20250311,193100,696781582,3870,3870,3870,3870,0
20250311,193000,696781582,3870,3870,3870,3870,0
20250311,192900,696781582,3870,3870,3870,3870,0
20250311,192800,696781582,3870,3870,3870,3870,0
20250311,192700,696781582,3870,3870,3870,3870,0
20250311,192600,696781582,3870,3870,3870,3870,0
20250311,192500,696781582,3870,3870,3870,3870,0
20250311,192400,696781582,3870,3870,3870,3870,0
20250311,192300,696781582,3870,3870,3870,3870,0
20250311,192200,696781582,3870,3870,3870,3870,0
20250311,192100,696781582,3870,3870,3870,3870,2780
20250311,192000,696781582,3870,3870,3870,3870,0
20250311,191900,696781582,3870,3870,3870,3870,0
20250311,191800,696781582,3870,3870,3870,3870,0
20250311,191700,696781582,3870,3870,3870,3870,0
20250311,191600,696781582,3870,3870,3870,3870,0
20250311,191500,696781582,3870,3870,3870,3870,0
20250311,191400,696781582,3870,3870,3870,3870,0
20250311,191300,696781582,3870,3870,3870,3870,0
20250311,191200,696781582,3870,3870,3870,3870,0
20250311,191100,696781582,3870,3870,3870,3870,0
20250311,191000,696781582,3870,3870,3870,3870,0
20250311,190900,696781582,3870,3870,3870,3870,0
20250311,190800,696781582,3870,3870,3870,3870,0
20250311,190700,696781582,3870,3870,3870,3870,0
20250311,190600,696781582,3870,3870,3870,3870,0
20250311,190500,696781582,3870,3870,3870,3870,0
20250311,190400,696781582,3870,3870,3870,3870,0
20250311,190300,696781582,3870,3870,3870,3870,0
20250311,190200,696781582,3870,3870,3870,3870,0
20250311,190100,696781582,3870,3870,3870,3870,0
20250311,190000,696781582,3870,3870,3870,3870,0
20250311,185900,696781582,3870,3870,3870,3870,0
20250311,185800,696781582,3870,3870,3870,3870,0
20250311,185700,696781582,3870,3870,3870,3870,0
20250311,185600,696781582,3870,3870,3870,3870,0
20250311,185500,696781582,3870,3870,3870,3870,0
20250311,185400,696781582,3870,3870,3870,3870,0
20250311,185300,696781582,3870,3870,3870,3870,0
20250311,185200,696781582,3870,3870,3870,3870,0
20250311,185100,696781582,3870,3870,3870,3870,2780
20250311,185000,696781582,3870,3870,3870,3870,0
20250311,184900,696781582,3870,3870,3870,3870,0
20250311,184800,696781582,3870,3870,3870,3870,0
20250311,184700,696781582,3870,3870,3870,3870,0
20250311,184600,696781582,3870,3870,3870,3870,0
20250311,184500,696781582,3870,3870,3870,3870,0
20250311,184400,696781582,3870,3870,3870,3870,0
20250311,184300,696781582,3870,3870,3870,3870,0
20250311,184200,696781582,3870,3870,3870,3870,0
20250311,184100,696781582,3870,3870,3870,3870,0
20250311,184000,696781582,3870,3870,3870,3870,0
20250311,183900,696781582,3870,3870,3870,3870,0
20250311,183800,696781582,3870,3870,3870,3870,0
20250311,183700,696781582,3870,3870,3870,3870,0
20250311,183600,696781582,3870,3870,3870,3870,0
20250311,183500,696781582,3870,3870,3870,3870,0
20250311,183400,696781582,3870,3870,3870,3870,0
20250311,183300,696781582,3870,3870,3870,3870,0
20250311,183200,696781582,3870,3870,3870,3870,0
20250311,183100,696781582,3870,3870,3870,3870,0
20250311,183000,696781582,3870,3870,3870,3870,0
20250311,182900,696781582,3870,3870,3870,3870,0
20250311,182800,696781582,3870,3870,3870,3870,0
20250311,182700,696781582,3870,3870,3870,3870,0
20250311,182600,696781582,3870,3870,3870,3870,0
20250311,182500,696781582,3870,3870,3870,3870,0
20250311,182400,696781582,3870,3870,3870,3870,0
20250311,182300,696781582,3870,3870,3870,3870,0
20250311,182200,696781582,3870,3870,3870,3870,0
20250311,182100,696781582,3870,3870,3870,3870,2780
20250311,182000,696781582,3870,3870,3870,3870,0
20250311,181900,696781582,3870,3870,3870,3870,0
20250311,181800,696781582,3870,3870,3870,3870,0
20250311,181700,696781582,3870,3870,3870,3870,0
20250311,181600,696781582,3870,3870,3870,3870,0
20250311,181500,696781582,3870,3870,3870,3870,0
20250311,181400,696781582,3870,3870,3870,3870,0
20250311,181300,696781582,3870,3870,3870,3870,0
20250311,181200,696781582,3870,3870,3870,3870,0
20250311,181100,696781582,3870,3870,3870,3870,0
20250311,181000,696781582,3870,3870,3870,3870,0
20250311,180900,696781582,3870,3870,3870,3870,0
20250311,180800,696781582,3870,3870,3870,3870,0
20250311,180700,696781582,3870,3870,3870,3870,0
20250311,180600,696781582,3870,3870,3870,3870,0
20250311,180500,696781582,3870,3870,3870,3870,0
20250311,180400,696781582,3870,3870,3870,3870,0
20250311,180300,696781582,3870,3870,3870,3870,0
20250311,180200,696781582,3870,3870,3870,3870,0
20250311,180100,696781582,3870,3870,3870,3870,0
20250311,180000,696781582,3870,3870,3870,3870,0
20250311,175900,696781582,3870,3870,3870,3870,0
20250311,175800,696781582,3870,3870,3870,3870,0
20250311,175700,696781582,3870,3870,3870,3870,0
20250311,175600,696781582,3870,3870,3870,3870,0
20250311,175500,696781582,3870,3870,3870,3870,0
20250311,175400,696781582,3870,3870,3870,3870,0
20250311,175300,696781582,3870,3870,3870,3870,0
20250311,175200,696781582,3870,3870,3870,3870,0
20250311,175100,696781582,3870,3870,3870,3870,2780
20250311,175000,696781582,3870,3870,3870,3870,0
20250311,174900,696781582,3870,3870,3870,3870,0
20250311,174800,696781582,3870,3870,3870,3870,0
20250311,174700,696781582,3870,3870,3870,3870,0
20250311,174600,696781582,3870,3870,3870,3870,0
20250311,174500,696781582,3870,3870,3870,3870,0
20250311,174400,696781582,3870,3870,3870,3870,0
20250311,174300,696781582,3870,3870,3870,3870,0
20250311,174200,696781582,3870,3870,3870,3870,0
20250311,174100,696781582,3870,3870,3870,3870,0
20250311,174000,696781582,3870,3870,3870,3870,0
20250311,173900,696781582,3870,3870,3870,3870,0
20250311,173800,696781582,3870,3870,3870,3870,0
20250311,173700,696781582,3870,3870,3870,3870,0
20250311,173600,696781582,3870,3870,3870,3870,0
20250311,173500,696781582,3870,3870,3870,3870,0
20250311,173400,696781582,3870,3870,3870,3870,0
20250311,173300,696781582,3870,3870,3870,3870,0
20250311,173200,696781582,3870,3870,3870,3870,0
20250311,173100,696781582,3870,3870,3870,3870,0
20250311,173000,696781582,3870,3870,3870,3870,0
20250311,172900,696781582,3870,3870,3870,3870,0
20250311,172800,696781582,3870,3870,3870,3870,0
20250311,172700,696781582,3870,3870,3870,3870,0
20250311,172600,696781582,3870,3870,3870,3870,0
20250311,172500,696781582,3870,3870,3870,3870,0
20250311,172400,696781582,3870,3870,3870,3870,0
20250311,172300,696781582,3870,3870,3870,3870,0
20250311,172200,696781582,3870,3870,3870,3870,0
20250311,172100,696781582,3870,3870,3870,3870,2780
20250311,172000,696781582,3870,3870,3870,3870,0
20250311,171900,696781582,3870,3870,3870,3870,0
20250311,171800,696781582,3870,3870,3870,3870,0
20250311,171700,696781582,3870,3870,3870,3870,0
20250311,171600,696781582,3870,3870,3870,3870,0
20250311,171500,696781582,3870,3870,3870,3870,0
20250311,171400,696781582,3870,3870,3870,3870,0
20250311,171300,696781582,3870,3870,3870,3870,0
20250311,171200,696781582,3870,3870,3870,3870,0
20250311,171100,696781582,3870,3870,3870,3870,0
20250311,171000,696781582,3870,3870,3870,3870,0
20250311,170900,696781582,3870,3870,3870,3870,0
20250311,170800,696781582,3870,3870,3870,3870,0
20250311,170700,696781582,3870,3870,3870,3870,0
20250311,170600,696781582,3870,3870,3870,3870,0
20250311,170500,696781582,3870,3870,3870,3870,0
20250311,170400,696781582,3870,3870,3870,3870,0
20250311,170300,696781582,3870,3870,3870,3870,0
20250311,170200,696781582,3870,3870,3870,3870,0
20250311,170100,696781582,3870,3870,3870,3870,0
20250311,170000,696781582,3870,3870,3870,3870,0
20250311,165900,696781582,3870,3870,3870,3870,0
20250311,165800,696781582,3870,3870,3870,3870,0
20250311,165700,696781582,3870,3870,3870,3870,0
20250311,165600,696781582,3870,3870,3870,3870,0
20250311,165500,696781582,3870,3870,3870,3870,0
20250311,165400,696781582,3870,3870,3870,3870,0
20250311,165300,696781582,3870,3870,3870,3870,0
20250311,165200,696781582,3870,3870,3870,3870,0
20250311,165100,696781582,3870,3870,3870,3870,2780
20250311,165000,696781582,3870,3870,3870,3870,0
20250311,164900,696781582,3870,3870,3870,3870,0
20250311,164800,696781582,3870,3870,3870,3870,0
20250311,164700,696781582,3870,3870,3870,3870,0
20250311,164600,696781582,3870,3870,3870,3870,0
20250311,164500,696781582,3870,3870,3870,3870,0
20250311,164400,696781582,3870,3870,3870,3870,0
20250311,164300,696781582,3870,3870,3870,3870,0
20250311,164200,696781582,3870,3870,3870,3870,0
20250311,164100,696781582,3870,3870,3870,3870,0
20250311,164000,696781582,3870,3870,3870,3870,0
20250311,163900,696781582,3870,3870,3870,3870,0
20250311,163800,696781582,3870,3870,3870,3870,0
20250311,163700,696781582,3870,3870,3870,3870,0
20250311,163600,696781582,3870,3870,3870,3870,0
20250311,163500,696781582,3870,3870,3870,3870,0
20250311,163400,696781582,3870,3870,3870,3870,0
20250311,163300,696781582,3870,3870,3870,3870,0
20250311,163200,696781582,3870,3870,3870,3870,0
20250311,163100,696781582,3870,3870,3870,3870,0
20250311,163000,696781582,3870,3870,3870,3870,0
20250311,162900,696781582,3870,3870,3870,3870,0
20250311,162800,696781582,3870,3870,3870,3870,0
20250311,162700,696781582,3870,3870,3870,3870,0
20250311,162600,696781582,3870,3870,3870,3870,0
20250311,162500,696781582,3870,3870,3870,3870,0
20250311,162400,696781582,3870,3870,3870,3870,0
20250311,162300,696781582,3870,3870,3870,3870,0
20250311,162200,696781582,3870,3870,3870,3870,0
20250311,162100,696781582,3870,3870,3870,3870,2780
20250311,162000,696781582,3870,3870,3870,3870,0
20250311,161900,696781582,3870,3870,3870,3870,0
20250311,161800,696781582,3870,3870,3870,3870,0
20250311,161700,696781582,3870,3870,3870,3870,0
20250311,161600,696781582,3870,3870,3870,3870,0
20250311,161500,696781582,3870,3870,3870,3870,0
20250311,161400,696781582,3870,3870,3870,3870,0
20250311,161300,696781582,3870,3870,3870,3870,0
20250311,161200,696781582,3870,3870,3870,3870,0
20250311,161100,696781582,3870,3870,3870,3870,0
20250311,161000,696781582,3870,3870,3870,3870,0
20250311,160900,696781582,3870,3870,3870,3870,0
20250311,160800,696781582,3870,3870,3870,3870,0
20250311,160700,696781582,3870,3870,3870,3870,0
20250311,160600,696781582,3870,3870,3870,3870,0
20250311,160500,696781582,3870,3870,3870,3870,0
20250311,160400,696781582,3870,3870,3870,3870,0
20250311,160300,696781582,3870,3870,3870,3870,0
20250311,160200,696781582,3870,3870,3870,3870,0
20250311,160100,696781582,3870,3870,3870,3870,0
20250311,160000,696781582,3870,3870,3870,3870,0
20250311,155900,696781582,3870,3870,3870,3870,0
20250311,155800,696781582,3870,3870,3870,3870,0
20250311,155700,696781582,3870,3870,3870,3870,0
20250311,155600,696781582,3870,3870,3870,3870,0
20250311,155500,696781582,3870,3870,3870,3870,0
20250311,155400,696781582,3870,3870,3870,3870,0
20250311,155300,696781582,3870,3870,3870,3870,0
20250311,155200,696781582,3870,3870,3870,3870,0
20250311,155100,696781582,3870,3870,3870,3870,2780
20250311,155000,696781582,3870,3870,3870,3870,0
20250311,154900,696781582,3870,3870,3870,3870,0
20250311,154800,696781582,3870,3870,3870,3870,0
20250311,154700,696781582,3870,3870,3870,3870,0
20250311,154600,696781582,3870,3870,3870,3870,0
20250311,154500,696781582,3870,3870,3870,3870,0
20250311,154400,696781582,3870,3870,3870,3870,0
20250311,154300,696781582,3870,3870,3870,3870,0
20250311,154200,696781582,3870,3870,3870,3870,0
20250311,154100,696781582,3870,3870,3870,3870,0
20250311,154000,696781582,3870,3870,3870,3870,0
20250311,153900,696781582,3870,3870,3870,3870,0
20250311,153800,696781582,3870,3870,3870,3870,0
20250311,153700,696781582,3870,3870,3870,3870,0
20250311,153600,696781582,3870,3870,3870,3870,0
20250311,153500,696781582,3870,3870,3870,3870,0
20250311,153400,696781582,3870,3870,3870,3870,0
20250311,153300,696781582,3870,3870,3870,3870,0
20250311,153200,696781582,3870,3870,3870,3870,0
20250311,153100,696781582,3870,3870,3870,3870,0
20250311,153000,696781582,3870,3870,3870,3870,2780
20250311,152900,686022982,3922,3922,3922,3922,0
20250311,152800,686022982,3922,3922,3922,3922,0
20250311,152700,686022982,3922,3922,3922,3922,0
20250311,152600,686022982,3922,3922,3922,3922,0
20250311,152500,686022982,3922,3922,3922,3922,0
20250311,152400,686022982,3922,3922,3922,3922,0
20250311,152300,686022982,3922,3922,3922,3922,0
20250311,152200,686022982,3922,3922,3922,3922,0
20250311,152100,686022982,3922,3922,3922,3922,0
20250311,152000,686022982,3922,3922,3922,3922,0
20250311,151900,686022982,3922,3922,3925,3922,589
20250311,151800,683711538,3925,3920,3925,3915,347
20250311,151700,682351793,3915,3920,3920,3915,9
20250311,151600,682316548,3920,3915,3920,3915,130
20250311,151500,681807583,3910,3910,3910,3910,13
20250311,151400,681756753,3910,3910,3910,3910,12
20250311,151300,681709833,3915,3910,3915,3910,13
20250311,151200,681658998,3915,3910,3915,3910,201
20250311,151100,680873073,3915,3915,3915,3915,289
20250311,151000,679741638,3915,3925,3925,3915,494
20250311,150900,677807618,3915,3915,3915,3915,25
20250311,150800,677709743,3925,3915,3925,3915,13
20250311,150700,677658838,3915,3925,3925,3915,14
20250311,150600,677604018,3915,3930,3930,3915,78
20250311,150500,677298603,3915,3915,3915,3915,12
20250311,150400,677251623,3930,3915,3930,3915,119
20250311,150300,676785693,3930,3925,3930,3915,34
20250311,150200,676652323,3930,3925,3930,3905,50
20250311,150100,676456368,3925,3910,3925,3910,1013
20250311,150000,672481468,3920,3910,3920,3910,14
20250311,145900,672426718,3920,3915,3920,3915,313
20250311,145800,671201318,3915,3917,3920,3915,28
20250311,145700,671091659,3920,3917,3920,3917,445
20250311,145600,669347298,3920,3915,3920,3915,622
20250311,145500,666912137,3915,3910,3915,3910,664
20250311,145400,664315497,3905,3890,3905,3890,2552
20250311,145300,654366312,3890,3890,3890,3890,142
20250311,145200,653813932,3895,3890,3895,3885,635
20250311,145100,651343837,3895,3890,3895,3885,326
20250311,145000,650075752,3890,3885,3895,3885,51
20250311,144900,649877417,3885,3885,3885,3870,198
20250311,144800,649108382,3890,3890,3890,3875,209
20250311,144700,648295552,3870,3870,3870,3870,25
20250311,144600,648198802,3890,3870,3890,3870,15
20250311,144500,648140732,3900,3875,3900,3870,32
20250311,144400,648016767,3880,3905,3905,3880,392
20250311,144300,646493907,3905,3910,3910,3880,14
20250311,144200,646439532,3880,3880,3910,3880,53
20250311,144100,646233187,3880,3905,3905,3865,4823
20250311,144000,627516872,3915,3905,3915,3905,91
20250311,143900,627161497,3905,3905,3905,3905,25
20250311,143800,627063872,3910,3910,3910,3905,44
20250311,143700,626891897,3905,3905,3910,3905,26
20250311,143600,626790362,3910,3905,3910,3905,22
20250311,143500,626704402,3900,3905,3905,3900,147
20250311,143400,626130652,3900,3900,3900,3900,25
20250311,143300,626033152,3900,3910,3910,3900,14
20250311,143200,625978532,3900,3900,3915,3900,28
20250311,143100,625869317,3900,3900,3900,3900,148
20250311,143000,625292117,3905,3915,3915,3905,115
20250311,142900,624843022,3905,3915,3915,3905,34
20250311,142800,624710032,3920,3920,3920,3915,14
20250311,142700,624655212,3910,3910,3910,3910,25
20250311,142600,624557462,3910,3910,3910,3910,13
20250311,142500,624506632,3910,3920,3920,3910,13
20250311,142400,624455792,3905,3905,3920,3905,172
20250311,142300,623782212,3905,3905,3905,3905,13
20250311,142200,623731447,3905,3905,3920,3905,27
20250311,142100,623625982,3920,3920,3920,3920,674
20250311,142000,620983902,3920,3920,3920,3920,672
20250311,141900,618349662,3920,3925,3925,3920,25
20250311,141800,618251602,3930,3925,3930,3920,141
20250311,141700,617698237,3915,3910,3925,3910,395
20250311,141600,616151857,3925,3905,3925,3905,18
20250311,141500,616081472,3900,3900,3900,3900,13
20250311,141400,616030772,3900,3900,3925,3900,27
20250311,141300,615925447,3925,3925,3925,3905,114
20250311,141200,615480237,3905,3910,3925,3905,27
20250311,141100,615374702,3930,3915,3930,3915,14
20250311,141000,615319877,3930,3930,3930,3925,531
20250311,140900,613235692,3925,3930,3930,3925,935
20250311,140800,609565437,3930,3935,3940,3930,986
20250311,140700,605685367,3940,3945,3950,3940,16
20250311,140600,605622257,3950,3955,3955,3945,853
20250311,140500,602252897,3955,3965,3965,3950,55
20250311,140400,602035412,3950,3965,3965,3950,86
20250311,140300,601694797,3965,3945,3965,3945,1382
20250311,140200,596230567,3945,3945,3945,3940,27
20250311,140100,596124112,3950,3945,3950,3940,74
20250311,140000,595832047,3940,3945,3945,3940,16
20250311,135900,595768992,3945,3945,3950,3945,41
20250311,135800,595607112,3950,3950,3950,3945,20
20250311,135700,595528177,3945,3955,3955,3940,45
20250311,135600,595350617,3950,3950,3955,3950,28
20250311,135500,595240002,3955,3940,3955,3935,1145
20250311,135400,590718597,3940,3935,3940,3930,935
20250311,135300,587043962,3940,3940,3940,3935,19
20250311,135200,586969177,3940,3940,3940,3935,19
20250311,135100,586894387,3935,3940,3940,3935,14
20250311,135000,586839287,3950,3950,3950,3935,40
20250311,134900,586681852,3935,3930,3950,3930,367
20250311,134800,585234712,3950,3930,3950,3930,191
20250311,134700,584482992,3930,3930,3930,3925,18
20250311,134600,584412322,3925,3925,3930,3925,26
20250311,134500,584310267,3925,3925,3925,3920,1279
20250311,134400,579296532,3930,3925,3940,3920,723
20250311,134300,576460627,3940,3930,3940,3925,801
20250311,134200,573316617,3925,3930,3940,3925,101
20250311,134100,572920157,3925,3925,3945,3925,416
20250311,134000,571285807,3945,3940,3945,3925,41
20250311,133900,571124392,3940,3930,3950,3925,521
20250311,133800,569077947,3940,3945,3950,3930,359
20250311,133700,567666572,3930,3960,3960,3930,1107
20250311,133600,563307478,3950,3975,3995,3950,2552
20250311,133500,553184162,3975,3975,4000,3960,11479
20250311,133400,507435957,3975,3910,3975,3910,6263
20250311,133300,482738737,3915,3900,3915,3895,3882
20250311,133200,467598527,3900,3895,3905,3895,2070
20250311,133100,459524692,3895,3880,3895,3880,3550
20250311,133000,445720137,3885,3875,3885,3875,749
20250311,132900,442814812,3875,3870,3875,3870,27
20250311,132800,442710317,3875,3870,3875,3870,15
20250311,132700,442652262,3875,3870,3875,3855,15
20250311,132600,442594382,3875,3870,3875,3855,243
20250311,132500,441656997,3875,3875,3875,3875,0
20250311,132400,441656997,3875,3875,3875,3875,0
20250311,132300,441656997,3875,3875,3875,3875,0
20250311,132200,441656997,3875,3875,3875,3875,2
20250311,132100,441649247,3880,3880,3880,3880,0
20250311,132000,441649247,3880,3880,3885,3880,12
20250311,131900,441602682,3880,3880,3880,3880,0
20250311,131800,441602682,3880,3880,3880,3880,27
20250311,131700,441497922,3885,3880,3885,3875,378
20250311,131600,440031442,3885,3885,3885,3885,0
20250311,131500,440031442,3885,3885,3885,3885,1
20250311,131400,440027557,3880,3880,3880,3880,0
20250311,131300,440027557,3880,3880,3880,3880,474
20250311,131200,438188437,3880,3880,3885,3880,309
20250311,131100,436989512,3880,3865,3880,3865,865
20250311,131000,433643077,3860,3860,3860,3860,543
20250311,130900,431547097,3855,3855,3855,3855,363
20250311,130800,430147732,3855,3855,3855,3855,63
20250311,130700,429904867,3855,3855,3855,3855,0
20250311,130600,429904867,3855,3855,3855,3855,0
20250311,130500,429904867,3855,3855,3855,3855,75
20250311,130400,429615742,3855,3855,3855,3855,1
20250311,130300,429611887,3855,3855,3855,3855,0
20250311,130200,429611887,3855,3850,3855,3850,3
20250311,130100,429600327,3855,3855,3855,3855,54
20250311,130000,429392157,3855,3855,3855,3855,143
20250311,125900,428840892,3855,3845,3855,3845,505
20250311,125800,426895342,3840,3840,3840,3840,0
20250311,125700,426895342,3840,3850,3850,3840,4
20250311,125600,426879962,3845,3845,3845,3845,100
20250311,125500,426495462,3830,3830,3830,3830,0
20250311,125400,426495462,3830,3830,3830,3830,0
20250311,125300,426495462,3830,3830,3830,3830,0
20250311,125200,426495462,3830,3845,3845,3830,2
20250311,125100,426487787,3845,3845,3845,3845,0
20250311,125000,426487787,3845,3845,3845,3845,1
20250311,124900,426483942,3840,3840,3840,3840,136
20250311,124800,425961702,3840,3850,3850,3840,891
20250311,124700,422539772,3850,3850,3850,3850,0
20250311,124600,422539772,3850,3850,3850,3850,0
20250311,124500,422539772,3850,3850,3850,3850,0
20250311,124400,422539772,3850,3850,3850,3850,0
20250311,124300,422539772,3850,3850,3850,3850,0
20250311,124200,422539772,3850,3850,3850,3845,203
20250311,124100,421759222,3845,3845,3845,3845,78
20250311,124000,421459312,3850,3845,3850,3845,52
20250311,123900,421259367,3845,3845,3845,3845,9
20250311,123800,421224762,3850,3850,3850,3845,490
20250311,123700,419340542,3850,3850,3850,3850,0
20250311,123600,419340542,3850,3850,3850,3850,1
20250311,123500,419336692,3850,3850,3850,3850,0
20250311,123400,419336692,3850,3850,3850,3850,0
20250311,123300,419336692,3850,3850,3850,3850,1
20250311,123200,419332842,3840,3850,3850,3840,3
20250311,123100,419321302,3850,3850,3850,3850,0
20250311,123000,419321302,3850,3860,3860,3840,574
20250311,122900,417113067,3855,3855,3855,3855,0
20250311,122800,417113067,3855,3860,3860,3855,31
20250311,122700,416993412,3860,3860,3860,3860,0
20250311,122600,416993412,3860,3860,3860,3860,1
20250311,122500,416989552,3860,3855,3860,3850,1001
20250311,122400,413134332,3860,3860,3860,3860,2
20250311,122300,413126612,3860,3860,3860,3860,0
20250311,122200,413126612,3860,3855,3860,3855,102
20250311,122100,412733392,3860,3860,3860,3860,0
20250311,122000,412733392,3860,3860,3860,3860,0
20250311,121900,412733392,3860,3860,3860,3860,0
20250311,121800,412733392,3860,3860,3860,3860,130
20250311,121700,412231592,3860,3860,3860,3860,0
20250311,121600,412231592,3860,3860,3860,3860,1
20250311,121500,412227732,3860,3860,3860,3860,40
20250311,121400,412073332,3860,3860,3860,3860,1
20250311,121300,412069472,3855,3855,3855,3855,0
20250311,121200,412069472,3855,3855,3855,3855,104
20250311,121100,411668552,3860,3860,3860,3860,1
20250311,121000,411664692,3855,3860,3860,3855,129
20250311,120900,411167392,3860,3860,3860,3860,0
20250311,120800,411167392,3860,3855,3860,3855,53
20250311,120700,410962817,3860,3860,3860,3860,20
20250311,120600,410885617,3860,3860,3860,3860,0
20250311,120500,410885617,3860,3860,3860,3860,240
20250311,120400,409959217,3860,3850,3860,3850,1216
20250311,120300,405270957,3850,3850,3850,3850,0
20250311,120200,405270957,3850,3845,3850,3845,842
20250311,120100,402030532,3845,3845,3845,3845,0
20250311,120000,402030532,3845,3845,3845,3845,1
20250311,115900,402026687,3845,3845,3845,3845,1
20250311,115800,402022842,3845,3845,3845,3845,33
20250311,115700,401895957,3845,3845,3845,3845,0
20250311,115600,401895957,3845,3845,3845,3845,1
20250311,115500,401892112,3840,3840,3840,3840,1
20250311,115400,401888272,3840,3840,3840,3840,0
20250311,115300,401888272,3840,3840,3840,3840,0
20250311,115200,401888272,3840,3840,3840,3840,296
20250311,115100,400751632,3840,3840,3840,3840,0
20250311,115000,400751632,3840,3840,3840,3840,0
20250311,114900,400751632,3840,3840,3840,3840,0
20250311,114800,400751632,3840,3840,3840,3840,27
20250311,114700,400647952,3845,3845,3845,3845,1
20250311,114600,400644107,3815,3815,3815,3815,0
20250311,114500,400644107,3815,3840,3840,3815,386
20250311,114400,399169162,3845,3845,3845,3845,0
20250311,114300,399169162,3845,3845,3845,3845,0
20250311,114200,399169162,3845,3845,3845,3845,2
20250311,114100,399161472,3845,3845,3845,3845,0
20250311,114000,399161472,3845,3845,3845,3845,1
20250311,113900,399157627,3840,3840,3840,3840,32
20250311,113800,399034747,3840,3840,3840,3840,0
20250311,113700,399034747,3840,3840,3840,3840,12
20250311,113600,398988667,3840,3840,3840,3840,0
20250311,113500,398988667,3840,3840,3840,3840,29
20250311,113400,398877307,3840,3840,3840,3840,0
20250311,113300,398877307,3840,3840,3840,3840,0
20250311,113200,398877307,3840,3840,3840,3840,2
20250311,113100,398869627,3840,3840,3840,3840,4
20250311,113000,398854267,3840,3840,3840,3840,0
20250311,112900,398854267,3840,3840,3840,3840,0
20250311,112800,398854267,3840,3840,3840,3840,26
20250311,112700,398754427,3840,3840,3840,3840,0
20250311,112600,398754427,3840,3840,3840,3840,1
20250311,112500,398750587,3845,3845,3845,3845,0
20250311,112400,398750587,3845,3845,3845,3845,0
20250311,112300,398750587,3845,3845,3845,3845,2
20250311,112200,398742897,3845,3845,3845,3845,1
20250311,112100,398739052,3830,3840,3840,3830,708
20250311,112000,396026612,3845,3845,3845,3845,1
20250311,111900,396022767,3845,3845,3845,3845,0
20250311,111800,396022767,3845,3845,3845,3845,37
20250311,111700,395880502,3845,3845,3845,3845,0
20250311,111600,395880502,3845,3845,3845,3845,0
20250311,111500,395880502,3845,3845,3845,3840,762
20250311,111400,392954407,3840,3845,3845,3840,581
20250311,111300,390720997,3845,3845,3845,3845,526
20250311,111200,388698527,3845,3805,3845,3805,2011
20250311,111100,380987617,3800,3800,3800,3800,0
20250311,111000,380987617,3800,3800,3800,3800,0
20250311,110900,380987617,3800,3800,3800,3800,0
20250311,110800,380987617,3800,3800,3800,3800,60
20250311,110700,380759617,3775,3775,3775,3775,0
20250311,110600,380759617,3775,3775,3775,3775,0
20250311,110500,380759617,3775,3775,3775,3775,0
20250311,110400,380759617,3775,3775,3775,3775,30
20250311,110300,380646367,3800,3800,3800,3800,0
20250311,110200,380646367,3800,3800,3800,3800,0
20250311,110100,380646367,3800,3805,3805,3775,1091
20250311,110000,376498432,3820,3820,3820,3820,0
20250311,105900,376498432,3820,3820,3820,3820,0
20250311,105800,376498432,3820,3810,3820,3810,5
20250311,105700,376479372,3805,3805,3805,3805,0
20250311,105600,376479372,3805,3805,3805,3805,0
20250311,105500,376479372,3805,3805,3805,3805,101
20250311,105400,376095067,3810,3810,3810,3810,0
20250311,105300,376095067,3810,3810,3810,3810,0
20250311,105200,376095067,3810,3810,3810,3810,1
20250311,105100,376091257,3805,3805,3805,3805,0
20250311,105000,376091257,3805,3805,3805,3805,0
20250311,104900,376091257,3805,3805,3805,3805,0
20250311,104800,376091257,3805,3805,3805,3805,0
20250311,104700,376091257,3805,3805,3805,3805,2
20250311,104600,376083647,3810,3810,3810,3810,0
20250311,104500,376083647,3810,3810,3810,3810,0
20250311,104400,376083647,3810,3810,3810,3810,0
20250311,104300,376083647,3810,3810,3810,3810,0
20250311,104200,376083647,3810,3810,3810,3810,0
20250311,104100,376083647,3810,3810,3810,3810,0
20250311,104000,376083647,3810,3810,3810,3810,1
20250311,103900,376079837,3815,3815,3815,3815,0
20250311,103800,376079837,3815,3815,3815,3815,14
20250311,103700,376026427,3815,3815,3815,3815,0
20250311,103600,376026427,3815,3790,3815,3790,199
20250311,103500,375272012,3790,3790,3790,3790,1
20250311,103400,375268222,3775,3775,3775,3775,20
20250311,103300,375192722,3790,3790,3790,3790,2
20250311,103200,375185142,3790,3790,3790,3790,0
20250311,103100,375185142,3790,3790,3790,3790,1
20250311,103000,375181352,3785,3785,3785,3780,3663
20250311,102900,361320212,3790,3785,3790,3785,40
20250311,102800,361168807,3785,3785,3785,3785,5
20250311,102700,361149882,3790,3790,3790,3790,0
20250311,102600,361149882,3790,3790,3790,3790,0
20250311,102500,361149882,3790,3790,3790,3790,0
20250311,102400,361149882,3790,3775,3790,3775,98
20250311,102300,360779917,3775,3775,3775,3775,0
20250311,102200,360779917,3775,3762,3775,3762,1052
20250311,102100,356819337,3765,3755,3765,3755,2229
20250311,102000,348438217,3750,3750,3750,3750,7
20250311,101900,348411967,3755,3750,3765,3745,274
20250311,101800,347383942,3750,3770,3770,3750,2071
20250311,101700,339602917,3775,3775,3775,3775,15
20250311,101600,339546292,3775,3775,3775,3775,0
20250311,101500,339546292,3775,3775,3775,3775,401
20250311,101400,338032517,3775,3775,3775,3775,1
20250311,101300,338028742,3775,3790,3790,3775,300
20250311,101200,336893592,3790,3790,3790,3790,7
20250311,101100,336867062,3795,3795,3795,3790,478
20250311,101000,335055317,3795,3795,3795,3795,6
20250311,100900,335032547,3795,3805,3805,3795,1734
20250311,100800,328446827,3805,3805,3805,3805,39
20250311,100700,328298432,3835,3820,3835,3820,14
20250311,100600,328244937,3815,3815,3815,3815,44
20250311,100500,328077077,3820,3810,3820,3800,681
20250311,100400,325485802,3810,3810,3810,3810,10
20250311,100300,325447702,3835,3835,3835,3835,0
20250311,100200,325447702,3835,3835,3835,3835,0
20250311,100100,325447702,3835,3805,3835,3805,479
20250311,100000,323625077,3830,3830,3830,3830,15
20250311,095900,323567627,3830,3830,3830,3830,0
20250311,095800,323567627,3830,3830,3830,3830,14
20250311,095700,323514007,3830,3830,3830,3830,14
20250311,095600,323460387,3830,3805,3830,3805,142
20250311,095500,322920052,3825,3820,3825,3820,51
20250311,095400,322725157,3825,3825,3825,3825,16
20250311,095300,322663957,3805,3810,3810,3805,264
20250311,095200,321658657,3815,3815,3815,3815,99
20250311,095100,321280972,3835,3815,3835,3815,16
20250311,095000,321219632,3840,3805,3840,3805,18
20250311,094900,321150552,3835,3835,3835,3835,14
20250311,094800,321096862,3835,3835,3835,3835,0
20250311,094700,321096862,3835,3815,3835,3810,62
20250311,094600,320860212,3840,3840,3840,3840,17
20250311,094500,320794932,3805,3840,3840,3805,1532
20250311,094400,314962007,3845,3845,3845,3845,0
20250311,094300,314962007,3845,3845,3845,3845,15
20250311,094200,314904332,3845,3820,3845,3820,65
20250311,094100,314655657,3845,3845,3845,3825,477
20250311,094000,312828582,3845,3845,3845,3845,5
20250311,093900,312809357,3850,3830,3850,3830,25
20250311,093800,312713307,3830,3810,3830,3810,36
20250311,093700,312575447,3830,3835,3835,3820,130
20250311,093600,312078732,3855,3855,3855,3855,15
20250311,093500,312020907,3860,3875,3875,3845,63
20250311,093400,311777732,3845,3880,3880,3840,228
20250311,093300,310900442,3855,3885,3885,3855,193
20250311,093200,310155637,3885,3877,3885,3870,288
20250311,093100,309040734,3890,3890,3890,3890,17
20250311,093000,308974604,3855,3895,3905,3830,2026
20250311,092900,301111089,3890,3900,3905,3890,904
20250311,092800,297586134,3900,3880,3900,3877,1349
20250311,092700,292342194,3880,3875,3880,3875,164
20250311,092600,291706339,3875,3870,3875,3865,398
20250311,092500,290164789,3870,3855,3870,3855,758
20250311,092400,287238799,3860,3855,3860,3855,312
20250311,092300,286034694,3860,3855,3860,3855,547
20250311,092200,283925414,3850,3850,3850,3840,157
20250311,092100,283320974,3835,3850,3860,3835,209
20250311,092000,282515519,3840,3850,3855,3830,100
20250311,091900,282130684,3845,3850,3860,3845,240
20250311,091800,281206284,3850,3840,3850,3840,88
20250311,091700,280867744,3840,3830,3840,3820,1552
20250311,091600,274932124,3830,3850,3850,3830,422
20250311,091500,273310349,3850,3850,3850,3840,189
20250311,091400,272583129,3850,3855,3860,3850,208
20250311,091300,271781539,3855,3825,3855,3820,564
20250311,091200,269615369,3825,3825,3825,3810,2138
20250311,091100,261449529,3830,3840,3855,3815,2279
20250311,091000,252740629,3840,3870,3880,3820,2833
20250311,090900,241880394,3865,3910,3935,3865,6338
20250311,090800,217108084,3910,3900,3910,3890,6873
20250311,090700,190289359,3900,3870,3900,3870,5557
20250311,090600,168650619,3875,3830,3875,3830,997
20250311,090500,164819924,3830,3830,3830,3805,3256
20250311,090400,152370399,3840,3875,3880,3830,12173
20250311,090300,105512380,3880,3840,3900,3840,10872
20250311,090200,63477250,3835,3840,3840,3835,1901
20250311,090100,56179910,3840,3835,3850,3820,2954
20250311,090000,44891405,3855,3820,3870,3820,11718
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215100 696781582 3870 3870 3870 3870 2780
3 20250311 215000 696781582 3870 3870 3870 3870 0
4 20250311 214900 696781582 3870 3870 3870 3870 0
5 20250311 214800 696781582 3870 3870 3870 3870 0
6 20250311 214700 696781582 3870 3870 3870 3870 0
7 20250311 214600 696781582 3870 3870 3870 3870 0
8 20250311 214500 696781582 3870 3870 3870 3870 0
9 20250311 214400 696781582 3870 3870 3870 3870 0
10 20250311 214300 696781582 3870 3870 3870 3870 0
11 20250311 214200 696781582 3870 3870 3870 3870 0
12 20250311 214100 696781582 3870 3870 3870 3870 0
13 20250311 214000 696781582 3870 3870 3870 3870 0
14 20250311 213900 696781582 3870 3870 3870 3870 0
15 20250311 213800 696781582 3870 3870 3870 3870 0
16 20250311 213700 696781582 3870 3870 3870 3870 0
17 20250311 213600 696781582 3870 3870 3870 3870 0
18 20250311 213500 696781582 3870 3870 3870 3870 0
19 20250311 213400 696781582 3870 3870 3870 3870 0
20 20250311 213300 696781582 3870 3870 3870 3870 0
21 20250311 213200 696781582 3870 3870 3870 3870 0
22 20250311 213100 696781582 3870 3870 3870 3870 0
23 20250311 213000 696781582 3870 3870 3870 3870 0
24 20250311 212900 696781582 3870 3870 3870 3870 0
25 20250311 212800 696781582 3870 3870 3870 3870 0
26 20250311 212700 696781582 3870 3870 3870 3870 0
27 20250311 212600 696781582 3870 3870 3870 3870 0
28 20250311 212500 696781582 3870 3870 3870 3870 0
29 20250311 212400 696781582 3870 3870 3870 3870 0
30 20250311 212300 696781582 3870 3870 3870 3870 0
31 20250311 212200 696781582 3870 3870 3870 3870 0
32 20250311 212100 696781582 3870 3870 3870 3870 2780
33 20250311 212000 696781582 3870 3870 3870 3870 0
34 20250311 211900 696781582 3870 3870 3870 3870 0
35 20250311 211800 696781582 3870 3870 3870 3870 0
36 20250311 211700 696781582 3870 3870 3870 3870 0
37 20250311 211600 696781582 3870 3870 3870 3870 0
38 20250311 211500 696781582 3870 3870 3870 3870 0
39 20250311 211400 696781582 3870 3870 3870 3870 0
40 20250311 211300 696781582 3870 3870 3870 3870 0
41 20250311 211200 696781582 3870 3870 3870 3870 0
42 20250311 211100 696781582 3870 3870 3870 3870 0
43 20250311 211000 696781582 3870 3870 3870 3870 0
44 20250311 210900 696781582 3870 3870 3870 3870 0
45 20250311 210800 696781582 3870 3870 3870 3870 0
46 20250311 210700 696781582 3870 3870 3870 3870 0
47 20250311 210600 696781582 3870 3870 3870 3870 0
48 20250311 210500 696781582 3870 3870 3870 3870 0
49 20250311 210400 696781582 3870 3870 3870 3870 0
50 20250311 210300 696781582 3870 3870 3870 3870 0
51 20250311 210200 696781582 3870 3870 3870 3870 0
52 20250311 210100 696781582 3870 3870 3870 3870 0
53 20250311 210000 696781582 3870 3870 3870 3870 0
54 20250311 205900 696781582 3870 3870 3870 3870 0
55 20250311 205800 696781582 3870 3870 3870 3870 0
56 20250311 205700 696781582 3870 3870 3870 3870 0
57 20250311 205600 696781582 3870 3870 3870 3870 0
58 20250311 205500 696781582 3870 3870 3870 3870 0
59 20250311 205400 696781582 3870 3870 3870 3870 0
60 20250311 205300 696781582 3870 3870 3870 3870 0
61 20250311 205200 696781582 3870 3870 3870 3870 0
62 20250311 205100 696781582 3870 3870 3870 3870 2780
63 20250311 205000 696781582 3870 3870 3870 3870 0
64 20250311 204900 696781582 3870 3870 3870 3870 0
65 20250311 204800 696781582 3870 3870 3870 3870 0
66 20250311 204700 696781582 3870 3870 3870 3870 0
67 20250311 204600 696781582 3870 3870 3870 3870 0
68 20250311 204500 696781582 3870 3870 3870 3870 0
69 20250311 204400 696781582 3870 3870 3870 3870 0
70 20250311 204300 696781582 3870 3870 3870 3870 0
71 20250311 204200 696781582 3870 3870 3870 3870 0
72 20250311 204100 696781582 3870 3870 3870 3870 0
73 20250311 204000 696781582 3870 3870 3870 3870 0
74 20250311 203900 696781582 3870 3870 3870 3870 0
75 20250311 203800 696781582 3870 3870 3870 3870 0
76 20250311 203700 696781582 3870 3870 3870 3870 0
77 20250311 203600 696781582 3870 3870 3870 3870 0
78 20250311 203500 696781582 3870 3870 3870 3870 0
79 20250311 203400 696781582 3870 3870 3870 3870 0
80 20250311 203300 696781582 3870 3870 3870 3870 0
81 20250311 203200 696781582 3870 3870 3870 3870 0
82 20250311 203100 696781582 3870 3870 3870 3870 0
83 20250311 203000 696781582 3870 3870 3870 3870 0
84 20250311 202900 696781582 3870 3870 3870 3870 0
85 20250311 202800 696781582 3870 3870 3870 3870 0
86 20250311 202700 696781582 3870 3870 3870 3870 0
87 20250311 202600 696781582 3870 3870 3870 3870 0
88 20250311 202500 696781582 3870 3870 3870 3870 0
89 20250311 202400 696781582 3870 3870 3870 3870 0
90 20250311 202300 696781582 3870 3870 3870 3870 0
91 20250311 202200 696781582 3870 3870 3870 3870 0
92 20250311 202100 696781582 3870 3870 3870 3870 2780
93 20250311 202000 696781582 3870 3870 3870 3870 0
94 20250311 201900 696781582 3870 3870 3870 3870 0
95 20250311 201800 696781582 3870 3870 3870 3870 0
96 20250311 201700 696781582 3870 3870 3870 3870 0
97 20250311 201600 696781582 3870 3870 3870 3870 0
98 20250311 201500 696781582 3870 3870 3870 3870 0
99 20250311 201400 696781582 3870 3870 3870 3870 0
100 20250311 201300 696781582 3870 3870 3870 3870 0
101 20250311 201200 696781582 3870 3870 3870 3870 0
102 20250311 201100 696781582 3870 3870 3870 3870 0
103 20250311 201000 696781582 3870 3870 3870 3870 0
104 20250311 200900 696781582 3870 3870 3870 3870 0
105 20250311 200800 696781582 3870 3870 3870 3870 0
106 20250311 200700 696781582 3870 3870 3870 3870 0
107 20250311 200600 696781582 3870 3870 3870 3870 0
108 20250311 200500 696781582 3870 3870 3870 3870 0
109 20250311 200400 696781582 3870 3870 3870 3870 0
110 20250311 200300 696781582 3870 3870 3870 3870 0
111 20250311 200200 696781582 3870 3870 3870 3870 0
112 20250311 200100 696781582 3870 3870 3870 3870 0
113 20250311 200000 696781582 3870 3870 3870 3870 0
114 20250311 195900 696781582 3870 3870 3870 3870 0
115 20250311 195800 696781582 3870 3870 3870 3870 0
116 20250311 195700 696781582 3870 3870 3870 3870 0
117 20250311 195600 696781582 3870 3870 3870 3870 0
118 20250311 195500 696781582 3870 3870 3870 3870 0
119 20250311 195400 696781582 3870 3870 3870 3870 0
120 20250311 195300 696781582 3870 3870 3870 3870 0
121 20250311 195200 696781582 3870 3870 3870 3870 0
122 20250311 195100 696781582 3870 3870 3870 3870 2780
123 20250311 195000 696781582 3870 3870 3870 3870 0
124 20250311 194900 696781582 3870 3870 3870 3870 0
125 20250311 194800 696781582 3870 3870 3870 3870 0
126 20250311 194700 696781582 3870 3870 3870 3870 0
127 20250311 194600 696781582 3870 3870 3870 3870 0
128 20250311 194500 696781582 3870 3870 3870 3870 0
129 20250311 194400 696781582 3870 3870 3870 3870 0
130 20250311 194300 696781582 3870 3870 3870 3870 0
131 20250311 194200 696781582 3870 3870 3870 3870 0
132 20250311 194100 696781582 3870 3870 3870 3870 0
133 20250311 194000 696781582 3870 3870 3870 3870 0
134 20250311 193900 696781582 3870 3870 3870 3870 0
135 20250311 193800 696781582 3870 3870 3870 3870 0
136 20250311 193700 696781582 3870 3870 3870 3870 0
137 20250311 193600 696781582 3870 3870 3870 3870 0
138 20250311 193500 696781582 3870 3870 3870 3870 0
139 20250311 193400 696781582 3870 3870 3870 3870 0
140 20250311 193300 696781582 3870 3870 3870 3870 0
141 20250311 193200 696781582 3870 3870 3870 3870 0
142 20250311 193100 696781582 3870 3870 3870 3870 0
143 20250311 193000 696781582 3870 3870 3870 3870 0
144 20250311 192900 696781582 3870 3870 3870 3870 0
145 20250311 192800 696781582 3870 3870 3870 3870 0
146 20250311 192700 696781582 3870 3870 3870 3870 0
147 20250311 192600 696781582 3870 3870 3870 3870 0
148 20250311 192500 696781582 3870 3870 3870 3870 0
149 20250311 192400 696781582 3870 3870 3870 3870 0
150 20250311 192300 696781582 3870 3870 3870 3870 0
151 20250311 192200 696781582 3870 3870 3870 3870 0
152 20250311 192100 696781582 3870 3870 3870 3870 2780
153 20250311 192000 696781582 3870 3870 3870 3870 0
154 20250311 191900 696781582 3870 3870 3870 3870 0
155 20250311 191800 696781582 3870 3870 3870 3870 0
156 20250311 191700 696781582 3870 3870 3870 3870 0
157 20250311 191600 696781582 3870 3870 3870 3870 0
158 20250311 191500 696781582 3870 3870 3870 3870 0
159 20250311 191400 696781582 3870 3870 3870 3870 0
160 20250311 191300 696781582 3870 3870 3870 3870 0
161 20250311 191200 696781582 3870 3870 3870 3870 0
162 20250311 191100 696781582 3870 3870 3870 3870 0
163 20250311 191000 696781582 3870 3870 3870 3870 0
164 20250311 190900 696781582 3870 3870 3870 3870 0
165 20250311 190800 696781582 3870 3870 3870 3870 0
166 20250311 190700 696781582 3870 3870 3870 3870 0
167 20250311 190600 696781582 3870 3870 3870 3870 0
168 20250311 190500 696781582 3870 3870 3870 3870 0
169 20250311 190400 696781582 3870 3870 3870 3870 0
170 20250311 190300 696781582 3870 3870 3870 3870 0
171 20250311 190200 696781582 3870 3870 3870 3870 0
172 20250311 190100 696781582 3870 3870 3870 3870 0
173 20250311 190000 696781582 3870 3870 3870 3870 0
174 20250311 185900 696781582 3870 3870 3870 3870 0
175 20250311 185800 696781582 3870 3870 3870 3870 0
176 20250311 185700 696781582 3870 3870 3870 3870 0
177 20250311 185600 696781582 3870 3870 3870 3870 0
178 20250311 185500 696781582 3870 3870 3870 3870 0
179 20250311 185400 696781582 3870 3870 3870 3870 0
180 20250311 185300 696781582 3870 3870 3870 3870 0
181 20250311 185200 696781582 3870 3870 3870 3870 0
182 20250311 185100 696781582 3870 3870 3870 3870 2780
183 20250311 185000 696781582 3870 3870 3870 3870 0
184 20250311 184900 696781582 3870 3870 3870 3870 0
185 20250311 184800 696781582 3870 3870 3870 3870 0
186 20250311 184700 696781582 3870 3870 3870 3870 0
187 20250311 184600 696781582 3870 3870 3870 3870 0
188 20250311 184500 696781582 3870 3870 3870 3870 0
189 20250311 184400 696781582 3870 3870 3870 3870 0
190 20250311 184300 696781582 3870 3870 3870 3870 0
191 20250311 184200 696781582 3870 3870 3870 3870 0
192 20250311 184100 696781582 3870 3870 3870 3870 0
193 20250311 184000 696781582 3870 3870 3870 3870 0
194 20250311 183900 696781582 3870 3870 3870 3870 0
195 20250311 183800 696781582 3870 3870 3870 3870 0
196 20250311 183700 696781582 3870 3870 3870 3870 0
197 20250311 183600 696781582 3870 3870 3870 3870 0
198 20250311 183500 696781582 3870 3870 3870 3870 0
199 20250311 183400 696781582 3870 3870 3870 3870 0
200 20250311 183300 696781582 3870 3870 3870 3870 0
201 20250311 183200 696781582 3870 3870 3870 3870 0
202 20250311 183100 696781582 3870 3870 3870 3870 0
203 20250311 183000 696781582 3870 3870 3870 3870 0
204 20250311 182900 696781582 3870 3870 3870 3870 0
205 20250311 182800 696781582 3870 3870 3870 3870 0
206 20250311 182700 696781582 3870 3870 3870 3870 0
207 20250311 182600 696781582 3870 3870 3870 3870 0
208 20250311 182500 696781582 3870 3870 3870 3870 0
209 20250311 182400 696781582 3870 3870 3870 3870 0
210 20250311 182300 696781582 3870 3870 3870 3870 0
211 20250311 182200 696781582 3870 3870 3870 3870 0
212 20250311 182100 696781582 3870 3870 3870 3870 2780
213 20250311 182000 696781582 3870 3870 3870 3870 0
214 20250311 181900 696781582 3870 3870 3870 3870 0
215 20250311 181800 696781582 3870 3870 3870 3870 0
216 20250311 181700 696781582 3870 3870 3870 3870 0
217 20250311 181600 696781582 3870 3870 3870 3870 0
218 20250311 181500 696781582 3870 3870 3870 3870 0
219 20250311 181400 696781582 3870 3870 3870 3870 0
220 20250311 181300 696781582 3870 3870 3870 3870 0
221 20250311 181200 696781582 3870 3870 3870 3870 0
222 20250311 181100 696781582 3870 3870 3870 3870 0
223 20250311 181000 696781582 3870 3870 3870 3870 0
224 20250311 180900 696781582 3870 3870 3870 3870 0
225 20250311 180800 696781582 3870 3870 3870 3870 0
226 20250311 180700 696781582 3870 3870 3870 3870 0
227 20250311 180600 696781582 3870 3870 3870 3870 0
228 20250311 180500 696781582 3870 3870 3870 3870 0
229 20250311 180400 696781582 3870 3870 3870 3870 0
230 20250311 180300 696781582 3870 3870 3870 3870 0
231 20250311 180200 696781582 3870 3870 3870 3870 0
232 20250311 180100 696781582 3870 3870 3870 3870 0
233 20250311 180000 696781582 3870 3870 3870 3870 0
234 20250311 175900 696781582 3870 3870 3870 3870 0
235 20250311 175800 696781582 3870 3870 3870 3870 0
236 20250311 175700 696781582 3870 3870 3870 3870 0
237 20250311 175600 696781582 3870 3870 3870 3870 0
238 20250311 175500 696781582 3870 3870 3870 3870 0
239 20250311 175400 696781582 3870 3870 3870 3870 0
240 20250311 175300 696781582 3870 3870 3870 3870 0
241 20250311 175200 696781582 3870 3870 3870 3870 0
242 20250311 175100 696781582 3870 3870 3870 3870 2780
243 20250311 175000 696781582 3870 3870 3870 3870 0
244 20250311 174900 696781582 3870 3870 3870 3870 0
245 20250311 174800 696781582 3870 3870 3870 3870 0
246 20250311 174700 696781582 3870 3870 3870 3870 0
247 20250311 174600 696781582 3870 3870 3870 3870 0
248 20250311 174500 696781582 3870 3870 3870 3870 0
249 20250311 174400 696781582 3870 3870 3870 3870 0
250 20250311 174300 696781582 3870 3870 3870 3870 0
251 20250311 174200 696781582 3870 3870 3870 3870 0
252 20250311 174100 696781582 3870 3870 3870 3870 0
253 20250311 174000 696781582 3870 3870 3870 3870 0
254 20250311 173900 696781582 3870 3870 3870 3870 0
255 20250311 173800 696781582 3870 3870 3870 3870 0
256 20250311 173700 696781582 3870 3870 3870 3870 0
257 20250311 173600 696781582 3870 3870 3870 3870 0
258 20250311 173500 696781582 3870 3870 3870 3870 0
259 20250311 173400 696781582 3870 3870 3870 3870 0
260 20250311 173300 696781582 3870 3870 3870 3870 0
261 20250311 173200 696781582 3870 3870 3870 3870 0
262 20250311 173100 696781582 3870 3870 3870 3870 0
263 20250311 173000 696781582 3870 3870 3870 3870 0
264 20250311 172900 696781582 3870 3870 3870 3870 0
265 20250311 172800 696781582 3870 3870 3870 3870 0
266 20250311 172700 696781582 3870 3870 3870 3870 0
267 20250311 172600 696781582 3870 3870 3870 3870 0
268 20250311 172500 696781582 3870 3870 3870 3870 0
269 20250311 172400 696781582 3870 3870 3870 3870 0
270 20250311 172300 696781582 3870 3870 3870 3870 0
271 20250311 172200 696781582 3870 3870 3870 3870 0
272 20250311 172100 696781582 3870 3870 3870 3870 2780
273 20250311 172000 696781582 3870 3870 3870 3870 0
274 20250311 171900 696781582 3870 3870 3870 3870 0
275 20250311 171800 696781582 3870 3870 3870 3870 0
276 20250311 171700 696781582 3870 3870 3870 3870 0
277 20250311 171600 696781582 3870 3870 3870 3870 0
278 20250311 171500 696781582 3870 3870 3870 3870 0
279 20250311 171400 696781582 3870 3870 3870 3870 0
280 20250311 171300 696781582 3870 3870 3870 3870 0
281 20250311 171200 696781582 3870 3870 3870 3870 0
282 20250311 171100 696781582 3870 3870 3870 3870 0
283 20250311 171000 696781582 3870 3870 3870 3870 0
284 20250311 170900 696781582 3870 3870 3870 3870 0
285 20250311 170800 696781582 3870 3870 3870 3870 0
286 20250311 170700 696781582 3870 3870 3870 3870 0
287 20250311 170600 696781582 3870 3870 3870 3870 0
288 20250311 170500 696781582 3870 3870 3870 3870 0
289 20250311 170400 696781582 3870 3870 3870 3870 0
290 20250311 170300 696781582 3870 3870 3870 3870 0
291 20250311 170200 696781582 3870 3870 3870 3870 0
292 20250311 170100 696781582 3870 3870 3870 3870 0
293 20250311 170000 696781582 3870 3870 3870 3870 0
294 20250311 165900 696781582 3870 3870 3870 3870 0
295 20250311 165800 696781582 3870 3870 3870 3870 0
296 20250311 165700 696781582 3870 3870 3870 3870 0
297 20250311 165600 696781582 3870 3870 3870 3870 0
298 20250311 165500 696781582 3870 3870 3870 3870 0
299 20250311 165400 696781582 3870 3870 3870 3870 0
300 20250311 165300 696781582 3870 3870 3870 3870 0
301 20250311 165200 696781582 3870 3870 3870 3870 0
302 20250311 165100 696781582 3870 3870 3870 3870 2780
303 20250311 165000 696781582 3870 3870 3870 3870 0
304 20250311 164900 696781582 3870 3870 3870 3870 0
305 20250311 164800 696781582 3870 3870 3870 3870 0
306 20250311 164700 696781582 3870 3870 3870 3870 0
307 20250311 164600 696781582 3870 3870 3870 3870 0
308 20250311 164500 696781582 3870 3870 3870 3870 0
309 20250311 164400 696781582 3870 3870 3870 3870 0
310 20250311 164300 696781582 3870 3870 3870 3870 0
311 20250311 164200 696781582 3870 3870 3870 3870 0
312 20250311 164100 696781582 3870 3870 3870 3870 0
313 20250311 164000 696781582 3870 3870 3870 3870 0
314 20250311 163900 696781582 3870 3870 3870 3870 0
315 20250311 163800 696781582 3870 3870 3870 3870 0
316 20250311 163700 696781582 3870 3870 3870 3870 0
317 20250311 163600 696781582 3870 3870 3870 3870 0
318 20250311 163500 696781582 3870 3870 3870 3870 0
319 20250311 163400 696781582 3870 3870 3870 3870 0
320 20250311 163300 696781582 3870 3870 3870 3870 0
321 20250311 163200 696781582 3870 3870 3870 3870 0
322 20250311 163100 696781582 3870 3870 3870 3870 0
323 20250311 163000 696781582 3870 3870 3870 3870 0
324 20250311 162900 696781582 3870 3870 3870 3870 0
325 20250311 162800 696781582 3870 3870 3870 3870 0
326 20250311 162700 696781582 3870 3870 3870 3870 0
327 20250311 162600 696781582 3870 3870 3870 3870 0
328 20250311 162500 696781582 3870 3870 3870 3870 0
329 20250311 162400 696781582 3870 3870 3870 3870 0
330 20250311 162300 696781582 3870 3870 3870 3870 0
331 20250311 162200 696781582 3870 3870 3870 3870 0
332 20250311 162100 696781582 3870 3870 3870 3870 2780
333 20250311 162000 696781582 3870 3870 3870 3870 0
334 20250311 161900 696781582 3870 3870 3870 3870 0
335 20250311 161800 696781582 3870 3870 3870 3870 0
336 20250311 161700 696781582 3870 3870 3870 3870 0
337 20250311 161600 696781582 3870 3870 3870 3870 0
338 20250311 161500 696781582 3870 3870 3870 3870 0
339 20250311 161400 696781582 3870 3870 3870 3870 0
340 20250311 161300 696781582 3870 3870 3870 3870 0
341 20250311 161200 696781582 3870 3870 3870 3870 0
342 20250311 161100 696781582 3870 3870 3870 3870 0
343 20250311 161000 696781582 3870 3870 3870 3870 0
344 20250311 160900 696781582 3870 3870 3870 3870 0
345 20250311 160800 696781582 3870 3870 3870 3870 0
346 20250311 160700 696781582 3870 3870 3870 3870 0
347 20250311 160600 696781582 3870 3870 3870 3870 0
348 20250311 160500 696781582 3870 3870 3870 3870 0
349 20250311 160400 696781582 3870 3870 3870 3870 0
350 20250311 160300 696781582 3870 3870 3870 3870 0
351 20250311 160200 696781582 3870 3870 3870 3870 0
352 20250311 160100 696781582 3870 3870 3870 3870 0
353 20250311 160000 696781582 3870 3870 3870 3870 0
354 20250311 155900 696781582 3870 3870 3870 3870 0
355 20250311 155800 696781582 3870 3870 3870 3870 0
356 20250311 155700 696781582 3870 3870 3870 3870 0
357 20250311 155600 696781582 3870 3870 3870 3870 0
358 20250311 155500 696781582 3870 3870 3870 3870 0
359 20250311 155400 696781582 3870 3870 3870 3870 0
360 20250311 155300 696781582 3870 3870 3870 3870 0
361 20250311 155200 696781582 3870 3870 3870 3870 0
362 20250311 155100 696781582 3870 3870 3870 3870 2780
363 20250311 155000 696781582 3870 3870 3870 3870 0
364 20250311 154900 696781582 3870 3870 3870 3870 0
365 20250311 154800 696781582 3870 3870 3870 3870 0
366 20250311 154700 696781582 3870 3870 3870 3870 0
367 20250311 154600 696781582 3870 3870 3870 3870 0
368 20250311 154500 696781582 3870 3870 3870 3870 0
369 20250311 154400 696781582 3870 3870 3870 3870 0
370 20250311 154300 696781582 3870 3870 3870 3870 0
371 20250311 154200 696781582 3870 3870 3870 3870 0
372 20250311 154100 696781582 3870 3870 3870 3870 0
373 20250311 154000 696781582 3870 3870 3870 3870 0
374 20250311 153900 696781582 3870 3870 3870 3870 0
375 20250311 153800 696781582 3870 3870 3870 3870 0
376 20250311 153700 696781582 3870 3870 3870 3870 0
377 20250311 153600 696781582 3870 3870 3870 3870 0
378 20250311 153500 696781582 3870 3870 3870 3870 0
379 20250311 153400 696781582 3870 3870 3870 3870 0
380 20250311 153300 696781582 3870 3870 3870 3870 0
381 20250311 153200 696781582 3870 3870 3870 3870 0
382 20250311 153100 696781582 3870 3870 3870 3870 0
383 20250311 153000 696781582 3870 3870 3870 3870 2780
384 20250311 152900 686022982 3922 3922 3922 3922 0
385 20250311 152800 686022982 3922 3922 3922 3922 0
386 20250311 152700 686022982 3922 3922 3922 3922 0
387 20250311 152600 686022982 3922 3922 3922 3922 0
388 20250311 152500 686022982 3922 3922 3922 3922 0
389 20250311 152400 686022982 3922 3922 3922 3922 0
390 20250311 152300 686022982 3922 3922 3922 3922 0
391 20250311 152200 686022982 3922 3922 3922 3922 0
392 20250311 152100 686022982 3922 3922 3922 3922 0
393 20250311 152000 686022982 3922 3922 3922 3922 0
394 20250311 151900 686022982 3922 3922 3925 3922 589
395 20250311 151800 683711538 3925 3920 3925 3915 347
396 20250311 151700 682351793 3915 3920 3920 3915 9
397 20250311 151600 682316548 3920 3915 3920 3915 130
398 20250311 151500 681807583 3910 3910 3910 3910 13
399 20250311 151400 681756753 3910 3910 3910 3910 12
400 20250311 151300 681709833 3915 3910 3915 3910 13
401 20250311 151200 681658998 3915 3910 3915 3910 201
402 20250311 151100 680873073 3915 3915 3915 3915 289
403 20250311 151000 679741638 3915 3925 3925 3915 494
404 20250311 150900 677807618 3915 3915 3915 3915 25
405 20250311 150800 677709743 3925 3915 3925 3915 13
406 20250311 150700 677658838 3915 3925 3925 3915 14
407 20250311 150600 677604018 3915 3930 3930 3915 78
408 20250311 150500 677298603 3915 3915 3915 3915 12
409 20250311 150400 677251623 3930 3915 3930 3915 119
410 20250311 150300 676785693 3930 3925 3930 3915 34
411 20250311 150200 676652323 3930 3925 3930 3905 50
412 20250311 150100 676456368 3925 3910 3925 3910 1013
413 20250311 150000 672481468 3920 3910 3920 3910 14
414 20250311 145900 672426718 3920 3915 3920 3915 313
415 20250311 145800 671201318 3915 3917 3920 3915 28
416 20250311 145700 671091659 3920 3917 3920 3917 445
417 20250311 145600 669347298 3920 3915 3920 3915 622
418 20250311 145500 666912137 3915 3910 3915 3910 664
419 20250311 145400 664315497 3905 3890 3905 3890 2552
420 20250311 145300 654366312 3890 3890 3890 3890 142
421 20250311 145200 653813932 3895 3890 3895 3885 635
422 20250311 145100 651343837 3895 3890 3895 3885 326
423 20250311 145000 650075752 3890 3885 3895 3885 51
424 20250311 144900 649877417 3885 3885 3885 3870 198
425 20250311 144800 649108382 3890 3890 3890 3875 209
426 20250311 144700 648295552 3870 3870 3870 3870 25
427 20250311 144600 648198802 3890 3870 3890 3870 15
428 20250311 144500 648140732 3900 3875 3900 3870 32
429 20250311 144400 648016767 3880 3905 3905 3880 392
430 20250311 144300 646493907 3905 3910 3910 3880 14
431 20250311 144200 646439532 3880 3880 3910 3880 53
432 20250311 144100 646233187 3880 3905 3905 3865 4823
433 20250311 144000 627516872 3915 3905 3915 3905 91
434 20250311 143900 627161497 3905 3905 3905 3905 25
435 20250311 143800 627063872 3910 3910 3910 3905 44
436 20250311 143700 626891897 3905 3905 3910 3905 26
437 20250311 143600 626790362 3910 3905 3910 3905 22
438 20250311 143500 626704402 3900 3905 3905 3900 147
439 20250311 143400 626130652 3900 3900 3900 3900 25
440 20250311 143300 626033152 3900 3910 3910 3900 14
441 20250311 143200 625978532 3900 3900 3915 3900 28
442 20250311 143100 625869317 3900 3900 3900 3900 148
443 20250311 143000 625292117 3905 3915 3915 3905 115
444 20250311 142900 624843022 3905 3915 3915 3905 34
445 20250311 142800 624710032 3920 3920 3920 3915 14
446 20250311 142700 624655212 3910 3910 3910 3910 25
447 20250311 142600 624557462 3910 3910 3910 3910 13
448 20250311 142500 624506632 3910 3920 3920 3910 13
449 20250311 142400 624455792 3905 3905 3920 3905 172
450 20250311 142300 623782212 3905 3905 3905 3905 13
451 20250311 142200 623731447 3905 3905 3920 3905 27
452 20250311 142100 623625982 3920 3920 3920 3920 674
453 20250311 142000 620983902 3920 3920 3920 3920 672
454 20250311 141900 618349662 3920 3925 3925 3920 25
455 20250311 141800 618251602 3930 3925 3930 3920 141
456 20250311 141700 617698237 3915 3910 3925 3910 395
457 20250311 141600 616151857 3925 3905 3925 3905 18
458 20250311 141500 616081472 3900 3900 3900 3900 13
459 20250311 141400 616030772 3900 3900 3925 3900 27
460 20250311 141300 615925447 3925 3925 3925 3905 114
461 20250311 141200 615480237 3905 3910 3925 3905 27
462 20250311 141100 615374702 3930 3915 3930 3915 14
463 20250311 141000 615319877 3930 3930 3930 3925 531
464 20250311 140900 613235692 3925 3930 3930 3925 935
465 20250311 140800 609565437 3930 3935 3940 3930 986
466 20250311 140700 605685367 3940 3945 3950 3940 16
467 20250311 140600 605622257 3950 3955 3955 3945 853
468 20250311 140500 602252897 3955 3965 3965 3950 55
469 20250311 140400 602035412 3950 3965 3965 3950 86
470 20250311 140300 601694797 3965 3945 3965 3945 1382
471 20250311 140200 596230567 3945 3945 3945 3940 27
472 20250311 140100 596124112 3950 3945 3950 3940 74
473 20250311 140000 595832047 3940 3945 3945 3940 16
474 20250311 135900 595768992 3945 3945 3950 3945 41
475 20250311 135800 595607112 3950 3950 3950 3945 20
476 20250311 135700 595528177 3945 3955 3955 3940 45
477 20250311 135600 595350617 3950 3950 3955 3950 28
478 20250311 135500 595240002 3955 3940 3955 3935 1145
479 20250311 135400 590718597 3940 3935 3940 3930 935
480 20250311 135300 587043962 3940 3940 3940 3935 19
481 20250311 135200 586969177 3940 3940 3940 3935 19
482 20250311 135100 586894387 3935 3940 3940 3935 14
483 20250311 135000 586839287 3950 3950 3950 3935 40
484 20250311 134900 586681852 3935 3930 3950 3930 367
485 20250311 134800 585234712 3950 3930 3950 3930 191
486 20250311 134700 584482992 3930 3930 3930 3925 18
487 20250311 134600 584412322 3925 3925 3930 3925 26
488 20250311 134500 584310267 3925 3925 3925 3920 1279
489 20250311 134400 579296532 3930 3925 3940 3920 723
490 20250311 134300 576460627 3940 3930 3940 3925 801
491 20250311 134200 573316617 3925 3930 3940 3925 101
492 20250311 134100 572920157 3925 3925 3945 3925 416
493 20250311 134000 571285807 3945 3940 3945 3925 41
494 20250311 133900 571124392 3940 3930 3950 3925 521
495 20250311 133800 569077947 3940 3945 3950 3930 359
496 20250311 133700 567666572 3930 3960 3960 3930 1107
497 20250311 133600 563307478 3950 3975 3995 3950 2552
498 20250311 133500 553184162 3975 3975 4000 3960 11479
499 20250311 133400 507435957 3975 3910 3975 3910 6263
500 20250311 133300 482738737 3915 3900 3915 3895 3882
501 20250311 133200 467598527 3900 3895 3905 3895 2070
502 20250311 133100 459524692 3895 3880 3895 3880 3550
503 20250311 133000 445720137 3885 3875 3885 3875 749
504 20250311 132900 442814812 3875 3870 3875 3870 27
505 20250311 132800 442710317 3875 3870 3875 3870 15
506 20250311 132700 442652262 3875 3870 3875 3855 15
507 20250311 132600 442594382 3875 3870 3875 3855 243
508 20250311 132500 441656997 3875 3875 3875 3875 0
509 20250311 132400 441656997 3875 3875 3875 3875 0
510 20250311 132300 441656997 3875 3875 3875 3875 0
511 20250311 132200 441656997 3875 3875 3875 3875 2
512 20250311 132100 441649247 3880 3880 3880 3880 0
513 20250311 132000 441649247 3880 3880 3885 3880 12
514 20250311 131900 441602682 3880 3880 3880 3880 0
515 20250311 131800 441602682 3880 3880 3880 3880 27
516 20250311 131700 441497922 3885 3880 3885 3875 378
517 20250311 131600 440031442 3885 3885 3885 3885 0
518 20250311 131500 440031442 3885 3885 3885 3885 1
519 20250311 131400 440027557 3880 3880 3880 3880 0
520 20250311 131300 440027557 3880 3880 3880 3880 474
521 20250311 131200 438188437 3880 3880 3885 3880 309
522 20250311 131100 436989512 3880 3865 3880 3865 865
523 20250311 131000 433643077 3860 3860 3860 3860 543
524 20250311 130900 431547097 3855 3855 3855 3855 363
525 20250311 130800 430147732 3855 3855 3855 3855 63
526 20250311 130700 429904867 3855 3855 3855 3855 0
527 20250311 130600 429904867 3855 3855 3855 3855 0
528 20250311 130500 429904867 3855 3855 3855 3855 75
529 20250311 130400 429615742 3855 3855 3855 3855 1
530 20250311 130300 429611887 3855 3855 3855 3855 0
531 20250311 130200 429611887 3855 3850 3855 3850 3
532 20250311 130100 429600327 3855 3855 3855 3855 54
533 20250311 130000 429392157 3855 3855 3855 3855 143
534 20250311 125900 428840892 3855 3845 3855 3845 505
535 20250311 125800 426895342 3840 3840 3840 3840 0
536 20250311 125700 426895342 3840 3850 3850 3840 4
537 20250311 125600 426879962 3845 3845 3845 3845 100
538 20250311 125500 426495462 3830 3830 3830 3830 0
539 20250311 125400 426495462 3830 3830 3830 3830 0
540 20250311 125300 426495462 3830 3830 3830 3830 0
541 20250311 125200 426495462 3830 3845 3845 3830 2
542 20250311 125100 426487787 3845 3845 3845 3845 0
543 20250311 125000 426487787 3845 3845 3845 3845 1
544 20250311 124900 426483942 3840 3840 3840 3840 136
545 20250311 124800 425961702 3840 3850 3850 3840 891
546 20250311 124700 422539772 3850 3850 3850 3850 0
547 20250311 124600 422539772 3850 3850 3850 3850 0
548 20250311 124500 422539772 3850 3850 3850 3850 0
549 20250311 124400 422539772 3850 3850 3850 3850 0
550 20250311 124300 422539772 3850 3850 3850 3850 0
551 20250311 124200 422539772 3850 3850 3850 3845 203
552 20250311 124100 421759222 3845 3845 3845 3845 78
553 20250311 124000 421459312 3850 3845 3850 3845 52
554 20250311 123900 421259367 3845 3845 3845 3845 9
555 20250311 123800 421224762 3850 3850 3850 3845 490
556 20250311 123700 419340542 3850 3850 3850 3850 0
557 20250311 123600 419340542 3850 3850 3850 3850 1
558 20250311 123500 419336692 3850 3850 3850 3850 0
559 20250311 123400 419336692 3850 3850 3850 3850 0
560 20250311 123300 419336692 3850 3850 3850 3850 1
561 20250311 123200 419332842 3840 3850 3850 3840 3
562 20250311 123100 419321302 3850 3850 3850 3850 0
563 20250311 123000 419321302 3850 3860 3860 3840 574
564 20250311 122900 417113067 3855 3855 3855 3855 0
565 20250311 122800 417113067 3855 3860 3860 3855 31
566 20250311 122700 416993412 3860 3860 3860 3860 0
567 20250311 122600 416993412 3860 3860 3860 3860 1
568 20250311 122500 416989552 3860 3855 3860 3850 1001
569 20250311 122400 413134332 3860 3860 3860 3860 2
570 20250311 122300 413126612 3860 3860 3860 3860 0
571 20250311 122200 413126612 3860 3855 3860 3855 102
572 20250311 122100 412733392 3860 3860 3860 3860 0
573 20250311 122000 412733392 3860 3860 3860 3860 0
574 20250311 121900 412733392 3860 3860 3860 3860 0
575 20250311 121800 412733392 3860 3860 3860 3860 130
576 20250311 121700 412231592 3860 3860 3860 3860 0
577 20250311 121600 412231592 3860 3860 3860 3860 1
578 20250311 121500 412227732 3860 3860 3860 3860 40
579 20250311 121400 412073332 3860 3860 3860 3860 1
580 20250311 121300 412069472 3855 3855 3855 3855 0
581 20250311 121200 412069472 3855 3855 3855 3855 104
582 20250311 121100 411668552 3860 3860 3860 3860 1
583 20250311 121000 411664692 3855 3860 3860 3855 129
584 20250311 120900 411167392 3860 3860 3860 3860 0
585 20250311 120800 411167392 3860 3855 3860 3855 53
586 20250311 120700 410962817 3860 3860 3860 3860 20
587 20250311 120600 410885617 3860 3860 3860 3860 0
588 20250311 120500 410885617 3860 3860 3860 3860 240
589 20250311 120400 409959217 3860 3850 3860 3850 1216
590 20250311 120300 405270957 3850 3850 3850 3850 0
591 20250311 120200 405270957 3850 3845 3850 3845 842
592 20250311 120100 402030532 3845 3845 3845 3845 0
593 20250311 120000 402030532 3845 3845 3845 3845 1
594 20250311 115900 402026687 3845 3845 3845 3845 1
595 20250311 115800 402022842 3845 3845 3845 3845 33
596 20250311 115700 401895957 3845 3845 3845 3845 0
597 20250311 115600 401895957 3845 3845 3845 3845 1
598 20250311 115500 401892112 3840 3840 3840 3840 1
599 20250311 115400 401888272 3840 3840 3840 3840 0
600 20250311 115300 401888272 3840 3840 3840 3840 0
601 20250311 115200 401888272 3840 3840 3840 3840 296
602 20250311 115100 400751632 3840 3840 3840 3840 0
603 20250311 115000 400751632 3840 3840 3840 3840 0
604 20250311 114900 400751632 3840 3840 3840 3840 0
605 20250311 114800 400751632 3840 3840 3840 3840 27
606 20250311 114700 400647952 3845 3845 3845 3845 1
607 20250311 114600 400644107 3815 3815 3815 3815 0
608 20250311 114500 400644107 3815 3840 3840 3815 386
609 20250311 114400 399169162 3845 3845 3845 3845 0
610 20250311 114300 399169162 3845 3845 3845 3845 0
611 20250311 114200 399169162 3845 3845 3845 3845 2
612 20250311 114100 399161472 3845 3845 3845 3845 0
613 20250311 114000 399161472 3845 3845 3845 3845 1
614 20250311 113900 399157627 3840 3840 3840 3840 32
615 20250311 113800 399034747 3840 3840 3840 3840 0
616 20250311 113700 399034747 3840 3840 3840 3840 12
617 20250311 113600 398988667 3840 3840 3840 3840 0
618 20250311 113500 398988667 3840 3840 3840 3840 29
619 20250311 113400 398877307 3840 3840 3840 3840 0
620 20250311 113300 398877307 3840 3840 3840 3840 0
621 20250311 113200 398877307 3840 3840 3840 3840 2
622 20250311 113100 398869627 3840 3840 3840 3840 4
623 20250311 113000 398854267 3840 3840 3840 3840 0
624 20250311 112900 398854267 3840 3840 3840 3840 0
625 20250311 112800 398854267 3840 3840 3840 3840 26
626 20250311 112700 398754427 3840 3840 3840 3840 0
627 20250311 112600 398754427 3840 3840 3840 3840 1
628 20250311 112500 398750587 3845 3845 3845 3845 0
629 20250311 112400 398750587 3845 3845 3845 3845 0
630 20250311 112300 398750587 3845 3845 3845 3845 2
631 20250311 112200 398742897 3845 3845 3845 3845 1
632 20250311 112100 398739052 3830 3840 3840 3830 708
633 20250311 112000 396026612 3845 3845 3845 3845 1
634 20250311 111900 396022767 3845 3845 3845 3845 0
635 20250311 111800 396022767 3845 3845 3845 3845 37
636 20250311 111700 395880502 3845 3845 3845 3845 0
637 20250311 111600 395880502 3845 3845 3845 3845 0
638 20250311 111500 395880502 3845 3845 3845 3840 762
639 20250311 111400 392954407 3840 3845 3845 3840 581
640 20250311 111300 390720997 3845 3845 3845 3845 526
641 20250311 111200 388698527 3845 3805 3845 3805 2011
642 20250311 111100 380987617 3800 3800 3800 3800 0
643 20250311 111000 380987617 3800 3800 3800 3800 0
644 20250311 110900 380987617 3800 3800 3800 3800 0
645 20250311 110800 380987617 3800 3800 3800 3800 60
646 20250311 110700 380759617 3775 3775 3775 3775 0
647 20250311 110600 380759617 3775 3775 3775 3775 0
648 20250311 110500 380759617 3775 3775 3775 3775 0
649 20250311 110400 380759617 3775 3775 3775 3775 30
650 20250311 110300 380646367 3800 3800 3800 3800 0
651 20250311 110200 380646367 3800 3800 3800 3800 0
652 20250311 110100 380646367 3800 3805 3805 3775 1091
653 20250311 110000 376498432 3820 3820 3820 3820 0
654 20250311 105900 376498432 3820 3820 3820 3820 0
655 20250311 105800 376498432 3820 3810 3820 3810 5
656 20250311 105700 376479372 3805 3805 3805 3805 0
657 20250311 105600 376479372 3805 3805 3805 3805 0
658 20250311 105500 376479372 3805 3805 3805 3805 101
659 20250311 105400 376095067 3810 3810 3810 3810 0
660 20250311 105300 376095067 3810 3810 3810 3810 0
661 20250311 105200 376095067 3810 3810 3810 3810 1
662 20250311 105100 376091257 3805 3805 3805 3805 0
663 20250311 105000 376091257 3805 3805 3805 3805 0
664 20250311 104900 376091257 3805 3805 3805 3805 0
665 20250311 104800 376091257 3805 3805 3805 3805 0
666 20250311 104700 376091257 3805 3805 3805 3805 2
667 20250311 104600 376083647 3810 3810 3810 3810 0
668 20250311 104500 376083647 3810 3810 3810 3810 0
669 20250311 104400 376083647 3810 3810 3810 3810 0
670 20250311 104300 376083647 3810 3810 3810 3810 0
671 20250311 104200 376083647 3810 3810 3810 3810 0
672 20250311 104100 376083647 3810 3810 3810 3810 0
673 20250311 104000 376083647 3810 3810 3810 3810 1
674 20250311 103900 376079837 3815 3815 3815 3815 0
675 20250311 103800 376079837 3815 3815 3815 3815 14
676 20250311 103700 376026427 3815 3815 3815 3815 0
677 20250311 103600 376026427 3815 3790 3815 3790 199
678 20250311 103500 375272012 3790 3790 3790 3790 1
679 20250311 103400 375268222 3775 3775 3775 3775 20
680 20250311 103300 375192722 3790 3790 3790 3790 2
681 20250311 103200 375185142 3790 3790 3790 3790 0
682 20250311 103100 375185142 3790 3790 3790 3790 1
683 20250311 103000 375181352 3785 3785 3785 3780 3663
684 20250311 102900 361320212 3790 3785 3790 3785 40
685 20250311 102800 361168807 3785 3785 3785 3785 5
686 20250311 102700 361149882 3790 3790 3790 3790 0
687 20250311 102600 361149882 3790 3790 3790 3790 0
688 20250311 102500 361149882 3790 3790 3790 3790 0
689 20250311 102400 361149882 3790 3775 3790 3775 98
690 20250311 102300 360779917 3775 3775 3775 3775 0
691 20250311 102200 360779917 3775 3762 3775 3762 1052
692 20250311 102100 356819337 3765 3755 3765 3755 2229
693 20250311 102000 348438217 3750 3750 3750 3750 7
694 20250311 101900 348411967 3755 3750 3765 3745 274
695 20250311 101800 347383942 3750 3770 3770 3750 2071
696 20250311 101700 339602917 3775 3775 3775 3775 15
697 20250311 101600 339546292 3775 3775 3775 3775 0
698 20250311 101500 339546292 3775 3775 3775 3775 401
699 20250311 101400 338032517 3775 3775 3775 3775 1
700 20250311 101300 338028742 3775 3790 3790 3775 300
701 20250311 101200 336893592 3790 3790 3790 3790 7
702 20250311 101100 336867062 3795 3795 3795 3790 478
703 20250311 101000 335055317 3795 3795 3795 3795 6
704 20250311 100900 335032547 3795 3805 3805 3795 1734
705 20250311 100800 328446827 3805 3805 3805 3805 39
706 20250311 100700 328298432 3835 3820 3835 3820 14
707 20250311 100600 328244937 3815 3815 3815 3815 44
708 20250311 100500 328077077 3820 3810 3820 3800 681
709 20250311 100400 325485802 3810 3810 3810 3810 10
710 20250311 100300 325447702 3835 3835 3835 3835 0
711 20250311 100200 325447702 3835 3835 3835 3835 0
712 20250311 100100 325447702 3835 3805 3835 3805 479
713 20250311 100000 323625077 3830 3830 3830 3830 15
714 20250311 095900 323567627 3830 3830 3830 3830 0
715 20250311 095800 323567627 3830 3830 3830 3830 14
716 20250311 095700 323514007 3830 3830 3830 3830 14
717 20250311 095600 323460387 3830 3805 3830 3805 142
718 20250311 095500 322920052 3825 3820 3825 3820 51
719 20250311 095400 322725157 3825 3825 3825 3825 16
720 20250311 095300 322663957 3805 3810 3810 3805 264
721 20250311 095200 321658657 3815 3815 3815 3815 99
722 20250311 095100 321280972 3835 3815 3835 3815 16
723 20250311 095000 321219632 3840 3805 3840 3805 18
724 20250311 094900 321150552 3835 3835 3835 3835 14
725 20250311 094800 321096862 3835 3835 3835 3835 0
726 20250311 094700 321096862 3835 3815 3835 3810 62
727 20250311 094600 320860212 3840 3840 3840 3840 17
728 20250311 094500 320794932 3805 3840 3840 3805 1532
729 20250311 094400 314962007 3845 3845 3845 3845 0
730 20250311 094300 314962007 3845 3845 3845 3845 15
731 20250311 094200 314904332 3845 3820 3845 3820 65
732 20250311 094100 314655657 3845 3845 3845 3825 477
733 20250311 094000 312828582 3845 3845 3845 3845 5
734 20250311 093900 312809357 3850 3830 3850 3830 25
735 20250311 093800 312713307 3830 3810 3830 3810 36
736 20250311 093700 312575447 3830 3835 3835 3820 130
737 20250311 093600 312078732 3855 3855 3855 3855 15
738 20250311 093500 312020907 3860 3875 3875 3845 63
739 20250311 093400 311777732 3845 3880 3880 3840 228
740 20250311 093300 310900442 3855 3885 3885 3855 193
741 20250311 093200 310155637 3885 3877 3885 3870 288
742 20250311 093100 309040734 3890 3890 3890 3890 17
743 20250311 093000 308974604 3855 3895 3905 3830 2026
744 20250311 092900 301111089 3890 3900 3905 3890 904
745 20250311 092800 297586134 3900 3880 3900 3877 1349
746 20250311 092700 292342194 3880 3875 3880 3875 164
747 20250311 092600 291706339 3875 3870 3875 3865 398
748 20250311 092500 290164789 3870 3855 3870 3855 758
749 20250311 092400 287238799 3860 3855 3860 3855 312
750 20250311 092300 286034694 3860 3855 3860 3855 547
751 20250311 092200 283925414 3850 3850 3850 3840 157
752 20250311 092100 283320974 3835 3850 3860 3835 209
753 20250311 092000 282515519 3840 3850 3855 3830 100
754 20250311 091900 282130684 3845 3850 3860 3845 240
755 20250311 091800 281206284 3850 3840 3850 3840 88
756 20250311 091700 280867744 3840 3830 3840 3820 1552
757 20250311 091600 274932124 3830 3850 3850 3830 422
758 20250311 091500 273310349 3850 3850 3850 3840 189
759 20250311 091400 272583129 3850 3855 3860 3850 208
760 20250311 091300 271781539 3855 3825 3855 3820 564
761 20250311 091200 269615369 3825 3825 3825 3810 2138
762 20250311 091100 261449529 3830 3840 3855 3815 2279
763 20250311 091000 252740629 3840 3870 3880 3820 2833
764 20250311 090900 241880394 3865 3910 3935 3865 6338
765 20250311 090800 217108084 3910 3900 3910 3890 6873
766 20250311 090700 190289359 3900 3870 3900 3870 5557
767 20250311 090600 168650619 3875 3830 3875 3830 997
768 20250311 090500 164819924 3830 3830 3830 3805 3256
769 20250311 090400 152370399 3840 3875 3880 3830 12173
770 20250311 090300 105512380 3880 3840 3900 3840 10872
771 20250311 090200 63477250 3835 3840 3840 3835 1901
772 20250311 090100 56179910 3840 3835 3850 3820 2954
773 20250311 090000 44891405 3855 3820 3870 3820 11718