ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

642
054540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194000,369809023,4850,4850,4850,4850,3863
20250313,193900,369809023,4850,4850,4850,4850,0
20250313,193800,369809023,4850,4850,4850,4850,0
20250313,193700,369809023,4850,4850,4850,4850,0
20250313,193600,369809023,4850,4850,4850,4850,0
20250313,193500,369809023,4850,4850,4850,4850,0
20250313,193400,369809023,4850,4850,4850,4850,0
20250313,193300,369809023,4850,4850,4850,4850,0
20250313,193200,369809023,4850,4850,4850,4850,0
20250313,193100,369809023,4850,4850,4850,4850,0
20250313,193000,369809023,4850,4850,4850,4850,0
20250313,192900,369809023,4850,4850,4850,4850,0
20250313,192800,369809023,4850,4850,4850,4850,0
20250313,192700,369809023,4850,4850,4850,4850,0
20250313,192600,369809023,4850,4850,4850,4850,0
20250313,192500,369809023,4850,4850,4850,4850,0
20250313,192400,369809023,4850,4850,4850,4850,0
20250313,192300,369809023,4850,4850,4850,4850,0
20250313,192200,369809023,4850,4850,4850,4850,0
20250313,192100,369809023,4850,4850,4850,4850,0
20250313,192000,369809023,4850,4850,4850,4850,0
20250313,191900,369809023,4850,4850,4850,4850,0
20250313,191800,369809023,4850,4850,4850,4850,0
20250313,191700,369809023,4850,4850,4850,4850,0
20250313,191600,369809023,4850,4850,4850,4850,0
20250313,191500,369809023,4850,4850,4850,4850,0
20250313,191400,369809023,4850,4850,4850,4850,0
20250313,191300,369809023,4850,4850,4850,4850,0
20250313,191200,369809023,4850,4850,4850,4850,0
20250313,191100,369809023,4850,4850,4850,4850,0
20250313,191000,369809023,4850,4850,4850,4850,3863
20250313,190900,369809023,4850,4850,4850,4850,0
20250313,190800,369809023,4850,4850,4850,4850,0
20250313,190700,369809023,4850,4850,4850,4850,0
20250313,190600,369809023,4850,4850,4850,4850,0
20250313,190500,369809023,4850,4850,4850,4850,0
20250313,190400,369809023,4850,4850,4850,4850,0
20250313,190300,369809023,4850,4850,4850,4850,0
20250313,190200,369809023,4850,4850,4850,4850,0
20250313,190100,369809023,4850,4850,4850,4850,0
20250313,190000,369809023,4850,4850,4850,4850,0
20250313,185900,369809023,4850,4850,4850,4850,0
20250313,185800,369809023,4850,4850,4850,4850,0
20250313,185700,369809023,4850,4850,4850,4850,0
20250313,185600,369809023,4850,4850,4850,4850,0
20250313,185500,369809023,4850,4850,4850,4850,0
20250313,185400,369809023,4850,4850,4850,4850,0
20250313,185300,369809023,4850,4850,4850,4850,0
20250313,185200,369809023,4850,4850,4850,4850,0
20250313,185100,369809023,4850,4850,4850,4850,0
20250313,185000,369809023,4850,4850,4850,4850,0
20250313,184900,369809023,4850,4850,4850,4850,0
20250313,184800,369809023,4850,4850,4850,4850,0
20250313,184700,369809023,4850,4850,4850,4850,0
20250313,184600,369809023,4850,4850,4850,4850,0
20250313,184500,369809023,4850,4850,4850,4850,0
20250313,184400,369809023,4850,4850,4850,4850,0
20250313,184300,369809023,4850,4850,4850,4850,0
20250313,184200,369809023,4850,4850,4850,4850,0
20250313,184100,369809023,4850,4850,4850,4850,0
20250313,184000,369809023,4850,4850,4850,4850,3863
20250313,183900,369809023,4850,4850,4850,4850,0
20250313,183800,369809023,4850,4850,4850,4850,0
20250313,183700,369809023,4850,4850,4850,4850,0
20250313,183600,369809023,4850,4850,4850,4850,0
20250313,183500,369809023,4850,4850,4850,4850,0
20250313,183400,369809023,4850,4850,4850,4850,0
20250313,183300,369809023,4850,4850,4850,4850,0
20250313,183200,369809023,4850,4850,4850,4850,0
20250313,183100,369809023,4850,4850,4850,4850,0
20250313,183000,369809023,4850,4850,4850,4850,0
20250313,182900,369809023,4850,4850,4850,4850,0
20250313,182800,369809023,4850,4850,4850,4850,0
20250313,182700,369809023,4850,4850,4850,4850,0
20250313,182600,369809023,4850,4850,4850,4850,0
20250313,182500,369809023,4850,4850,4850,4850,0
20250313,182400,369809023,4850,4850,4850,4850,0
20250313,182300,369809023,4850,4850,4850,4850,0
20250313,182200,369809023,4850,4850,4850,4850,0
20250313,182100,369809023,4850,4850,4850,4850,0
20250313,182000,369809023,4850,4850,4850,4850,0
20250313,181900,369809023,4850,4850,4850,4850,0
20250313,181800,369809023,4850,4850,4850,4850,0
20250313,181700,369809023,4850,4850,4850,4850,0
20250313,181600,369809023,4850,4850,4850,4850,0
20250313,181500,369809023,4850,4850,4850,4850,0
20250313,181400,369809023,4850,4850,4850,4850,0
20250313,181300,369809023,4850,4850,4850,4850,0
20250313,181200,369809023,4850,4850,4850,4850,0
20250313,181100,369809023,4850,4850,4850,4850,0
20250313,181000,369809023,4850,4850,4850,4850,3863
20250313,180900,369809023,4850,4850,4850,4850,0
20250313,180800,369809023,4850,4850,4850,4850,0
20250313,180700,369809023,4850,4850,4850,4850,0
20250313,180600,369809023,4850,4850,4850,4850,0
20250313,180500,369809023,4850,4850,4850,4850,0
20250313,180400,369809023,4850,4850,4850,4850,0
20250313,180300,369809023,4850,4850,4850,4850,0
20250313,180200,369809023,4850,4850,4850,4850,0
20250313,180100,369809023,4850,4850,4850,4850,0
20250313,180000,369809023,4850,4850,4850,4850,0
20250313,175900,369809023,4850,4850,4850,4850,0
20250313,175800,369809023,4850,4850,4850,4850,0
20250313,175700,369809023,4850,4850,4850,4850,0
20250313,175600,369809023,4850,4850,4850,4850,0
20250313,175500,369809023,4850,4850,4850,4850,0
20250313,175400,369809023,4850,4850,4850,4850,0
20250313,175300,369809023,4850,4850,4850,4850,0
20250313,175200,369809023,4850,4850,4850,4850,0
20250313,175100,369809023,4850,4850,4850,4850,0
20250313,175000,369809023,4850,4850,4850,4850,0
20250313,174900,369809023,4850,4850,4850,4850,0
20250313,174800,369809023,4850,4850,4850,4850,0
20250313,174700,369809023,4850,4850,4850,4850,0
20250313,174600,369809023,4850,4850,4850,4850,0
20250313,174500,369809023,4850,4850,4850,4850,0
20250313,174400,369809023,4850,4850,4850,4850,0
20250313,174300,369809023,4850,4850,4850,4850,0
20250313,174200,369809023,4850,4850,4850,4850,0
20250313,174100,369809023,4850,4850,4850,4850,0
20250313,174000,369809023,4850,4850,4850,4850,3863
20250313,173900,369809023,4850,4850,4850,4850,0
20250313,173800,369809023,4850,4850,4850,4850,0
20250313,173700,369809023,4850,4850,4850,4850,0
20250313,173600,369809023,4850,4850,4850,4850,0
20250313,173500,369809023,4850,4850,4850,4850,0
20250313,173400,369809023,4850,4850,4850,4850,0
20250313,173300,369809023,4850,4850,4850,4850,0
20250313,173200,369809023,4850,4850,4850,4850,0
20250313,173100,369809023,4850,4850,4850,4850,0
20250313,173000,369809023,4850,4850,4850,4850,0
20250313,172900,369809023,4850,4850,4850,4850,0
20250313,172800,369809023,4850,4850,4850,4850,0
20250313,172700,369809023,4850,4850,4850,4850,0
20250313,172600,369809023,4850,4850,4850,4850,0
20250313,172500,369809023,4850,4850,4850,4850,0
20250313,172400,369809023,4850,4850,4850,4850,0
20250313,172300,369809023,4850,4850,4850,4850,0
20250313,172200,369809023,4850,4850,4850,4850,0
20250313,172100,369809023,4850,4850,4850,4850,0
20250313,172000,369809023,4850,4850,4850,4850,0
20250313,171900,369809023,4850,4850,4850,4850,0
20250313,171800,369809023,4850,4850,4850,4850,0
20250313,171700,369809023,4850,4850,4850,4850,0
20250313,171600,369809023,4850,4850,4850,4850,0
20250313,171500,369809023,4850,4850,4850,4850,0
20250313,171400,369809023,4850,4850,4850,4850,0
20250313,171300,369809023,4850,4850,4850,4850,0
20250313,171200,369809023,4850,4850,4850,4850,0
20250313,171100,369809023,4850,4850,4850,4850,0
20250313,171000,369809023,4850,4850,4850,4850,3863
20250313,170900,369809023,4850,4850,4850,4850,0
20250313,170800,369809023,4850,4850,4850,4850,0
20250313,170700,369809023,4850,4850,4850,4850,0
20250313,170600,369809023,4850,4850,4850,4850,0
20250313,170500,369809023,4850,4850,4850,4850,0
20250313,170400,369809023,4850,4850,4850,4850,0
20250313,170300,369809023,4850,4850,4850,4850,0
20250313,170200,369809023,4850,4850,4850,4850,0
20250313,170100,369809023,4850,4850,4850,4850,0
20250313,170000,369809023,4850,4850,4850,4850,0
20250313,165900,369809023,4850,4850,4850,4850,0
20250313,165800,369809023,4850,4850,4850,4850,0
20250313,165700,369809023,4850,4850,4850,4850,0
20250313,165600,369809023,4850,4850,4850,4850,0
20250313,165500,369809023,4850,4850,4850,4850,0
20250313,165400,369809023,4850,4850,4850,4850,0
20250313,165300,369809023,4850,4850,4850,4850,0
20250313,165200,369809023,4850,4850,4850,4850,0
20250313,165100,369809023,4850,4850,4850,4850,0
20250313,165000,369809023,4850,4850,4850,4850,0
20250313,164900,369809023,4850,4850,4850,4850,0
20250313,164800,369809023,4850,4850,4850,4850,0
20250313,164700,369809023,4850,4850,4850,4850,0
20250313,164600,369809023,4850,4850,4850,4850,0
20250313,164500,369809023,4850,4850,4850,4850,0
20250313,164400,369809023,4850,4850,4850,4850,0
20250313,164300,369809023,4850,4850,4850,4850,0
20250313,164200,369809023,4850,4850,4850,4850,0
20250313,164100,369809023,4850,4850,4850,4850,0
20250313,164000,369809023,4850,4850,4850,4850,3863
20250313,163900,369809023,4850,4850,4850,4850,0
20250313,163800,369809023,4850,4850,4850,4850,0
20250313,163700,369809023,4850,4850,4850,4850,0
20250313,163600,369809023,4850,4850,4850,4850,0
20250313,163500,369809023,4850,4850,4850,4850,0
20250313,163400,369809023,4850,4850,4850,4850,0
20250313,163300,369809023,4850,4850,4850,4850,0
20250313,163200,369809023,4850,4850,4850,4850,0
20250313,163100,369809023,4850,4850,4850,4850,0
20250313,163000,369809023,4850,4850,4850,4850,0
20250313,162900,369809023,4850,4850,4850,4850,0
20250313,162800,369809023,4850,4850,4850,4850,0
20250313,162700,369809023,4850,4850,4850,4850,0
20250313,162600,369809023,4850,4850,4850,4850,0
20250313,162500,369809023,4850,4850,4850,4850,0
20250313,162400,369809023,4850,4850,4850,4850,0
20250313,162300,369809023,4850,4850,4850,4850,0
20250313,162200,369809023,4850,4850,4850,4850,0
20250313,162100,369809023,4850,4850,4850,4850,0
20250313,162000,369809023,4850,4850,4850,4850,0
20250313,161900,369809023,4850,4850,4850,4850,0
20250313,161800,369809023,4850,4850,4850,4850,0
20250313,161700,369809023,4850,4850,4850,4850,0
20250313,161600,369809023,4850,4850,4850,4850,0
20250313,161500,369809023,4850,4850,4850,4850,0
20250313,161400,369809023,4850,4850,4850,4850,0
20250313,161300,369809023,4850,4850,4850,4850,0
20250313,161200,369809023,4850,4850,4850,4850,0
20250313,161100,369809023,4850,4850,4850,4850,0
20250313,161000,369809023,4850,4850,4850,4850,3863
20250313,160900,369809023,4850,4850,4850,4850,0
20250313,160800,369809023,4850,4850,4850,4850,0
20250313,160700,369809023,4850,4850,4850,4850,0
20250313,160600,369809023,4850,4850,4850,4850,0
20250313,160500,369809023,4850,4850,4850,4850,0
20250313,160400,369809023,4850,4850,4850,4850,0
20250313,160300,369809023,4850,4850,4850,4850,0
20250313,160200,369809023,4850,4850,4850,4850,0
20250313,160100,369809023,4850,4850,4850,4850,0
20250313,160000,369809023,4850,4850,4850,4850,0
20250313,155900,369809023,4850,4850,4850,4850,0
20250313,155800,369809023,4850,4850,4850,4850,0
20250313,155700,369809023,4850,4850,4850,4850,0
20250313,155600,369809023,4850,4850,4850,4850,0
20250313,155500,369809023,4850,4850,4850,4850,0
20250313,155400,369809023,4850,4850,4850,4850,0
20250313,155300,369809023,4850,4850,4850,4850,0
20250313,155200,369809023,4850,4850,4850,4850,0
20250313,155100,369809023,4850,4850,4850,4850,0
20250313,155000,369809023,4850,4850,4850,4850,0
20250313,154900,369809023,4850,4850,4850,4850,0
20250313,154800,369809023,4850,4850,4850,4850,0
20250313,154700,369809023,4850,4850,4850,4850,0
20250313,154600,369809023,4850,4850,4850,4850,0
20250313,154500,369809023,4850,4850,4850,4850,0
20250313,154400,369809023,4850,4850,4850,4850,0
20250313,154300,369809023,4850,4850,4850,4850,0
20250313,154200,369809023,4850,4850,4850,4850,0
20250313,154100,369809023,4850,4850,4850,4850,0
20250313,154000,369809023,4850,4850,4850,4850,3863
20250313,153900,369809023,4850,4850,4850,4850,0
20250313,153800,369809023,4850,4850,4850,4850,0
20250313,153700,369809023,4850,4850,4850,4850,0
20250313,153600,369809023,4850,4850,4850,4850,0
20250313,153500,369809023,4850,4850,4850,4850,0
20250313,153400,369809023,4850,4850,4850,4850,0
20250313,153300,369809023,4850,4850,4850,4850,0
20250313,153200,369809023,4850,4850,4850,4850,0
20250313,153100,369809023,4850,4850,4850,4850,0
20250313,153000,369809023,4850,4850,4850,4850,3863
20250313,152900,351073473,4875,4875,4875,4875,0
20250313,152800,351073473,4875,4875,4875,4875,0
20250313,152700,351073473,4875,4875,4875,4875,0
20250313,152600,351073473,4875,4875,4875,4875,0
20250313,152500,351073473,4875,4875,4875,4875,0
20250313,152400,351073473,4875,4875,4875,4875,0
20250313,152300,351073473,4875,4875,4875,4875,0
20250313,152200,351073473,4875,4875,4875,4875,0
20250313,152100,351073473,4875,4875,4875,4875,0
20250313,152000,351073473,4875,4875,4875,4875,0
20250313,151900,351073473,4875,4875,4875,4875,106
20250313,151800,350556723,4875,4875,4875,4875,16
20250313,151700,350478723,4850,4850,4850,4850,0
20250313,151600,350478723,4850,4875,4880,4850,4051
20250313,151500,330813173,4880,4880,4880,4880,38
20250313,151400,330627733,4870,4870,4870,4870,0
20250313,151300,330627733,4870,4855,4870,4855,115
20250313,151200,330068883,4860,4860,4860,4860,20
20250313,151100,329971683,4855,4860,4860,4855,150
20250313,151000,329243183,4855,4865,4865,4855,3000
20250313,150900,314663628,4865,4865,4865,4865,392
20250313,150800,312756548,4865,4865,4865,4865,150
20250313,150700,312026798,4865,4865,4865,4865,0
20250313,150600,312026798,4865,4865,4865,4865,152
20250313,150500,311287318,4865,4865,4865,4865,100
20250313,150400,310800818,4865,4867,4867,4865,49
20250313,150300,310562429,4865,4865,4865,4865,0
20250313,150200,310562429,4865,4865,4865,4865,0
20250313,150100,310562429,4865,4865,4865,4865,0
20250313,150000,310562429,4865,4865,4865,4865,47
20250313,145900,310333774,4865,4865,4865,4865,40
20250313,145800,310139174,4865,4865,4865,4865,200
20250313,145700,309166174,4865,4865,4865,4865,0
20250313,145600,309166174,4865,4865,4865,4865,83
20250313,145500,308762379,4860,4860,4860,4860,0
20250313,145400,308762379,4860,4860,4860,4860,0
20250313,145300,308762379,4860,4860,4860,4860,0
20250313,145200,308762379,4860,4860,4860,4860,300
20250313,145100,307304379,4860,4860,4860,4860,0
20250313,145000,307304379,4860,4860,4860,4860,300
20250313,144900,305846379,4875,4875,4875,4875,0
20250313,144800,305846379,4875,4875,4875,4875,0
20250313,144700,305846379,4875,4875,4875,4875,24
20250313,144600,305729379,4860,4860,4860,4860,0
20250313,144500,305729379,4860,4860,4860,4860,0
20250313,144400,305729379,4860,4860,4860,4860,90
20250313,144300,305291979,4875,4875,4875,4875,0
20250313,144200,305291979,4875,4875,4875,4875,0
20250313,144100,305291979,4875,4875,4875,4875,0
20250313,144000,305291979,4875,4875,4875,4875,0
20250313,143900,305291979,4875,4870,4875,4870,50
20250313,143800,305048284,4870,4865,4870,4865,23
20250313,143700,304936384,4855,4855,4855,4855,0
20250313,143600,304936384,4855,4865,4865,4855,6
20250313,143500,304907244,4865,4865,4865,4865,0
20250313,143400,304907244,4865,4865,4865,4865,0
20250313,143300,304907244,4865,4865,4865,4865,195
20250313,143200,303958569,4865,4865,4865,4865,0
20250313,143100,303958569,4865,4865,4865,4865,0
20250313,143000,303958569,4865,4865,4865,4865,0
20250313,142900,303958569,4865,4865,4865,4865,136
20250313,142800,303296929,4850,4850,4850,4850,150
20250313,142700,302569429,4865,4865,4865,4865,0
20250313,142600,302569429,4865,4865,4865,4865,7
20250313,142500,302535374,4865,4855,4865,4855,61
20250313,142400,302239209,4855,4855,4855,4855,410
20250313,142300,300248659,4855,4865,4865,4855,78
20250313,142200,299869209,4855,4855,4860,4855,1098
20250313,142100,294537429,4865,4865,4865,4865,0
20250313,142000,294537429,4865,4865,4865,4865,0
20250313,141900,294537429,4865,4865,4865,4865,0
20250313,141800,294537429,4865,4865,4865,4865,0
20250313,141700,294537429,4865,4865,4865,4865,0
20250313,141600,294537429,4865,4865,4865,4865,0
20250313,141500,294537429,4865,4865,4865,4865,0
20250313,141400,294537429,4865,4865,4865,4865,0
20250313,141300,294537429,4865,4865,4865,4865,95
20250313,141200,294075254,4855,4855,4855,4855,0
20250313,141100,294075254,4855,4855,4855,4855,0
20250313,141000,294075254,4855,4855,4855,4855,0
20250313,140900,294075254,4855,4855,4855,4855,0
20250313,140800,294075254,4855,4865,4865,4855,717
20250313,140700,290591574,4875,4875,4875,4875,0
20250313,140600,290591574,4875,4875,4875,4875,0
20250313,140500,290591574,4875,4875,4875,4875,0
20250313,140400,290591574,4875,4875,4875,4875,0
20250313,140300,290591574,4875,4860,4875,4860,2
20250313,140200,290581839,4860,4860,4860,4860,0
20250313,140100,290581839,4860,4860,4860,4860,0
20250313,140000,290581839,4860,4860,4860,4860,0
20250313,135900,290581839,4860,4860,4860,4860,0
20250313,135800,290581839,4860,4860,4860,4860,0
20250313,135700,290581839,4860,4860,4860,4860,0
20250313,135600,290581839,4860,4870,4870,4860,200
20250313,135500,289609829,4875,4875,4875,4875,1
20250313,135400,289604954,4875,4875,4875,4875,1
20250313,135300,289600079,4875,4875,4875,4875,0
20250313,135200,289600079,4875,4875,4875,4875,1
20250313,135100,289595204,4880,4880,4880,4880,0
20250313,135000,289595204,4880,4880,4880,4880,0
20250313,134900,289595204,4880,4880,4880,4880,0
20250313,134800,289595204,4880,4880,4880,4880,0
20250313,134700,289595204,4880,4880,4880,4880,0
20250313,134600,289595204,4880,4865,4880,4865,100
20250313,134500,289107784,4860,4862,4862,4860,146
20250313,134400,288398220,4860,4860,4860,4860,0
20250313,134300,288398220,4860,4860,4860,4860,0
20250313,134200,288398220,4860,4860,4860,4860,0
20250313,134100,288398220,4860,4860,4860,4860,0
20250313,134000,288398220,4860,4860,4860,4860,0
20250313,133900,288398220,4860,4860,4860,4860,0
20250313,133800,288398220,4860,4860,4860,4860,0
20250313,133700,288398220,4860,4860,4860,4860,1
20250313,133600,288393360,4860,4860,4860,4860,0
20250313,133500,288393360,4860,4860,4860,4860,0
20250313,133400,288393360,4860,4860,4860,4860,0
20250313,133300,288393360,4860,4860,4860,4860,0
20250313,133200,288393360,4860,4860,4860,4860,0
20250313,133100,288393360,4860,4860,4860,4860,0
20250313,133000,288393360,4860,4860,4860,4860,0
20250313,132900,288393360,4860,4860,4860,4860,0
20250313,132800,288393360,4860,4860,4860,4860,0
20250313,132700,288393360,4860,4860,4860,4860,0
20250313,132600,288393360,4860,4860,4860,4860,0
20250313,132500,288393360,4860,4860,4860,4860,0
20250313,132400,288393360,4860,4860,4860,4860,1
20250313,132300,288388500,4855,4855,4855,4855,0
20250313,132200,288388500,4855,4855,4855,4855,0
20250313,132100,288388500,4855,4855,4855,4855,0
20250313,132000,288388500,4855,4855,4855,4855,0
20250313,131900,288388500,4855,4855,4855,4855,0
20250313,131800,288388500,4855,4855,4855,4855,0
20250313,131700,288388500,4855,4855,4855,4855,0
20250313,131600,288388500,4855,4855,4855,4855,0
20250313,131500,288388500,4855,4850,4855,4850,43
20250313,131400,288179740,4845,4845,4845,4845,0
20250313,131300,288179740,4845,4845,4845,4845,0
20250313,131200,288179740,4845,4845,4845,4845,0
20250313,131100,288179740,4845,4845,4845,4845,0
20250313,131000,288179740,4845,4850,4850,4845,393
20250313,130900,286274640,4850,4850,4850,4850,979
20250313,130800,281526490,4850,4865,4865,4850,22
20250313,130700,281419610,4850,4850,4850,4850,0
20250313,130600,281419610,4850,4850,4850,4850,0
20250313,130500,281419610,4850,4850,4850,4850,0
20250313,130400,281419610,4850,4850,4850,4850,0
20250313,130300,281419610,4850,4850,4850,4850,0
20250313,130200,281419610,4850,4850,4850,4850,0
20250313,130100,281419610,4850,4850,4850,4850,0
20250313,130000,281419610,4850,4850,4850,4850,0
20250313,125900,281419610,4850,4850,4850,4850,0
20250313,125800,281419610,4850,4850,4850,4850,0
20250313,125700,281419610,4850,4855,4855,4850,100
20250313,125600,280934600,4850,4850,4850,4850,0
20250313,125500,280934600,4850,4865,4865,4850,98
20250313,125400,280459285,4850,4850,4850,4850,0
20250313,125300,280459285,4850,4850,4850,4850,23
20250313,125200,280347735,4850,4850,4875,4850,71
20250313,125100,280001860,4850,4850,4850,4850,0
20250313,125000,280001860,4850,4855,4855,4850,3000
20250313,124900,265450840,4860,4860,4860,4860,0
20250313,124800,265450840,4860,4860,4860,4860,0
20250313,124700,265450840,4860,4860,4860,4860,0
20250313,124600,265450840,4860,4860,4860,4860,0
20250313,124500,265450840,4860,4860,4860,4860,0
20250313,124400,265450840,4860,4865,4865,4860,205
20250313,124300,264453540,4890,4890,4890,4890,50
20250313,124200,264209040,4865,4865,4865,4865,0
20250313,124100,264209040,4865,4865,4865,4865,0
20250313,124000,264209040,4865,4865,4865,4865,10
20250313,123900,264160390,4855,4855,4855,4855,0
20250313,123800,264160390,4855,4855,4855,4855,0
20250313,123700,264160390,4855,4870,4870,4855,180
20250313,123600,263283940,4870,4870,4870,4870,30
20250313,123500,263137840,4880,4890,4900,4880,376
20250313,123400,261302135,4900,4900,4900,4900,0
20250313,123300,261302135,4900,4900,4900,4900,0
20250313,123200,261302135,4900,4900,4900,4900,0
20250313,123100,261302135,4900,4900,4900,4900,0
20250313,123000,261302135,4900,4900,4900,4900,0
20250313,122900,261302135,4900,4900,4900,4900,250
20250313,122800,260077135,4870,4870,4870,4870,293
20250313,122700,258650225,4850,4850,4850,4850,0
20250313,122600,258650225,4850,4860,4860,4850,1000
20250313,122500,253796585,4870,4870,4870,4870,0
20250313,122400,253796585,4870,4870,4870,4870,0
20250313,122300,253796585,4870,4870,4870,4870,0
20250313,122200,253796585,4870,4870,4870,4870,0
20250313,122100,253796585,4870,4870,4870,4870,0
20250313,122000,253796585,4870,4870,4870,4870,22
20250313,121900,253689445,4870,4870,4870,4870,0
20250313,121800,253689445,4870,4870,4870,4870,1
20250313,121700,253684575,4850,4850,4850,4850,0
20250313,121600,253684575,4850,4850,4850,4850,0
20250313,121500,253684575,4850,4850,4850,4850,0
20250313,121400,253684575,4850,4850,4850,4850,2008
20250313,121300,243945775,4855,4855,4855,4855,117
20250313,121200,243377740,4855,4855,4855,4855,2
20250313,121100,243368030,4855,4855,4855,4855,1
20250313,121000,243363175,4855,4855,4855,4855,0
20250313,120900,243363175,4855,4855,4855,4855,0
20250313,120800,243363175,4855,4855,4855,4855,150
20250313,120700,242634925,4855,4855,4855,4855,0
20250313,120600,242634925,4855,4850,4855,4850,817
20250313,120500,238672325,4850,4850,4850,4850,606
20250313,120400,235733225,4855,4855,4855,4855,100
20250313,120300,235247725,4855,4855,4855,4855,0
20250313,120200,235247725,4855,4855,4855,4855,0
20250313,120100,235247725,4855,4855,4855,4855,102
20250313,120000,234752515,4855,4855,4855,4855,282
20250313,115900,233383405,4855,4855,4855,4855,120
20250313,115800,232800805,4855,4855,4855,4855,0
20250313,115700,232800805,4855,4855,4855,4855,207
20250313,115600,231795820,4850,4850,4850,4850,0
20250313,115500,231795820,4850,4850,4850,4850,1
20250313,115400,231790970,4865,4855,4865,4850,1071
20250313,115300,226591435,4860,4865,4865,4860,688
20250313,115200,223247500,4865,4865,4865,4865,0
20250313,115100,223247500,4865,4865,4865,4865,0
20250313,115000,223247500,4865,4870,4870,4865,695
20250313,114900,219866305,4885,4885,4885,4885,0
20250313,114800,219866305,4885,4885,4885,4885,1
20250313,114700,219861420,4870,4870,4870,4870,27
20250313,114600,219729930,4870,4870,4870,4870,0
20250313,114500,219729930,4870,4870,4870,4870,858
20250313,114400,215551470,4870,4870,4870,4870,600
20250313,114300,212629470,4890,4890,4890,4890,100
20250313,114200,212140470,4875,4875,4875,4875,0
20250313,114100,212140470,4875,4885,4885,4875,2097
20250313,114000,201910040,4885,4885,4885,4885,0
20250313,113900,201910040,4885,4885,4885,4885,0
20250313,113800,201910040,4885,4885,4885,4885,0
20250313,113700,201910040,4885,4905,4905,4885,489
20250313,113600,199520465,4890,4890,4890,4890,0
20250313,113500,199520465,4890,4890,4890,4890,0
20250313,113400,199520465,4890,4890,4890,4890,0
20250313,113300,199520465,4890,4890,4890,4890,0
20250313,113200,199520465,4890,4890,4890,4890,0
20250313,113100,199520465,4890,4890,4890,4890,0
20250313,113000,199520465,4890,4890,4890,4890,0
20250313,112900,199520465,4890,4890,4890,4890,0
20250313,112800,199520465,4890,4890,4890,4890,0
20250313,112700,199520465,4890,4890,4890,4890,0
20250313,112600,199520465,4890,4890,4890,4890,0
20250313,112500,199520465,4890,4890,4890,4890,0
20250313,112400,199520465,4890,4890,4890,4890,0
20250313,112300,199520465,4890,4890,4890,4890,0
20250313,112200,199520465,4890,4890,4890,4890,0
20250313,112100,199520465,4890,4890,4890,4890,10
20250313,112000,199471565,4890,4890,4890,4890,0
20250313,111900,199471565,4890,4890,4890,4890,50
20250313,111800,199227065,4890,4890,4890,4890,0
20250313,111700,199227065,4890,4890,4890,4890,0
20250313,111600,199227065,4890,4890,4890,4890,0
20250313,111500,199227065,4890,4905,4905,4890,886
20250313,111400,194889285,4905,4905,4905,4905,0
20250313,111300,194889285,4905,4905,4905,4905,0
20250313,111200,194889285,4905,4905,4905,4905,0
20250313,111100,194889285,4905,4905,4905,4905,0
20250313,111000,194889285,4905,4905,4905,4905,0
20250313,110900,194889285,4905,4905,4905,4905,0
20250313,110800,194889285,4905,4905,4905,4905,6
20250313,110700,194859855,4910,4910,4910,4910,0
20250313,110600,194859855,4910,4910,4910,4910,0
20250313,110500,194859855,4910,4910,4910,4910,10
20250313,110400,194810755,4900,4900,4900,4900,10
20250313,110300,194761755,4905,4905,4905,4905,10
20250313,110200,194712705,4900,4900,4900,4900,0
20250313,110100,194712705,4900,4900,4900,4900,0
20250313,110000,194712705,4900,4900,4900,4900,0
20250313,105900,194712705,4900,4900,4900,4900,0
20250313,105800,194712705,4900,4905,4905,4900,357
20250313,105700,192962880,4910,4910,4910,4910,30
20250313,105600,192815580,4925,4925,4925,4925,5
20250313,105500,192790955,4925,4925,4925,4925,1
20250313,105400,192786030,4915,4915,4915,4915,2
20250313,105300,192776200,4915,4915,4915,4915,50
20250313,105200,192530450,4925,4925,4925,4925,0
20250313,105100,192530450,4925,4925,4925,4925,0
20250313,105000,192530450,4925,4915,4925,4915,280
20250313,104900,191151640,4910,4910,4910,4910,0
20250313,104800,191151640,4910,4910,4910,4910,0
20250313,104700,191151640,4910,4910,4910,4910,5
20250313,104600,191127090,4910,4910,4910,4910,0
20250313,104500,191127090,4910,4910,4910,4910,0
20250313,104400,191127090,4910,4910,4910,4910,20
20250313,104300,191028890,4910,4910,4910,4910,0
20250313,104200,191028890,4910,4905,4910,4905,405
20250313,104100,189040365,4905,4905,4905,4905,1
20250313,104000,189035460,4895,4895,4895,4895,0
20250313,103900,189035460,4895,4895,4895,4895,500
20250313,103800,186587960,4900,4900,4900,4900,5
20250313,103700,186563460,4900,4900,4900,4900,0
20250313,103600,186563460,4900,4900,4900,4900,0
20250313,103500,186563460,4900,4900,4900,4900,0
20250313,103400,186563460,4900,4900,4900,4900,0
20250313,103300,186563460,4900,4900,4900,4900,0
20250313,103200,186563460,4900,4900,4900,4900,0
20250313,103100,186563460,4900,4900,4900,4900,5
20250313,103000,186538960,4900,4900,4900,4900,268
20250313,102900,185225760,4900,4900,4900,4900,0
20250313,102800,185225760,4900,4900,4900,4900,7
20250313,102700,185191460,4900,4905,4905,4900,111
20250313,102600,184647075,4895,4895,4895,4895,49
20250313,102500,184407220,4905,4905,4905,4905,0
20250313,102400,184407220,4905,4905,4905,4905,0
20250313,102300,184407220,4905,4905,4905,4905,0
20250313,102200,184407220,4905,4905,4905,4905,0
20250313,102100,184407220,4905,4905,4905,4905,0
20250313,102000,184407220,4905,4905,4905,4905,0
20250313,101900,184407220,4905,4905,4905,4905,175
20250313,101800,183548845,4905,4905,4905,4905,0
20250313,101700,183548845,4905,4895,4905,4895,52
20250313,101600,183293795,4885,4885,4885,4885,0
20250313,101500,183293795,4885,4885,4885,4885,12
20250313,101400,183235175,4885,4885,4885,4885,5
20250313,101300,183210750,4870,4870,4870,4870,0
20250313,101200,183210750,4870,4870,4870,4870,0
20250313,101100,183210750,4870,4870,4870,4870,0
20250313,101000,183210750,4870,4870,4870,4870,0
20250313,100900,183210750,4870,4870,4870,4870,0
20250313,100800,183210750,4870,4870,4870,4870,12
20250313,100700,183152310,4885,4885,4885,4885,0
20250313,100600,183152310,4885,4885,4885,4885,0
20250313,100500,183152310,4885,4885,4885,4885,100
20250313,100400,182663810,4865,4875,4875,4865,812
20250313,100300,178712110,4875,4875,4875,4875,0
20250313,100200,178712110,4875,4875,4875,4875,0
20250313,100100,178712110,4875,4875,4875,4875,0
20250313,100000,178712110,4875,4875,4875,4875,0
20250313,095900,178712110,4875,4875,4875,4875,0
20250313,095800,178712110,4875,4875,4875,4875,1
20250313,095700,178707235,4870,4870,4870,4870,0
20250313,095600,178707235,4870,4870,4870,4870,728
20250313,095500,175161875,4880,4880,4880,4880,0
20250313,095400,175161875,4880,4880,4880,4880,0
20250313,095300,175161875,4880,4880,4880,4875,259
20250313,095200,173899000,4880,4880,4880,4880,49
20250313,095100,173659880,4880,4890,4890,4880,1140
20250313,095000,168089250,4895,4895,4895,4895,0
20250313,094900,168089250,4895,4895,4895,4895,0
20250313,094800,168089250,4895,4895,4895,4895,0
20250313,094700,168089250,4895,4900,4900,4895,342
20250313,094600,166414020,4910,4910,4910,4910,1
20250313,094500,166409110,4915,4915,4915,4915,3
20250313,094400,166394365,4915,4915,4915,4915,2
20250313,094300,166384535,4915,4915,4915,4915,2
20250313,094200,166374705,4895,4895,4895,4895,0
20250313,094100,166374705,4895,4905,4905,4895,1085
20250313,094000,161061260,4915,4915,4915,4915,1
20250313,093900,161056345,4915,4915,4915,4915,0
20250313,093800,161056345,4915,4915,4915,4915,0
20250313,093700,161056345,4915,4915,4915,4915,0
20250313,093600,161056345,4915,4915,4915,4915,1
20250313,093500,161051430,4925,4925,4925,4925,0
20250313,093400,161051430,4925,4925,4925,4925,0
20250313,093300,161051430,4925,4925,4925,4925,0
20250313,093200,161051430,4925,4910,4925,4900,1005
20250313,093100,156126340,4940,4940,4940,4940,0
20250313,093000,156126340,4940,4940,4940,4940,1
20250313,092900,156121400,4945,4920,4945,4910,163
20250313,092800,155316205,4920,4920,4920,4920,0
20250313,092700,155316205,4920,4920,4920,4920,0
20250313,092600,155316205,4920,4920,4920,4920,0
20250313,092500,155316205,4920,4920,4920,4920,0
20250313,092400,155316205,4920,4920,4920,4920,0
20250313,092300,155316205,4920,4920,4920,4920,0
20250313,092200,155316205,4920,4915,4920,4910,8985
20250313,092100,111116455,4910,4935,4935,4910,1302
20250313,092000,104706755,4925,4910,4925,4910,153
20250313,091900,103954730,4910,4910,4910,4910,0
20250313,091800,103954730,4910,4920,4920,4910,3000
20250313,091700,89222690,4925,4945,4945,4925,710
20250313,091600,85719740,4950,4960,4960,4950,13
20250313,091500,85655335,4965,4965,4965,4965,0
20250313,091400,85655335,4965,4960,4965,4960,937
20250313,091300,81003630,4930,4930,4930,4930,60
20250313,091200,80707830,4965,4965,4965,4965,100
20250313,091100,80211330,4965,4960,4970,4960,1706
20250313,091000,71736700,4935,4950,4960,4930,4074
20250313,090900,51554095,4945,4945,4945,4940,587
20250313,090800,48652380,4940,4945,4945,4940,316
20250313,090700,47089765,4940,4940,4940,4940,600
20250313,090600,44125765,4940,4930,4940,4930,463
20250313,090500,41839410,4920,4900,4920,4900,3508
20250313,090400,24614890,4900,4890,4900,4890,817
20250313,090300,20617590,4890,4890,4890,4890,0
20250313,090200,20617590,4890,4900,4910,4890,1085
20250313,090100,15301265,4910,4875,4920,4875,2030
20250313,090000,5354650,4875,4875,4875,4875,980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194000 369809023 4850 4850 4850 4850 3863
3 20250313 193900 369809023 4850 4850 4850 4850 0
4 20250313 193800 369809023 4850 4850 4850 4850 0
5 20250313 193700 369809023 4850 4850 4850 4850 0
6 20250313 193600 369809023 4850 4850 4850 4850 0
7 20250313 193500 369809023 4850 4850 4850 4850 0
8 20250313 193400 369809023 4850 4850 4850 4850 0
9 20250313 193300 369809023 4850 4850 4850 4850 0
10 20250313 193200 369809023 4850 4850 4850 4850 0
11 20250313 193100 369809023 4850 4850 4850 4850 0
12 20250313 193000 369809023 4850 4850 4850 4850 0
13 20250313 192900 369809023 4850 4850 4850 4850 0
14 20250313 192800 369809023 4850 4850 4850 4850 0
15 20250313 192700 369809023 4850 4850 4850 4850 0
16 20250313 192600 369809023 4850 4850 4850 4850 0
17 20250313 192500 369809023 4850 4850 4850 4850 0
18 20250313 192400 369809023 4850 4850 4850 4850 0
19 20250313 192300 369809023 4850 4850 4850 4850 0
20 20250313 192200 369809023 4850 4850 4850 4850 0
21 20250313 192100 369809023 4850 4850 4850 4850 0
22 20250313 192000 369809023 4850 4850 4850 4850 0
23 20250313 191900 369809023 4850 4850 4850 4850 0
24 20250313 191800 369809023 4850 4850 4850 4850 0
25 20250313 191700 369809023 4850 4850 4850 4850 0
26 20250313 191600 369809023 4850 4850 4850 4850 0
27 20250313 191500 369809023 4850 4850 4850 4850 0
28 20250313 191400 369809023 4850 4850 4850 4850 0
29 20250313 191300 369809023 4850 4850 4850 4850 0
30 20250313 191200 369809023 4850 4850 4850 4850 0
31 20250313 191100 369809023 4850 4850 4850 4850 0
32 20250313 191000 369809023 4850 4850 4850 4850 3863
33 20250313 190900 369809023 4850 4850 4850 4850 0
34 20250313 190800 369809023 4850 4850 4850 4850 0
35 20250313 190700 369809023 4850 4850 4850 4850 0
36 20250313 190600 369809023 4850 4850 4850 4850 0
37 20250313 190500 369809023 4850 4850 4850 4850 0
38 20250313 190400 369809023 4850 4850 4850 4850 0
39 20250313 190300 369809023 4850 4850 4850 4850 0
40 20250313 190200 369809023 4850 4850 4850 4850 0
41 20250313 190100 369809023 4850 4850 4850 4850 0
42 20250313 190000 369809023 4850 4850 4850 4850 0
43 20250313 185900 369809023 4850 4850 4850 4850 0
44 20250313 185800 369809023 4850 4850 4850 4850 0
45 20250313 185700 369809023 4850 4850 4850 4850 0
46 20250313 185600 369809023 4850 4850 4850 4850 0
47 20250313 185500 369809023 4850 4850 4850 4850 0
48 20250313 185400 369809023 4850 4850 4850 4850 0
49 20250313 185300 369809023 4850 4850 4850 4850 0
50 20250313 185200 369809023 4850 4850 4850 4850 0
51 20250313 185100 369809023 4850 4850 4850 4850 0
52 20250313 185000 369809023 4850 4850 4850 4850 0
53 20250313 184900 369809023 4850 4850 4850 4850 0
54 20250313 184800 369809023 4850 4850 4850 4850 0
55 20250313 184700 369809023 4850 4850 4850 4850 0
56 20250313 184600 369809023 4850 4850 4850 4850 0
57 20250313 184500 369809023 4850 4850 4850 4850 0
58 20250313 184400 369809023 4850 4850 4850 4850 0
59 20250313 184300 369809023 4850 4850 4850 4850 0
60 20250313 184200 369809023 4850 4850 4850 4850 0
61 20250313 184100 369809023 4850 4850 4850 4850 0
62 20250313 184000 369809023 4850 4850 4850 4850 3863
63 20250313 183900 369809023 4850 4850 4850 4850 0
64 20250313 183800 369809023 4850 4850 4850 4850 0
65 20250313 183700 369809023 4850 4850 4850 4850 0
66 20250313 183600 369809023 4850 4850 4850 4850 0
67 20250313 183500 369809023 4850 4850 4850 4850 0
68 20250313 183400 369809023 4850 4850 4850 4850 0
69 20250313 183300 369809023 4850 4850 4850 4850 0
70 20250313 183200 369809023 4850 4850 4850 4850 0
71 20250313 183100 369809023 4850 4850 4850 4850 0
72 20250313 183000 369809023 4850 4850 4850 4850 0
73 20250313 182900 369809023 4850 4850 4850 4850 0
74 20250313 182800 369809023 4850 4850 4850 4850 0
75 20250313 182700 369809023 4850 4850 4850 4850 0
76 20250313 182600 369809023 4850 4850 4850 4850 0
77 20250313 182500 369809023 4850 4850 4850 4850 0
78 20250313 182400 369809023 4850 4850 4850 4850 0
79 20250313 182300 369809023 4850 4850 4850 4850 0
80 20250313 182200 369809023 4850 4850 4850 4850 0
81 20250313 182100 369809023 4850 4850 4850 4850 0
82 20250313 182000 369809023 4850 4850 4850 4850 0
83 20250313 181900 369809023 4850 4850 4850 4850 0
84 20250313 181800 369809023 4850 4850 4850 4850 0
85 20250313 181700 369809023 4850 4850 4850 4850 0
86 20250313 181600 369809023 4850 4850 4850 4850 0
87 20250313 181500 369809023 4850 4850 4850 4850 0
88 20250313 181400 369809023 4850 4850 4850 4850 0
89 20250313 181300 369809023 4850 4850 4850 4850 0
90 20250313 181200 369809023 4850 4850 4850 4850 0
91 20250313 181100 369809023 4850 4850 4850 4850 0
92 20250313 181000 369809023 4850 4850 4850 4850 3863
93 20250313 180900 369809023 4850 4850 4850 4850 0
94 20250313 180800 369809023 4850 4850 4850 4850 0
95 20250313 180700 369809023 4850 4850 4850 4850 0
96 20250313 180600 369809023 4850 4850 4850 4850 0
97 20250313 180500 369809023 4850 4850 4850 4850 0
98 20250313 180400 369809023 4850 4850 4850 4850 0
99 20250313 180300 369809023 4850 4850 4850 4850 0
100 20250313 180200 369809023 4850 4850 4850 4850 0
101 20250313 180100 369809023 4850 4850 4850 4850 0
102 20250313 180000 369809023 4850 4850 4850 4850 0
103 20250313 175900 369809023 4850 4850 4850 4850 0
104 20250313 175800 369809023 4850 4850 4850 4850 0
105 20250313 175700 369809023 4850 4850 4850 4850 0
106 20250313 175600 369809023 4850 4850 4850 4850 0
107 20250313 175500 369809023 4850 4850 4850 4850 0
108 20250313 175400 369809023 4850 4850 4850 4850 0
109 20250313 175300 369809023 4850 4850 4850 4850 0
110 20250313 175200 369809023 4850 4850 4850 4850 0
111 20250313 175100 369809023 4850 4850 4850 4850 0
112 20250313 175000 369809023 4850 4850 4850 4850 0
113 20250313 174900 369809023 4850 4850 4850 4850 0
114 20250313 174800 369809023 4850 4850 4850 4850 0
115 20250313 174700 369809023 4850 4850 4850 4850 0
116 20250313 174600 369809023 4850 4850 4850 4850 0
117 20250313 174500 369809023 4850 4850 4850 4850 0
118 20250313 174400 369809023 4850 4850 4850 4850 0
119 20250313 174300 369809023 4850 4850 4850 4850 0
120 20250313 174200 369809023 4850 4850 4850 4850 0
121 20250313 174100 369809023 4850 4850 4850 4850 0
122 20250313 174000 369809023 4850 4850 4850 4850 3863
123 20250313 173900 369809023 4850 4850 4850 4850 0
124 20250313 173800 369809023 4850 4850 4850 4850 0
125 20250313 173700 369809023 4850 4850 4850 4850 0
126 20250313 173600 369809023 4850 4850 4850 4850 0
127 20250313 173500 369809023 4850 4850 4850 4850 0
128 20250313 173400 369809023 4850 4850 4850 4850 0
129 20250313 173300 369809023 4850 4850 4850 4850 0
130 20250313 173200 369809023 4850 4850 4850 4850 0
131 20250313 173100 369809023 4850 4850 4850 4850 0
132 20250313 173000 369809023 4850 4850 4850 4850 0
133 20250313 172900 369809023 4850 4850 4850 4850 0
134 20250313 172800 369809023 4850 4850 4850 4850 0
135 20250313 172700 369809023 4850 4850 4850 4850 0
136 20250313 172600 369809023 4850 4850 4850 4850 0
137 20250313 172500 369809023 4850 4850 4850 4850 0
138 20250313 172400 369809023 4850 4850 4850 4850 0
139 20250313 172300 369809023 4850 4850 4850 4850 0
140 20250313 172200 369809023 4850 4850 4850 4850 0
141 20250313 172100 369809023 4850 4850 4850 4850 0
142 20250313 172000 369809023 4850 4850 4850 4850 0
143 20250313 171900 369809023 4850 4850 4850 4850 0
144 20250313 171800 369809023 4850 4850 4850 4850 0
145 20250313 171700 369809023 4850 4850 4850 4850 0
146 20250313 171600 369809023 4850 4850 4850 4850 0
147 20250313 171500 369809023 4850 4850 4850 4850 0
148 20250313 171400 369809023 4850 4850 4850 4850 0
149 20250313 171300 369809023 4850 4850 4850 4850 0
150 20250313 171200 369809023 4850 4850 4850 4850 0
151 20250313 171100 369809023 4850 4850 4850 4850 0
152 20250313 171000 369809023 4850 4850 4850 4850 3863
153 20250313 170900 369809023 4850 4850 4850 4850 0
154 20250313 170800 369809023 4850 4850 4850 4850 0
155 20250313 170700 369809023 4850 4850 4850 4850 0
156 20250313 170600 369809023 4850 4850 4850 4850 0
157 20250313 170500 369809023 4850 4850 4850 4850 0
158 20250313 170400 369809023 4850 4850 4850 4850 0
159 20250313 170300 369809023 4850 4850 4850 4850 0
160 20250313 170200 369809023 4850 4850 4850 4850 0
161 20250313 170100 369809023 4850 4850 4850 4850 0
162 20250313 170000 369809023 4850 4850 4850 4850 0
163 20250313 165900 369809023 4850 4850 4850 4850 0
164 20250313 165800 369809023 4850 4850 4850 4850 0
165 20250313 165700 369809023 4850 4850 4850 4850 0
166 20250313 165600 369809023 4850 4850 4850 4850 0
167 20250313 165500 369809023 4850 4850 4850 4850 0
168 20250313 165400 369809023 4850 4850 4850 4850 0
169 20250313 165300 369809023 4850 4850 4850 4850 0
170 20250313 165200 369809023 4850 4850 4850 4850 0
171 20250313 165100 369809023 4850 4850 4850 4850 0
172 20250313 165000 369809023 4850 4850 4850 4850 0
173 20250313 164900 369809023 4850 4850 4850 4850 0
174 20250313 164800 369809023 4850 4850 4850 4850 0
175 20250313 164700 369809023 4850 4850 4850 4850 0
176 20250313 164600 369809023 4850 4850 4850 4850 0
177 20250313 164500 369809023 4850 4850 4850 4850 0
178 20250313 164400 369809023 4850 4850 4850 4850 0
179 20250313 164300 369809023 4850 4850 4850 4850 0
180 20250313 164200 369809023 4850 4850 4850 4850 0
181 20250313 164100 369809023 4850 4850 4850 4850 0
182 20250313 164000 369809023 4850 4850 4850 4850 3863
183 20250313 163900 369809023 4850 4850 4850 4850 0
184 20250313 163800 369809023 4850 4850 4850 4850 0
185 20250313 163700 369809023 4850 4850 4850 4850 0
186 20250313 163600 369809023 4850 4850 4850 4850 0
187 20250313 163500 369809023 4850 4850 4850 4850 0
188 20250313 163400 369809023 4850 4850 4850 4850 0
189 20250313 163300 369809023 4850 4850 4850 4850 0
190 20250313 163200 369809023 4850 4850 4850 4850 0
191 20250313 163100 369809023 4850 4850 4850 4850 0
192 20250313 163000 369809023 4850 4850 4850 4850 0
193 20250313 162900 369809023 4850 4850 4850 4850 0
194 20250313 162800 369809023 4850 4850 4850 4850 0
195 20250313 162700 369809023 4850 4850 4850 4850 0
196 20250313 162600 369809023 4850 4850 4850 4850 0
197 20250313 162500 369809023 4850 4850 4850 4850 0
198 20250313 162400 369809023 4850 4850 4850 4850 0
199 20250313 162300 369809023 4850 4850 4850 4850 0
200 20250313 162200 369809023 4850 4850 4850 4850 0
201 20250313 162100 369809023 4850 4850 4850 4850 0
202 20250313 162000 369809023 4850 4850 4850 4850 0
203 20250313 161900 369809023 4850 4850 4850 4850 0
204 20250313 161800 369809023 4850 4850 4850 4850 0
205 20250313 161700 369809023 4850 4850 4850 4850 0
206 20250313 161600 369809023 4850 4850 4850 4850 0
207 20250313 161500 369809023 4850 4850 4850 4850 0
208 20250313 161400 369809023 4850 4850 4850 4850 0
209 20250313 161300 369809023 4850 4850 4850 4850 0
210 20250313 161200 369809023 4850 4850 4850 4850 0
211 20250313 161100 369809023 4850 4850 4850 4850 0
212 20250313 161000 369809023 4850 4850 4850 4850 3863
213 20250313 160900 369809023 4850 4850 4850 4850 0
214 20250313 160800 369809023 4850 4850 4850 4850 0
215 20250313 160700 369809023 4850 4850 4850 4850 0
216 20250313 160600 369809023 4850 4850 4850 4850 0
217 20250313 160500 369809023 4850 4850 4850 4850 0
218 20250313 160400 369809023 4850 4850 4850 4850 0
219 20250313 160300 369809023 4850 4850 4850 4850 0
220 20250313 160200 369809023 4850 4850 4850 4850 0
221 20250313 160100 369809023 4850 4850 4850 4850 0
222 20250313 160000 369809023 4850 4850 4850 4850 0
223 20250313 155900 369809023 4850 4850 4850 4850 0
224 20250313 155800 369809023 4850 4850 4850 4850 0
225 20250313 155700 369809023 4850 4850 4850 4850 0
226 20250313 155600 369809023 4850 4850 4850 4850 0
227 20250313 155500 369809023 4850 4850 4850 4850 0
228 20250313 155400 369809023 4850 4850 4850 4850 0
229 20250313 155300 369809023 4850 4850 4850 4850 0
230 20250313 155200 369809023 4850 4850 4850 4850 0
231 20250313 155100 369809023 4850 4850 4850 4850 0
232 20250313 155000 369809023 4850 4850 4850 4850 0
233 20250313 154900 369809023 4850 4850 4850 4850 0
234 20250313 154800 369809023 4850 4850 4850 4850 0
235 20250313 154700 369809023 4850 4850 4850 4850 0
236 20250313 154600 369809023 4850 4850 4850 4850 0
237 20250313 154500 369809023 4850 4850 4850 4850 0
238 20250313 154400 369809023 4850 4850 4850 4850 0
239 20250313 154300 369809023 4850 4850 4850 4850 0
240 20250313 154200 369809023 4850 4850 4850 4850 0
241 20250313 154100 369809023 4850 4850 4850 4850 0
242 20250313 154000 369809023 4850 4850 4850 4850 3863
243 20250313 153900 369809023 4850 4850 4850 4850 0
244 20250313 153800 369809023 4850 4850 4850 4850 0
245 20250313 153700 369809023 4850 4850 4850 4850 0
246 20250313 153600 369809023 4850 4850 4850 4850 0
247 20250313 153500 369809023 4850 4850 4850 4850 0
248 20250313 153400 369809023 4850 4850 4850 4850 0
249 20250313 153300 369809023 4850 4850 4850 4850 0
250 20250313 153200 369809023 4850 4850 4850 4850 0
251 20250313 153100 369809023 4850 4850 4850 4850 0
252 20250313 153000 369809023 4850 4850 4850 4850 3863
253 20250313 152900 351073473 4875 4875 4875 4875 0
254 20250313 152800 351073473 4875 4875 4875 4875 0
255 20250313 152700 351073473 4875 4875 4875 4875 0
256 20250313 152600 351073473 4875 4875 4875 4875 0
257 20250313 152500 351073473 4875 4875 4875 4875 0
258 20250313 152400 351073473 4875 4875 4875 4875 0
259 20250313 152300 351073473 4875 4875 4875 4875 0
260 20250313 152200 351073473 4875 4875 4875 4875 0
261 20250313 152100 351073473 4875 4875 4875 4875 0
262 20250313 152000 351073473 4875 4875 4875 4875 0
263 20250313 151900 351073473 4875 4875 4875 4875 106
264 20250313 151800 350556723 4875 4875 4875 4875 16
265 20250313 151700 350478723 4850 4850 4850 4850 0
266 20250313 151600 350478723 4850 4875 4880 4850 4051
267 20250313 151500 330813173 4880 4880 4880 4880 38
268 20250313 151400 330627733 4870 4870 4870 4870 0
269 20250313 151300 330627733 4870 4855 4870 4855 115
270 20250313 151200 330068883 4860 4860 4860 4860 20
271 20250313 151100 329971683 4855 4860 4860 4855 150
272 20250313 151000 329243183 4855 4865 4865 4855 3000
273 20250313 150900 314663628 4865 4865 4865 4865 392
274 20250313 150800 312756548 4865 4865 4865 4865 150
275 20250313 150700 312026798 4865 4865 4865 4865 0
276 20250313 150600 312026798 4865 4865 4865 4865 152
277 20250313 150500 311287318 4865 4865 4865 4865 100
278 20250313 150400 310800818 4865 4867 4867 4865 49
279 20250313 150300 310562429 4865 4865 4865 4865 0
280 20250313 150200 310562429 4865 4865 4865 4865 0
281 20250313 150100 310562429 4865 4865 4865 4865 0
282 20250313 150000 310562429 4865 4865 4865 4865 47
283 20250313 145900 310333774 4865 4865 4865 4865 40
284 20250313 145800 310139174 4865 4865 4865 4865 200
285 20250313 145700 309166174 4865 4865 4865 4865 0
286 20250313 145600 309166174 4865 4865 4865 4865 83
287 20250313 145500 308762379 4860 4860 4860 4860 0
288 20250313 145400 308762379 4860 4860 4860 4860 0
289 20250313 145300 308762379 4860 4860 4860 4860 0
290 20250313 145200 308762379 4860 4860 4860 4860 300
291 20250313 145100 307304379 4860 4860 4860 4860 0
292 20250313 145000 307304379 4860 4860 4860 4860 300
293 20250313 144900 305846379 4875 4875 4875 4875 0
294 20250313 144800 305846379 4875 4875 4875 4875 0
295 20250313 144700 305846379 4875 4875 4875 4875 24
296 20250313 144600 305729379 4860 4860 4860 4860 0
297 20250313 144500 305729379 4860 4860 4860 4860 0
298 20250313 144400 305729379 4860 4860 4860 4860 90
299 20250313 144300 305291979 4875 4875 4875 4875 0
300 20250313 144200 305291979 4875 4875 4875 4875 0
301 20250313 144100 305291979 4875 4875 4875 4875 0
302 20250313 144000 305291979 4875 4875 4875 4875 0
303 20250313 143900 305291979 4875 4870 4875 4870 50
304 20250313 143800 305048284 4870 4865 4870 4865 23
305 20250313 143700 304936384 4855 4855 4855 4855 0
306 20250313 143600 304936384 4855 4865 4865 4855 6
307 20250313 143500 304907244 4865 4865 4865 4865 0
308 20250313 143400 304907244 4865 4865 4865 4865 0
309 20250313 143300 304907244 4865 4865 4865 4865 195
310 20250313 143200 303958569 4865 4865 4865 4865 0
311 20250313 143100 303958569 4865 4865 4865 4865 0
312 20250313 143000 303958569 4865 4865 4865 4865 0
313 20250313 142900 303958569 4865 4865 4865 4865 136
314 20250313 142800 303296929 4850 4850 4850 4850 150
315 20250313 142700 302569429 4865 4865 4865 4865 0
316 20250313 142600 302569429 4865 4865 4865 4865 7
317 20250313 142500 302535374 4865 4855 4865 4855 61
318 20250313 142400 302239209 4855 4855 4855 4855 410
319 20250313 142300 300248659 4855 4865 4865 4855 78
320 20250313 142200 299869209 4855 4855 4860 4855 1098
321 20250313 142100 294537429 4865 4865 4865 4865 0
322 20250313 142000 294537429 4865 4865 4865 4865 0
323 20250313 141900 294537429 4865 4865 4865 4865 0
324 20250313 141800 294537429 4865 4865 4865 4865 0
325 20250313 141700 294537429 4865 4865 4865 4865 0
326 20250313 141600 294537429 4865 4865 4865 4865 0
327 20250313 141500 294537429 4865 4865 4865 4865 0
328 20250313 141400 294537429 4865 4865 4865 4865 0
329 20250313 141300 294537429 4865 4865 4865 4865 95
330 20250313 141200 294075254 4855 4855 4855 4855 0
331 20250313 141100 294075254 4855 4855 4855 4855 0
332 20250313 141000 294075254 4855 4855 4855 4855 0
333 20250313 140900 294075254 4855 4855 4855 4855 0
334 20250313 140800 294075254 4855 4865 4865 4855 717
335 20250313 140700 290591574 4875 4875 4875 4875 0
336 20250313 140600 290591574 4875 4875 4875 4875 0
337 20250313 140500 290591574 4875 4875 4875 4875 0
338 20250313 140400 290591574 4875 4875 4875 4875 0
339 20250313 140300 290591574 4875 4860 4875 4860 2
340 20250313 140200 290581839 4860 4860 4860 4860 0
341 20250313 140100 290581839 4860 4860 4860 4860 0
342 20250313 140000 290581839 4860 4860 4860 4860 0
343 20250313 135900 290581839 4860 4860 4860 4860 0
344 20250313 135800 290581839 4860 4860 4860 4860 0
345 20250313 135700 290581839 4860 4860 4860 4860 0
346 20250313 135600 290581839 4860 4870 4870 4860 200
347 20250313 135500 289609829 4875 4875 4875 4875 1
348 20250313 135400 289604954 4875 4875 4875 4875 1
349 20250313 135300 289600079 4875 4875 4875 4875 0
350 20250313 135200 289600079 4875 4875 4875 4875 1
351 20250313 135100 289595204 4880 4880 4880 4880 0
352 20250313 135000 289595204 4880 4880 4880 4880 0
353 20250313 134900 289595204 4880 4880 4880 4880 0
354 20250313 134800 289595204 4880 4880 4880 4880 0
355 20250313 134700 289595204 4880 4880 4880 4880 0
356 20250313 134600 289595204 4880 4865 4880 4865 100
357 20250313 134500 289107784 4860 4862 4862 4860 146
358 20250313 134400 288398220 4860 4860 4860 4860 0
359 20250313 134300 288398220 4860 4860 4860 4860 0
360 20250313 134200 288398220 4860 4860 4860 4860 0
361 20250313 134100 288398220 4860 4860 4860 4860 0
362 20250313 134000 288398220 4860 4860 4860 4860 0
363 20250313 133900 288398220 4860 4860 4860 4860 0
364 20250313 133800 288398220 4860 4860 4860 4860 0
365 20250313 133700 288398220 4860 4860 4860 4860 1
366 20250313 133600 288393360 4860 4860 4860 4860 0
367 20250313 133500 288393360 4860 4860 4860 4860 0
368 20250313 133400 288393360 4860 4860 4860 4860 0
369 20250313 133300 288393360 4860 4860 4860 4860 0
370 20250313 133200 288393360 4860 4860 4860 4860 0
371 20250313 133100 288393360 4860 4860 4860 4860 0
372 20250313 133000 288393360 4860 4860 4860 4860 0
373 20250313 132900 288393360 4860 4860 4860 4860 0
374 20250313 132800 288393360 4860 4860 4860 4860 0
375 20250313 132700 288393360 4860 4860 4860 4860 0
376 20250313 132600 288393360 4860 4860 4860 4860 0
377 20250313 132500 288393360 4860 4860 4860 4860 0
378 20250313 132400 288393360 4860 4860 4860 4860 1
379 20250313 132300 288388500 4855 4855 4855 4855 0
380 20250313 132200 288388500 4855 4855 4855 4855 0
381 20250313 132100 288388500 4855 4855 4855 4855 0
382 20250313 132000 288388500 4855 4855 4855 4855 0
383 20250313 131900 288388500 4855 4855 4855 4855 0
384 20250313 131800 288388500 4855 4855 4855 4855 0
385 20250313 131700 288388500 4855 4855 4855 4855 0
386 20250313 131600 288388500 4855 4855 4855 4855 0
387 20250313 131500 288388500 4855 4850 4855 4850 43
388 20250313 131400 288179740 4845 4845 4845 4845 0
389 20250313 131300 288179740 4845 4845 4845 4845 0
390 20250313 131200 288179740 4845 4845 4845 4845 0
391 20250313 131100 288179740 4845 4845 4845 4845 0
392 20250313 131000 288179740 4845 4850 4850 4845 393
393 20250313 130900 286274640 4850 4850 4850 4850 979
394 20250313 130800 281526490 4850 4865 4865 4850 22
395 20250313 130700 281419610 4850 4850 4850 4850 0
396 20250313 130600 281419610 4850 4850 4850 4850 0
397 20250313 130500 281419610 4850 4850 4850 4850 0
398 20250313 130400 281419610 4850 4850 4850 4850 0
399 20250313 130300 281419610 4850 4850 4850 4850 0
400 20250313 130200 281419610 4850 4850 4850 4850 0
401 20250313 130100 281419610 4850 4850 4850 4850 0
402 20250313 130000 281419610 4850 4850 4850 4850 0
403 20250313 125900 281419610 4850 4850 4850 4850 0
404 20250313 125800 281419610 4850 4850 4850 4850 0
405 20250313 125700 281419610 4850 4855 4855 4850 100
406 20250313 125600 280934600 4850 4850 4850 4850 0
407 20250313 125500 280934600 4850 4865 4865 4850 98
408 20250313 125400 280459285 4850 4850 4850 4850 0
409 20250313 125300 280459285 4850 4850 4850 4850 23
410 20250313 125200 280347735 4850 4850 4875 4850 71
411 20250313 125100 280001860 4850 4850 4850 4850 0
412 20250313 125000 280001860 4850 4855 4855 4850 3000
413 20250313 124900 265450840 4860 4860 4860 4860 0
414 20250313 124800 265450840 4860 4860 4860 4860 0
415 20250313 124700 265450840 4860 4860 4860 4860 0
416 20250313 124600 265450840 4860 4860 4860 4860 0
417 20250313 124500 265450840 4860 4860 4860 4860 0
418 20250313 124400 265450840 4860 4865 4865 4860 205
419 20250313 124300 264453540 4890 4890 4890 4890 50
420 20250313 124200 264209040 4865 4865 4865 4865 0
421 20250313 124100 264209040 4865 4865 4865 4865 0
422 20250313 124000 264209040 4865 4865 4865 4865 10
423 20250313 123900 264160390 4855 4855 4855 4855 0
424 20250313 123800 264160390 4855 4855 4855 4855 0
425 20250313 123700 264160390 4855 4870 4870 4855 180
426 20250313 123600 263283940 4870 4870 4870 4870 30
427 20250313 123500 263137840 4880 4890 4900 4880 376
428 20250313 123400 261302135 4900 4900 4900 4900 0
429 20250313 123300 261302135 4900 4900 4900 4900 0
430 20250313 123200 261302135 4900 4900 4900 4900 0
431 20250313 123100 261302135 4900 4900 4900 4900 0
432 20250313 123000 261302135 4900 4900 4900 4900 0
433 20250313 122900 261302135 4900 4900 4900 4900 250
434 20250313 122800 260077135 4870 4870 4870 4870 293
435 20250313 122700 258650225 4850 4850 4850 4850 0
436 20250313 122600 258650225 4850 4860 4860 4850 1000
437 20250313 122500 253796585 4870 4870 4870 4870 0
438 20250313 122400 253796585 4870 4870 4870 4870 0
439 20250313 122300 253796585 4870 4870 4870 4870 0
440 20250313 122200 253796585 4870 4870 4870 4870 0
441 20250313 122100 253796585 4870 4870 4870 4870 0
442 20250313 122000 253796585 4870 4870 4870 4870 22
443 20250313 121900 253689445 4870 4870 4870 4870 0
444 20250313 121800 253689445 4870 4870 4870 4870 1
445 20250313 121700 253684575 4850 4850 4850 4850 0
446 20250313 121600 253684575 4850 4850 4850 4850 0
447 20250313 121500 253684575 4850 4850 4850 4850 0
448 20250313 121400 253684575 4850 4850 4850 4850 2008
449 20250313 121300 243945775 4855 4855 4855 4855 117
450 20250313 121200 243377740 4855 4855 4855 4855 2
451 20250313 121100 243368030 4855 4855 4855 4855 1
452 20250313 121000 243363175 4855 4855 4855 4855 0
453 20250313 120900 243363175 4855 4855 4855 4855 0
454 20250313 120800 243363175 4855 4855 4855 4855 150
455 20250313 120700 242634925 4855 4855 4855 4855 0
456 20250313 120600 242634925 4855 4850 4855 4850 817
457 20250313 120500 238672325 4850 4850 4850 4850 606
458 20250313 120400 235733225 4855 4855 4855 4855 100
459 20250313 120300 235247725 4855 4855 4855 4855 0
460 20250313 120200 235247725 4855 4855 4855 4855 0
461 20250313 120100 235247725 4855 4855 4855 4855 102
462 20250313 120000 234752515 4855 4855 4855 4855 282
463 20250313 115900 233383405 4855 4855 4855 4855 120
464 20250313 115800 232800805 4855 4855 4855 4855 0
465 20250313 115700 232800805 4855 4855 4855 4855 207
466 20250313 115600 231795820 4850 4850 4850 4850 0
467 20250313 115500 231795820 4850 4850 4850 4850 1
468 20250313 115400 231790970 4865 4855 4865 4850 1071
469 20250313 115300 226591435 4860 4865 4865 4860 688
470 20250313 115200 223247500 4865 4865 4865 4865 0
471 20250313 115100 223247500 4865 4865 4865 4865 0
472 20250313 115000 223247500 4865 4870 4870 4865 695
473 20250313 114900 219866305 4885 4885 4885 4885 0
474 20250313 114800 219866305 4885 4885 4885 4885 1
475 20250313 114700 219861420 4870 4870 4870 4870 27
476 20250313 114600 219729930 4870 4870 4870 4870 0
477 20250313 114500 219729930 4870 4870 4870 4870 858
478 20250313 114400 215551470 4870 4870 4870 4870 600
479 20250313 114300 212629470 4890 4890 4890 4890 100
480 20250313 114200 212140470 4875 4875 4875 4875 0
481 20250313 114100 212140470 4875 4885 4885 4875 2097
482 20250313 114000 201910040 4885 4885 4885 4885 0
483 20250313 113900 201910040 4885 4885 4885 4885 0
484 20250313 113800 201910040 4885 4885 4885 4885 0
485 20250313 113700 201910040 4885 4905 4905 4885 489
486 20250313 113600 199520465 4890 4890 4890 4890 0
487 20250313 113500 199520465 4890 4890 4890 4890 0
488 20250313 113400 199520465 4890 4890 4890 4890 0
489 20250313 113300 199520465 4890 4890 4890 4890 0
490 20250313 113200 199520465 4890 4890 4890 4890 0
491 20250313 113100 199520465 4890 4890 4890 4890 0
492 20250313 113000 199520465 4890 4890 4890 4890 0
493 20250313 112900 199520465 4890 4890 4890 4890 0
494 20250313 112800 199520465 4890 4890 4890 4890 0
495 20250313 112700 199520465 4890 4890 4890 4890 0
496 20250313 112600 199520465 4890 4890 4890 4890 0
497 20250313 112500 199520465 4890 4890 4890 4890 0
498 20250313 112400 199520465 4890 4890 4890 4890 0
499 20250313 112300 199520465 4890 4890 4890 4890 0
500 20250313 112200 199520465 4890 4890 4890 4890 0
501 20250313 112100 199520465 4890 4890 4890 4890 10
502 20250313 112000 199471565 4890 4890 4890 4890 0
503 20250313 111900 199471565 4890 4890 4890 4890 50
504 20250313 111800 199227065 4890 4890 4890 4890 0
505 20250313 111700 199227065 4890 4890 4890 4890 0
506 20250313 111600 199227065 4890 4890 4890 4890 0
507 20250313 111500 199227065 4890 4905 4905 4890 886
508 20250313 111400 194889285 4905 4905 4905 4905 0
509 20250313 111300 194889285 4905 4905 4905 4905 0
510 20250313 111200 194889285 4905 4905 4905 4905 0
511 20250313 111100 194889285 4905 4905 4905 4905 0
512 20250313 111000 194889285 4905 4905 4905 4905 0
513 20250313 110900 194889285 4905 4905 4905 4905 0
514 20250313 110800 194889285 4905 4905 4905 4905 6
515 20250313 110700 194859855 4910 4910 4910 4910 0
516 20250313 110600 194859855 4910 4910 4910 4910 0
517 20250313 110500 194859855 4910 4910 4910 4910 10
518 20250313 110400 194810755 4900 4900 4900 4900 10
519 20250313 110300 194761755 4905 4905 4905 4905 10
520 20250313 110200 194712705 4900 4900 4900 4900 0
521 20250313 110100 194712705 4900 4900 4900 4900 0
522 20250313 110000 194712705 4900 4900 4900 4900 0
523 20250313 105900 194712705 4900 4900 4900 4900 0
524 20250313 105800 194712705 4900 4905 4905 4900 357
525 20250313 105700 192962880 4910 4910 4910 4910 30
526 20250313 105600 192815580 4925 4925 4925 4925 5
527 20250313 105500 192790955 4925 4925 4925 4925 1
528 20250313 105400 192786030 4915 4915 4915 4915 2
529 20250313 105300 192776200 4915 4915 4915 4915 50
530 20250313 105200 192530450 4925 4925 4925 4925 0
531 20250313 105100 192530450 4925 4925 4925 4925 0
532 20250313 105000 192530450 4925 4915 4925 4915 280
533 20250313 104900 191151640 4910 4910 4910 4910 0
534 20250313 104800 191151640 4910 4910 4910 4910 0
535 20250313 104700 191151640 4910 4910 4910 4910 5
536 20250313 104600 191127090 4910 4910 4910 4910 0
537 20250313 104500 191127090 4910 4910 4910 4910 0
538 20250313 104400 191127090 4910 4910 4910 4910 20
539 20250313 104300 191028890 4910 4910 4910 4910 0
540 20250313 104200 191028890 4910 4905 4910 4905 405
541 20250313 104100 189040365 4905 4905 4905 4905 1
542 20250313 104000 189035460 4895 4895 4895 4895 0
543 20250313 103900 189035460 4895 4895 4895 4895 500
544 20250313 103800 186587960 4900 4900 4900 4900 5
545 20250313 103700 186563460 4900 4900 4900 4900 0
546 20250313 103600 186563460 4900 4900 4900 4900 0
547 20250313 103500 186563460 4900 4900 4900 4900 0
548 20250313 103400 186563460 4900 4900 4900 4900 0
549 20250313 103300 186563460 4900 4900 4900 4900 0
550 20250313 103200 186563460 4900 4900 4900 4900 0
551 20250313 103100 186563460 4900 4900 4900 4900 5
552 20250313 103000 186538960 4900 4900 4900 4900 268
553 20250313 102900 185225760 4900 4900 4900 4900 0
554 20250313 102800 185225760 4900 4900 4900 4900 7
555 20250313 102700 185191460 4900 4905 4905 4900 111
556 20250313 102600 184647075 4895 4895 4895 4895 49
557 20250313 102500 184407220 4905 4905 4905 4905 0
558 20250313 102400 184407220 4905 4905 4905 4905 0
559 20250313 102300 184407220 4905 4905 4905 4905 0
560 20250313 102200 184407220 4905 4905 4905 4905 0
561 20250313 102100 184407220 4905 4905 4905 4905 0
562 20250313 102000 184407220 4905 4905 4905 4905 0
563 20250313 101900 184407220 4905 4905 4905 4905 175
564 20250313 101800 183548845 4905 4905 4905 4905 0
565 20250313 101700 183548845 4905 4895 4905 4895 52
566 20250313 101600 183293795 4885 4885 4885 4885 0
567 20250313 101500 183293795 4885 4885 4885 4885 12
568 20250313 101400 183235175 4885 4885 4885 4885 5
569 20250313 101300 183210750 4870 4870 4870 4870 0
570 20250313 101200 183210750 4870 4870 4870 4870 0
571 20250313 101100 183210750 4870 4870 4870 4870 0
572 20250313 101000 183210750 4870 4870 4870 4870 0
573 20250313 100900 183210750 4870 4870 4870 4870 0
574 20250313 100800 183210750 4870 4870 4870 4870 12
575 20250313 100700 183152310 4885 4885 4885 4885 0
576 20250313 100600 183152310 4885 4885 4885 4885 0
577 20250313 100500 183152310 4885 4885 4885 4885 100
578 20250313 100400 182663810 4865 4875 4875 4865 812
579 20250313 100300 178712110 4875 4875 4875 4875 0
580 20250313 100200 178712110 4875 4875 4875 4875 0
581 20250313 100100 178712110 4875 4875 4875 4875 0
582 20250313 100000 178712110 4875 4875 4875 4875 0
583 20250313 095900 178712110 4875 4875 4875 4875 0
584 20250313 095800 178712110 4875 4875 4875 4875 1
585 20250313 095700 178707235 4870 4870 4870 4870 0
586 20250313 095600 178707235 4870 4870 4870 4870 728
587 20250313 095500 175161875 4880 4880 4880 4880 0
588 20250313 095400 175161875 4880 4880 4880 4880 0
589 20250313 095300 175161875 4880 4880 4880 4875 259
590 20250313 095200 173899000 4880 4880 4880 4880 49
591 20250313 095100 173659880 4880 4890 4890 4880 1140
592 20250313 095000 168089250 4895 4895 4895 4895 0
593 20250313 094900 168089250 4895 4895 4895 4895 0
594 20250313 094800 168089250 4895 4895 4895 4895 0
595 20250313 094700 168089250 4895 4900 4900 4895 342
596 20250313 094600 166414020 4910 4910 4910 4910 1
597 20250313 094500 166409110 4915 4915 4915 4915 3
598 20250313 094400 166394365 4915 4915 4915 4915 2
599 20250313 094300 166384535 4915 4915 4915 4915 2
600 20250313 094200 166374705 4895 4895 4895 4895 0
601 20250313 094100 166374705 4895 4905 4905 4895 1085
602 20250313 094000 161061260 4915 4915 4915 4915 1
603 20250313 093900 161056345 4915 4915 4915 4915 0
604 20250313 093800 161056345 4915 4915 4915 4915 0
605 20250313 093700 161056345 4915 4915 4915 4915 0
606 20250313 093600 161056345 4915 4915 4915 4915 1
607 20250313 093500 161051430 4925 4925 4925 4925 0
608 20250313 093400 161051430 4925 4925 4925 4925 0
609 20250313 093300 161051430 4925 4925 4925 4925 0
610 20250313 093200 161051430 4925 4910 4925 4900 1005
611 20250313 093100 156126340 4940 4940 4940 4940 0
612 20250313 093000 156126340 4940 4940 4940 4940 1
613 20250313 092900 156121400 4945 4920 4945 4910 163
614 20250313 092800 155316205 4920 4920 4920 4920 0
615 20250313 092700 155316205 4920 4920 4920 4920 0
616 20250313 092600 155316205 4920 4920 4920 4920 0
617 20250313 092500 155316205 4920 4920 4920 4920 0
618 20250313 092400 155316205 4920 4920 4920 4920 0
619 20250313 092300 155316205 4920 4920 4920 4920 0
620 20250313 092200 155316205 4920 4915 4920 4910 8985
621 20250313 092100 111116455 4910 4935 4935 4910 1302
622 20250313 092000 104706755 4925 4910 4925 4910 153
623 20250313 091900 103954730 4910 4910 4910 4910 0
624 20250313 091800 103954730 4910 4920 4920 4910 3000
625 20250313 091700 89222690 4925 4945 4945 4925 710
626 20250313 091600 85719740 4950 4960 4960 4950 13
627 20250313 091500 85655335 4965 4965 4965 4965 0
628 20250313 091400 85655335 4965 4960 4965 4960 937
629 20250313 091300 81003630 4930 4930 4930 4930 60
630 20250313 091200 80707830 4965 4965 4965 4965 100
631 20250313 091100 80211330 4965 4960 4970 4960 1706
632 20250313 091000 71736700 4935 4950 4960 4930 4074
633 20250313 090900 51554095 4945 4945 4945 4940 587
634 20250313 090800 48652380 4940 4945 4945 4940 316
635 20250313 090700 47089765 4940 4940 4940 4940 600
636 20250313 090600 44125765 4940 4930 4940 4930 463
637 20250313 090500 41839410 4920 4900 4920 4900 3508
638 20250313 090400 24614890 4900 4890 4900 4890 817
639 20250313 090300 20617590 4890 4890 4890 4890 0
640 20250313 090200 20617590 4890 4900 4910 4890 1085
641 20250313 090100 15301265 4910 4875 4920 4875 2030
642 20250313 090000 5354650 4875 4875 4875 4875 980