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

654
070960/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195200,382293782,3910,3910,3910,3910,3392
20250313,195100,382293782,3910,3910,3910,3910,0
20250313,195000,382293782,3910,3910,3910,3910,0
20250313,194900,382293782,3910,3910,3910,3910,0
20250313,194800,382293782,3910,3910,3910,3910,0
20250313,194700,382293782,3910,3910,3910,3910,0
20250313,194600,382293782,3910,3910,3910,3910,0
20250313,194500,382293782,3910,3910,3910,3910,0
20250313,194400,382293782,3910,3910,3910,3910,0
20250313,194300,382293782,3910,3910,3910,3910,0
20250313,194200,382293782,3910,3910,3910,3910,0
20250313,194100,382293782,3910,3910,3910,3910,0
20250313,194000,382293782,3910,3910,3910,3910,0
20250313,193900,382293782,3910,3910,3910,3910,0
20250313,193800,382293782,3910,3910,3910,3910,0
20250313,193700,382293782,3910,3910,3910,3910,0
20250313,193600,382293782,3910,3910,3910,3910,0
20250313,193500,382293782,3910,3910,3910,3910,0
20250313,193400,382293782,3910,3910,3910,3910,0
20250313,193300,382293782,3910,3910,3910,3910,0
20250313,193200,382293782,3910,3910,3910,3910,0
20250313,193100,382293782,3910,3910,3910,3910,0
20250313,193000,382293782,3910,3910,3910,3910,0
20250313,192900,382293782,3910,3910,3910,3910,0
20250313,192800,382293782,3910,3910,3910,3910,0
20250313,192700,382293782,3910,3910,3910,3910,0
20250313,192600,382293782,3910,3910,3910,3910,0
20250313,192500,382293782,3910,3910,3910,3910,0
20250313,192400,382293782,3910,3910,3910,3910,0
20250313,192300,382293782,3910,3910,3910,3910,0
20250313,192200,382293782,3910,3910,3910,3910,3392
20250313,192100,382293782,3910,3910,3910,3910,0
20250313,192000,382293782,3910,3910,3910,3910,0
20250313,191900,382293782,3910,3910,3910,3910,0
20250313,191800,382293782,3910,3910,3910,3910,0
20250313,191700,382293782,3910,3910,3910,3910,0
20250313,191600,382293782,3910,3910,3910,3910,0
20250313,191500,382293782,3910,3910,3910,3910,0
20250313,191400,382293782,3910,3910,3910,3910,0
20250313,191300,382293782,3910,3910,3910,3910,0
20250313,191200,382293782,3910,3910,3910,3910,0
20250313,191100,382293782,3910,3910,3910,3910,0
20250313,191000,382293782,3910,3910,3910,3910,0
20250313,190900,382293782,3910,3910,3910,3910,0
20250313,190800,382293782,3910,3910,3910,3910,0
20250313,190700,382293782,3910,3910,3910,3910,0
20250313,190600,382293782,3910,3910,3910,3910,0
20250313,190500,382293782,3910,3910,3910,3910,0
20250313,190400,382293782,3910,3910,3910,3910,0
20250313,190300,382293782,3910,3910,3910,3910,0
20250313,190200,382293782,3910,3910,3910,3910,0
20250313,190100,382293782,3910,3910,3910,3910,0
20250313,190000,382293782,3910,3910,3910,3910,0
20250313,185900,382293782,3910,3910,3910,3910,0
20250313,185800,382293782,3910,3910,3910,3910,0
20250313,185700,382293782,3910,3910,3910,3910,0
20250313,185600,382293782,3910,3910,3910,3910,0
20250313,185500,382293782,3910,3910,3910,3910,0
20250313,185400,382293782,3910,3910,3910,3910,0
20250313,185300,382293782,3910,3910,3910,3910,0
20250313,185200,382293782,3910,3910,3910,3910,3392
20250313,185100,382293782,3910,3910,3910,3910,0
20250313,185000,382293782,3910,3910,3910,3910,0
20250313,184900,382293782,3910,3910,3910,3910,0
20250313,184800,382293782,3910,3910,3910,3910,0
20250313,184700,382293782,3910,3910,3910,3910,0
20250313,184600,382293782,3910,3910,3910,3910,0
20250313,184500,382293782,3910,3910,3910,3910,0
20250313,184400,382293782,3910,3910,3910,3910,0
20250313,184300,382293782,3910,3910,3910,3910,0
20250313,184200,382293782,3910,3910,3910,3910,0
20250313,184100,382293782,3910,3910,3910,3910,0
20250313,184000,382293782,3910,3910,3910,3910,0
20250313,183900,382293782,3910,3910,3910,3910,0
20250313,183800,382293782,3910,3910,3910,3910,0
20250313,183700,382293782,3910,3910,3910,3910,0
20250313,183600,382293782,3910,3910,3910,3910,0
20250313,183500,382293782,3910,3910,3910,3910,0
20250313,183400,382293782,3910,3910,3910,3910,0
20250313,183300,382293782,3910,3910,3910,3910,0
20250313,183200,382293782,3910,3910,3910,3910,0
20250313,183100,382293782,3910,3910,3910,3910,0
20250313,183000,382293782,3910,3910,3910,3910,0
20250313,182900,382293782,3910,3910,3910,3910,0
20250313,182800,382293782,3910,3910,3910,3910,0
20250313,182700,382293782,3910,3910,3910,3910,0
20250313,182600,382293782,3910,3910,3910,3910,0
20250313,182500,382293782,3910,3910,3910,3910,0
20250313,182400,382293782,3910,3910,3910,3910,0
20250313,182300,382293782,3910,3910,3910,3910,0
20250313,182200,382293782,3910,3910,3910,3910,3392
20250313,182100,382293782,3910,3910,3910,3910,0
20250313,182000,382293782,3910,3910,3910,3910,0
20250313,181900,382293782,3910,3910,3910,3910,0
20250313,181800,382293782,3910,3910,3910,3910,0
20250313,181700,382293782,3910,3910,3910,3910,0
20250313,181600,382293782,3910,3910,3910,3910,0
20250313,181500,382293782,3910,3910,3910,3910,0
20250313,181400,382293782,3910,3910,3910,3910,0
20250313,181300,382293782,3910,3910,3910,3910,0
20250313,181200,382293782,3910,3910,3910,3910,0
20250313,181100,382293782,3910,3910,3910,3910,0
20250313,181000,382293782,3910,3910,3910,3910,0
20250313,180900,382293782,3910,3910,3910,3910,0
20250313,180800,382293782,3910,3910,3910,3910,0
20250313,180700,382293782,3910,3910,3910,3910,0
20250313,180600,382293782,3910,3910,3910,3910,0
20250313,180500,382293782,3910,3910,3910,3910,0
20250313,180400,382293782,3910,3910,3910,3910,0
20250313,180300,382293782,3910,3910,3910,3910,0
20250313,180200,382293782,3910,3910,3910,3910,0
20250313,180100,382293782,3910,3910,3910,3910,0
20250313,180000,382293782,3910,3910,3910,3910,0
20250313,175900,382293782,3910,3910,3910,3910,0
20250313,175800,382293782,3910,3910,3910,3910,0
20250313,175700,382293782,3910,3910,3910,3910,0
20250313,175600,382293782,3910,3910,3910,3910,0
20250313,175500,382293782,3910,3910,3910,3910,0
20250313,175400,382293782,3910,3910,3910,3910,0
20250313,175300,382293782,3910,3910,3910,3910,0
20250313,175200,382293782,3910,3910,3910,3910,3392
20250313,175100,382293782,3910,3910,3910,3910,0
20250313,175000,382293782,3910,3910,3910,3910,0
20250313,174900,382293782,3910,3910,3910,3910,0
20250313,174800,382293782,3910,3910,3910,3910,0
20250313,174700,382293782,3910,3910,3910,3910,0
20250313,174600,382293782,3910,3910,3910,3910,0
20250313,174500,382293782,3910,3910,3910,3910,0
20250313,174400,382293782,3910,3910,3910,3910,0
20250313,174300,382293782,3910,3910,3910,3910,0
20250313,174200,382293782,3910,3910,3910,3910,0
20250313,174100,382293782,3910,3910,3910,3910,0
20250313,174000,382293782,3910,3910,3910,3910,0
20250313,173900,382293782,3910,3910,3910,3910,0
20250313,173800,382293782,3910,3910,3910,3910,0
20250313,173700,382293782,3910,3910,3910,3910,0
20250313,173600,382293782,3910,3910,3910,3910,0
20250313,173500,382293782,3910,3910,3910,3910,0
20250313,173400,382293782,3910,3910,3910,3910,0
20250313,173300,382293782,3910,3910,3910,3910,0
20250313,173200,382293782,3910,3910,3910,3910,0
20250313,173100,382293782,3910,3910,3910,3910,0
20250313,173000,382293782,3910,3910,3910,3910,0
20250313,172900,382293782,3910,3910,3910,3910,0
20250313,172800,382293782,3910,3910,3910,3910,0
20250313,172700,382293782,3910,3910,3910,3910,0
20250313,172600,382293782,3910,3910,3910,3910,0
20250313,172500,382293782,3910,3910,3910,3910,0
20250313,172400,382293782,3910,3910,3910,3910,0
20250313,172300,382293782,3910,3910,3910,3910,0
20250313,172200,382293782,3910,3910,3910,3910,3392
20250313,172100,382293782,3910,3910,3910,3910,0
20250313,172000,382293782,3910,3910,3910,3910,0
20250313,171900,382293782,3910,3910,3910,3910,0
20250313,171800,382293782,3910,3910,3910,3910,0
20250313,171700,382293782,3910,3910,3910,3910,0
20250313,171600,382293782,3910,3910,3910,3910,0
20250313,171500,382293782,3910,3910,3910,3910,0
20250313,171400,382293782,3910,3910,3910,3910,0
20250313,171300,382293782,3910,3910,3910,3910,0
20250313,171200,382293782,3910,3910,3910,3910,0
20250313,171100,382293782,3910,3910,3910,3910,0
20250313,171000,382293782,3910,3910,3910,3910,0
20250313,170900,382293782,3910,3910,3910,3910,0
20250313,170800,382293782,3910,3910,3910,3910,0
20250313,170700,382293782,3910,3910,3910,3910,0
20250313,170600,382293782,3910,3910,3910,3910,0
20250313,170500,382293782,3910,3910,3910,3910,0
20250313,170400,382293782,3910,3910,3910,3910,0
20250313,170300,382293782,3910,3910,3910,3910,0
20250313,170200,382293782,3910,3910,3910,3910,0
20250313,170100,382293782,3910,3910,3910,3910,0
20250313,170000,382293782,3910,3910,3910,3910,0
20250313,165900,382293782,3910,3910,3910,3910,0
20250313,165800,382293782,3910,3910,3910,3910,0
20250313,165700,382293782,3910,3910,3910,3910,0
20250313,165600,382293782,3910,3910,3910,3910,0
20250313,165500,382293782,3910,3910,3910,3910,0
20250313,165400,382293782,3910,3910,3910,3910,0
20250313,165300,382293782,3910,3910,3910,3910,0
20250313,165200,382293782,3910,3910,3910,3910,3392
20250313,165100,382293782,3910,3910,3910,3910,0
20250313,165000,382293782,3910,3910,3910,3910,0
20250313,164900,382293782,3910,3910,3910,3910,0
20250313,164800,382293782,3910,3910,3910,3910,0
20250313,164700,382293782,3910,3910,3910,3910,0
20250313,164600,382293782,3910,3910,3910,3910,0
20250313,164500,382293782,3910,3910,3910,3910,0
20250313,164400,382293782,3910,3910,3910,3910,0
20250313,164300,382293782,3910,3910,3910,3910,0
20250313,164200,382293782,3910,3910,3910,3910,0
20250313,164100,382293782,3910,3910,3910,3910,0
20250313,164000,382293782,3910,3910,3910,3910,0
20250313,163900,382293782,3910,3910,3910,3910,0
20250313,163800,382293782,3910,3910,3910,3910,0
20250313,163700,382293782,3910,3910,3910,3910,0
20250313,163600,382293782,3910,3910,3910,3910,0
20250313,163500,382293782,3910,3910,3910,3910,0
20250313,163400,382293782,3910,3910,3910,3910,0
20250313,163300,382293782,3910,3910,3910,3910,0
20250313,163200,382293782,3910,3910,3910,3910,0
20250313,163100,382293782,3910,3910,3910,3910,0
20250313,163000,382293782,3910,3910,3910,3910,0
20250313,162900,382293782,3910,3910,3910,3910,0
20250313,162800,382293782,3910,3910,3910,3910,0
20250313,162700,382293782,3910,3910,3910,3910,0
20250313,162600,382293782,3910,3910,3910,3910,0
20250313,162500,382293782,3910,3910,3910,3910,0
20250313,162400,382293782,3910,3910,3910,3910,0
20250313,162300,382293782,3910,3910,3910,3910,0
20250313,162200,382293782,3910,3910,3910,3910,3392
20250313,162100,382293782,3910,3910,3910,3910,0
20250313,162000,382293782,3910,3910,3910,3910,0
20250313,161900,382293782,3910,3910,3910,3910,0
20250313,161800,382293782,3910,3910,3910,3910,0
20250313,161700,382293782,3910,3910,3910,3910,0
20250313,161600,382293782,3910,3910,3910,3910,0
20250313,161500,382293782,3910,3910,3910,3910,0
20250313,161400,382293782,3910,3910,3910,3910,0
20250313,161300,382293782,3910,3910,3910,3910,0
20250313,161200,382293782,3910,3910,3910,3910,0
20250313,161100,382293782,3910,3910,3910,3910,0
20250313,161000,382293782,3910,3910,3910,3910,0
20250313,160900,382293782,3910,3910,3910,3910,0
20250313,160800,382293782,3910,3910,3910,3910,0
20250313,160700,382293782,3910,3910,3910,3910,0
20250313,160600,382293782,3910,3910,3910,3910,0
20250313,160500,382293782,3910,3910,3910,3910,0
20250313,160400,382293782,3910,3910,3910,3910,0
20250313,160300,382293782,3910,3910,3910,3910,0
20250313,160200,382293782,3910,3910,3910,3910,0
20250313,160100,382293782,3910,3910,3910,3910,0
20250313,160000,382293782,3910,3910,3910,3910,0
20250313,155900,382293782,3910,3910,3910,3910,0
20250313,155800,382293782,3910,3910,3910,3910,0
20250313,155700,382293782,3910,3910,3910,3910,0
20250313,155600,382293782,3910,3910,3910,3910,0
20250313,155500,382293782,3910,3910,3910,3910,0
20250313,155400,382293782,3910,3910,3910,3910,0
20250313,155300,382293782,3910,3910,3910,3910,0
20250313,155200,382293782,3910,3910,3910,3910,3392
20250313,155100,382293782,3910,3910,3910,3910,0
20250313,155000,382293782,3910,3910,3910,3910,0
20250313,154900,382293782,3910,3910,3910,3910,0
20250313,154800,382293782,3910,3910,3910,3910,0
20250313,154700,382293782,3910,3910,3910,3910,0
20250313,154600,382293782,3910,3910,3910,3910,0
20250313,154500,382293782,3910,3910,3910,3910,0
20250313,154400,382293782,3910,3910,3910,3910,0
20250313,154300,382293782,3910,3910,3910,3910,0
20250313,154200,382293782,3910,3910,3910,3910,0
20250313,154100,382293782,3910,3910,3910,3910,0
20250313,154000,382293782,3910,3910,3910,3910,0
20250313,153900,382293782,3910,3910,3910,3910,0
20250313,153800,382293782,3910,3910,3910,3910,0
20250313,153700,382293782,3910,3910,3910,3910,0
20250313,153600,382293782,3910,3910,3910,3910,0
20250313,153500,382293782,3910,3910,3910,3910,0
20250313,153400,382293782,3910,3910,3910,3910,0
20250313,153300,382293782,3910,3910,3910,3910,0
20250313,153200,382293782,3910,3910,3910,3910,0
20250313,153100,382293782,3910,3910,3910,3910,0
20250313,153000,382293782,3910,3910,3910,3910,3392
20250313,152900,369031062,3895,3895,3895,3895,0
20250313,152800,369031062,3895,3895,3895,3895,0
20250313,152700,369031062,3895,3895,3895,3895,0
20250313,152600,369031062,3895,3895,3895,3895,0
20250313,152500,369031062,3895,3895,3895,3895,0
20250313,152400,369031062,3895,3895,3895,3895,0
20250313,152300,369031062,3895,3895,3895,3895,0
20250313,152200,369031062,3895,3895,3895,3895,0
20250313,152100,369031062,3895,3895,3895,3895,0
20250313,152000,369031062,3895,3895,3895,3895,0
20250313,151900,369031062,3895,3895,3895,3895,0
20250313,151800,369031062,3895,3900,3900,3895,256
20250313,151700,368032692,3905,3905,3905,3905,0
20250313,151600,368032692,3905,3905,3905,3905,0
20250313,151500,368032692,3905,3905,3905,3905,0
20250313,151400,368032692,3905,3905,3905,3905,0
20250313,151300,368032692,3905,3890,3905,3890,1085
20250313,151200,363804542,3885,3885,3885,3885,0
20250313,151100,363804542,3885,3885,3885,3885,0
20250313,151000,363804542,3885,3885,3885,3885,0
20250313,150900,363804542,3885,3885,3885,3885,0
20250313,150800,363804542,3885,3885,3885,3885,0
20250313,150700,363804542,3885,3885,3885,3885,0
20250313,150600,363804542,3885,3885,3885,3885,0
20250313,150500,363804542,3885,3885,3885,3885,0
20250313,150400,363804542,3885,3885,3885,3885,300
20250313,150300,362639042,3885,3885,3885,3885,1697
20250313,150200,356046197,3890,3900,3900,3890,2000
20250313,150100,348265447,3905,3907,3907,3905,401
20250313,150000,346699342,3905,3905,3905,3905,0
20250313,145900,346699342,3905,3905,3905,3905,0
20250313,145800,346699342,3905,3905,3905,3905,0
20250313,145700,346699342,3905,3905,3905,3905,1147
20250313,145600,342220307,3905,3905,3905,3905,56
20250313,145500,342001627,3900,3900,3900,3900,0
20250313,145400,342001627,3900,3900,3900,3900,104
20250313,145300,341596027,3900,3900,3900,3900,0
20250313,145200,341596027,3900,3900,3900,3900,0
20250313,145100,341596027,3900,3900,3900,3900,0
20250313,145000,341596027,3900,3900,3900,3900,408
20250313,144900,340004827,3890,3895,3895,3890,491
20250313,144800,338093627,3875,3880,3880,3875,5700
20250313,144700,315995832,3880,3880,3880,3880,0
20250313,144600,315995832,3880,3880,3880,3880,0
20250313,144500,315995832,3880,3880,3880,3880,0
20250313,144400,315995832,3880,3880,3880,3880,0
20250313,144300,315995832,3880,3880,3880,3880,1813
20250313,144200,308961392,3880,3890,3890,3880,4120
20250313,144100,292971022,3890,3890,3890,3890,20
20250313,144000,292893222,3895,3895,3895,3895,0
20250313,143900,292893222,3895,3895,3895,3895,0
20250313,143800,292893222,3895,3895,3895,3895,0
20250313,143700,292893222,3895,3895,3895,3895,0
20250313,143600,292893222,3895,3895,3895,3895,473
20250313,143500,291050887,3895,3895,3895,3895,0
20250313,143400,291050887,3895,3895,3895,3895,0
20250313,143300,291050887,3895,3895,3895,3895,0
20250313,143200,291050887,3895,3895,3895,3895,0
20250313,143100,291050887,3895,3895,3895,3895,0
20250313,143000,291050887,3895,3895,3895,3895,0
20250313,142900,291050887,3895,3895,3895,3895,0
20250313,142800,291050887,3895,3895,3895,3895,1
20250313,142700,291046992,3900,3900,3900,3900,0
20250313,142600,291046992,3900,3900,3900,3900,0
20250313,142500,291046992,3900,3895,3900,3895,229
20250313,142400,290155032,3890,3890,3890,3890,0
20250313,142300,290155032,3890,3890,3890,3890,15
20250313,142200,290096682,3890,3890,3890,3890,0
20250313,142100,290096682,3890,3890,3890,3890,1647
20250313,142000,283689852,3890,3890,3890,3890,0
20250313,141900,283689852,3890,3890,3890,3890,115
20250313,141800,283242502,3890,3890,3890,3890,0
20250313,141700,283242502,3890,3890,3890,3890,0
20250313,141600,283242502,3890,3890,3890,3890,0
20250313,141500,283242502,3890,3890,3890,3890,0
20250313,141400,283242502,3890,3890,3890,3890,0
20250313,141300,283242502,3890,3890,3890,3890,0
20250313,141200,283242502,3890,3890,3890,3890,15
20250313,141100,283184152,3895,3895,3895,3895,0
20250313,141000,283184152,3895,3895,3895,3895,1
20250313,140900,283180257,3895,3895,3895,3895,0
20250313,140800,283180257,3895,3895,3895,3895,0
20250313,140700,283180257,3895,3895,3895,3895,496
20250313,140600,281248337,3895,3895,3895,3895,113
20250313,140500,280808202,3900,3900,3900,3900,0
20250313,140400,280808202,3900,3900,3900,3900,0
20250313,140300,280808202,3900,3900,3900,3900,0
20250313,140200,280808202,3900,3900,3900,3900,0
20250313,140100,280808202,3900,3900,3900,3900,557
20250313,140000,278635902,3900,3900,3900,3900,10
20250313,135900,278596902,3900,3900,3900,3900,20
20250313,135800,278518902,3900,3900,3900,3900,15
20250313,135700,278460402,3900,3900,3900,3900,90
20250313,135600,278109402,3915,3915,3915,3915,0
20250313,135500,278109402,3915,3915,3915,3915,2
20250313,135400,278101572,3895,3895,3895,3895,278
20250313,135300,277018762,3895,3895,3895,3895,20
20250313,135200,276940862,3890,3890,3890,3890,0
20250313,135100,276940862,3890,3890,3890,3890,0
20250313,135000,276940862,3890,3890,3890,3890,0
20250313,134900,276940862,3890,3890,3890,3890,0
20250313,134800,276940862,3890,3890,3890,3890,0
20250313,134700,276940862,3890,3890,3890,3890,376
20250313,134600,275478222,3880,3880,3880,3880,0
20250313,134500,275478222,3880,3880,3880,3880,0
20250313,134400,275478222,3880,3880,3880,3880,0
20250313,134300,275478222,3880,3880,3880,3880,0
20250313,134200,275478222,3880,3880,3880,3880,0
20250313,134100,275478222,3880,3880,3880,3880,0
20250313,134000,275478222,3880,3880,3880,3880,180
20250313,133900,274779822,3890,3890,3890,3890,89
20250313,133800,274433612,3890,3890,3890,3890,0
20250313,133700,274433612,3890,3880,3890,3880,258
20250313,133600,273430002,3890,3890,3890,3890,0
20250313,133500,273430002,3890,3890,3890,3890,0
20250313,133400,273430002,3890,3890,3890,3890,0
20250313,133300,273430002,3890,3890,3890,3890,0
20250313,133200,273430002,3890,3890,3890,3890,1
20250313,133100,273426112,3890,3890,3890,3890,0
20250313,133000,273426112,3890,3880,3890,3880,1404
20250313,132900,267974657,3880,3885,3885,3880,2640
20250313,132800,257728912,3890,3890,3890,3890,0
20250313,132700,257728912,3890,3890,3890,3890,2000
20250313,132600,249948912,3890,3890,3890,3890,1000
20250313,132500,246058912,3890,3890,3890,3890,0
20250313,132400,246058912,3890,3890,3890,3890,0
20250313,132300,246058912,3890,3890,3890,3890,0
20250313,132200,246058912,3890,3890,3890,3890,0
20250313,132100,246058912,3890,3890,3890,3890,0
20250313,132000,246058912,3890,3885,3890,3885,389
20250313,131900,244546357,3885,3885,3885,3885,0
20250313,131800,244546357,3885,3885,3885,3885,0
20250313,131700,244546357,3885,3885,3885,3885,0
20250313,131600,244546357,3885,3885,3885,3885,0
20250313,131500,244546357,3885,3885,3885,3885,136
20250313,131400,244017997,3875,3875,3875,3875,0
20250313,131300,244017997,3875,3875,3875,3875,44
20250313,131200,243847497,3875,3875,3875,3875,0
20250313,131100,243847497,3875,3875,3875,3875,0
20250313,131000,243847497,3875,3875,3875,3875,0
20250313,130900,243847497,3875,3875,3875,3875,0
20250313,130800,243847497,3875,3875,3875,3875,0
20250313,130700,243847497,3875,3875,3875,3875,0
20250313,130600,243847497,3875,3875,3875,3875,0
20250313,130500,243847497,3875,3875,3875,3875,36
20250313,130400,243707997,3875,3875,3875,3875,0
20250313,130300,243707997,3875,3875,3875,3875,0
20250313,130200,243707997,3875,3875,3875,3875,0
20250313,130100,243707997,3875,3875,3875,3875,0
20250313,130000,243707997,3875,3880,3880,3875,92
20250313,125900,243351432,3885,3885,3885,3885,0
20250313,125800,243351432,3885,3885,3885,3885,201
20250313,125700,242570547,3885,3885,3885,3885,196
20250313,125600,241809087,3875,3870,3875,3870,70
20250313,125500,241538182,3875,3875,3875,3875,0
20250313,125400,241538182,3875,3875,3875,3875,360
20250313,125300,240143182,3885,3885,3885,3885,0
20250313,125200,240143182,3885,3885,3885,3885,68
20250313,125100,239879002,3890,3885,3890,3885,378
20250313,125000,238410447,3870,3870,3870,3870,70
20250313,124900,238139547,3870,3875,3875,3870,128
20250313,124800,237643907,3875,3875,3875,3875,1069
20250313,124700,233501532,3885,3885,3885,3885,371
20250313,124600,232060197,3880,3880,3880,3880,70
20250313,124500,231788597,3880,3880,3880,3880,0
20250313,124400,231788597,3880,3880,3880,3880,69
20250313,124300,231520877,3875,3875,3875,3875,0
20250313,124200,231520877,3875,3875,3875,3875,70
20250313,124100,231249627,3880,3880,3880,3880,0
20250313,124000,231249627,3880,3880,3880,3880,69
20250313,123900,230981907,3875,3875,3875,3875,0
20250313,123800,230981907,3875,3875,3875,3875,69
20250313,123700,230714532,3880,3880,3880,3880,0
20250313,123600,230714532,3880,3880,3880,3880,71
20250313,123500,230439052,3885,3885,3885,3885,0
20250313,123400,230439052,3885,3885,3885,3885,69
20250313,123300,230170987,3880,3880,3880,3880,0
20250313,123200,230170987,3880,3880,3880,3880,70
20250313,123100,229899387,3880,3880,3880,3880,0
20250313,123000,229899387,3880,3880,3880,3880,69
20250313,122900,229631667,3880,3880,3880,3880,0
20250313,122800,229631667,3880,3880,3880,3880,70
20250313,122700,229360067,3895,3895,3895,3895,1
20250313,122600,229356172,3880,3880,3880,3880,69
20250313,122500,229088452,3880,3880,3880,3880,0
20250313,122400,229088452,3880,3880,3880,3880,70
20250313,122300,228816852,3880,3880,3880,3880,0
20250313,122200,228816852,3880,3880,3880,3880,69
20250313,122100,228549132,3880,3880,3880,3880,0
20250313,122000,228549132,3880,3880,3880,3880,70
20250313,121900,228277532,3895,3895,3895,3895,2
20250313,121800,228269742,3880,3880,3880,3880,69
20250313,121700,228002022,3880,3880,3880,3880,0
20250313,121600,228002022,3880,3880,3880,3880,270
20250313,121500,226954422,3880,3880,3880,3880,0
20250313,121400,226954422,3880,3880,3880,3880,69
20250313,121300,226686702,3895,3895,3895,3895,100
20250313,121200,226297202,3885,3885,3885,3885,70
20250313,121100,226025252,3885,3885,3885,3885,0
20250313,121000,226025252,3885,3885,3885,3885,69
20250313,120900,225757187,3885,3885,3885,3885,0
20250313,120800,225757187,3885,3885,3885,3885,70
20250313,120700,225485237,3880,3880,3880,3880,69
20250313,120600,225217517,3880,3880,3880,3880,0
20250313,120500,225217517,3880,3880,3880,3880,69
20250313,120400,224949797,3880,3880,3880,3880,0
20250313,120300,224949797,3880,3880,3880,3880,70
20250313,120200,224678197,3880,3880,3880,3880,0
20250313,120100,224678197,3880,3880,3880,3880,69
20250313,120000,224410477,3880,3880,3880,3880,0
20250313,115900,224410477,3880,3880,3880,3880,70
20250313,115800,224138877,3880,3880,3880,3880,1
20250313,115700,224134997,3880,3880,3880,3880,69
20250313,115600,223867277,3880,3880,3880,3880,0
20250313,115500,223867277,3880,3880,3880,3880,70
20250313,115400,223595677,3890,3890,3890,3890,0
20250313,115300,223595677,3890,3890,3890,3890,192
20250313,115200,222848797,3890,3890,3890,3890,0
20250313,115100,222848797,3890,3890,3890,3890,70
20250313,115000,222576497,3890,3890,3890,3890,144
20250313,114900,222016337,3875,3875,3875,3875,165
20250313,114800,221376962,3875,3875,3875,3875,0
20250313,114700,221376962,3875,3875,3875,3875,70
20250313,114600,221105712,3875,3875,3875,3875,0
20250313,114500,221105712,3875,3875,3875,3875,69
20250313,114400,220838337,3890,3890,3890,3890,250
20250313,114300,219865837,3875,3875,3875,3875,70
20250313,114200,219594587,3875,3875,3875,3875,900
20250313,114100,216107087,3875,3875,3875,3875,569
20250313,114000,213902212,3875,3875,3875,3875,0
20250313,113900,213902212,3875,3875,3875,3875,70
20250313,113800,213630962,3875,3875,3875,3875,0
20250313,113700,213630962,3875,3875,3875,3875,69
20250313,113600,213363587,3880,3880,3880,3880,0
20250313,113500,213363587,3880,3880,3880,3880,370
20250313,113400,211927987,3890,3885,3890,3885,2
20250313,113300,211920212,3880,3880,3880,3880,69
20250313,113200,211652492,3880,3880,3880,3880,0
20250313,113100,211652492,3880,3880,3880,3880,90
20250313,113000,211303292,3880,3880,3880,3880,0
20250313,112900,211303292,3880,3880,3880,3880,70
20250313,112800,211031692,3880,3880,3880,3880,0
20250313,112700,211031692,3880,3880,3880,3880,69
20250313,112600,210763972,3880,3880,3880,3880,0
20250313,112500,210763972,3880,3880,3880,3880,70
20250313,112400,210492372,3885,3885,3885,3885,0
20250313,112300,210492372,3885,3885,3885,3885,69
20250313,112200,210224307,3885,3885,3885,3885,0
20250313,112100,210224307,3885,3885,3885,3885,70
20250313,112000,209952357,3885,3885,3885,3885,76
20250313,111900,209657097,3885,3885,3885,3885,69
20250313,111800,209389032,3890,3890,3890,3890,0
20250313,111700,209389032,3890,3890,3890,3890,70
20250313,111600,209116732,3900,3895,3900,3895,10
20250313,111500,209077747,3885,3890,3890,3885,1071
20250313,111400,204911902,3890,3890,3890,3890,70
20250313,111300,204639602,3890,3890,3890,3890,0
20250313,111200,204639602,3890,3890,3890,3890,69
20250313,111100,204371192,3890,3890,3890,3890,0
20250313,111000,204371192,3890,3890,3890,3890,70
20250313,110900,204098892,3890,3890,3890,3890,0
20250313,110800,204098892,3890,3890,3890,3890,166
20250313,110700,203453152,3890,3895,3895,3890,84
20250313,110600,203126387,3895,3895,3895,3895,70
20250313,110500,202853737,3895,3895,3895,3895,263
20250313,110400,201829352,3890,3890,3890,3890,91
20250313,110300,201475362,3890,3890,3890,3890,0
20250313,110200,201475362,3890,3890,3890,3890,70
20250313,110100,201203062,3895,3895,3895,3895,0
20250313,110000,201203062,3895,3895,3895,3895,2
20250313,105900,201195272,3900,3900,3900,3900,0
20250313,105800,201195272,3900,3900,3900,3900,6
20250313,105700,201171872,3895,3895,3895,3895,0
20250313,105600,201171872,3895,3895,3895,3895,70
20250313,105500,200899222,3900,3900,3900,3900,0
20250313,105400,200899222,3900,3900,3900,3900,69
20250313,105300,200630122,3900,3900,3900,3900,759
20250313,105200,197670022,3905,3905,3905,3905,7
20250313,105100,197642687,3910,3910,3910,3910,0
20250313,105000,197642687,3910,3910,3910,3910,1
20250313,104900,197638777,3915,3915,3915,3915,0
20250313,104800,197638777,3915,3915,3915,3915,1
20250313,104700,197634862,3920,3920,3920,3920,2
20250313,104600,197627022,3900,3910,3910,3900,69
20250313,104500,197357912,3900,3900,3900,3900,0
20250313,104400,197357912,3900,3905,3915,3900,273
20250313,104300,196293142,3905,3905,3905,3905,0
20250313,104200,196293142,3905,3910,3910,3905,890
20250313,104100,192817667,3905,3915,3915,3905,2863
20250313,104000,181622362,3910,3910,3910,3910,107
20250313,103900,181203992,3910,3910,3910,3910,350
20250313,103800,179835492,3910,3910,3910,3910,69
20250313,103700,179565702,3920,3910,3920,3910,552
20250313,103600,177407372,3905,3905,3905,3895,526
20250313,103500,175354042,3900,3900,3900,3900,501
20250313,103400,173400142,3890,3890,3890,3890,69
20250313,103300,173131732,3895,3890,3895,3890,419
20250313,103200,171499732,3880,3885,3885,3880,72
20250313,103100,171220362,3880,3880,3880,3880,409
20250313,103000,169633442,3885,3885,3885,3885,501
20250313,102900,167687057,3880,3880,3880,3880,0
20250313,102800,167687057,3880,3880,3880,3880,83
20250313,102700,167365017,3880,3880,3880,3880,0
20250313,102600,167365017,3880,3880,3880,3880,69
20250313,102500,167097297,3880,3880,3880,3880,501
20250313,102400,165153417,3880,3880,3880,3880,166
20250313,102300,164509337,3870,3870,3870,3870,710
20250313,102200,161761637,3870,3870,3880,3870,1930
20250313,102100,154292322,3860,3860,3860,3860,0
20250313,102000,154292322,3860,3860,3860,3860,69
20250313,101900,154025982,3855,3855,3855,3855,70
20250313,101800,153756132,3855,3855,3855,3855,0
20250313,101700,153756132,3855,3855,3855,3855,69
20250313,101600,153490137,3860,3860,3860,3860,1056
20250313,101500,149413977,3855,3850,3855,3850,72
20250313,101400,149136767,3870,3855,3870,3855,532
20250313,101300,147085892,3850,3850,3850,3850,665
20250313,101200,144525642,3850,3850,3850,3850,1000
20250313,101100,140675642,3850,3850,3850,3850,70
20250313,101000,140406142,3850,3850,3850,3850,0
20250313,100900,140406142,3850,3860,3860,3850,70
20250313,100800,140136632,3855,3855,3855,3855,0
20250313,100700,140136632,3855,3855,3855,3855,70
20250313,100600,139866782,3860,3860,3860,3860,0
20250313,100500,139866782,3860,3850,3860,3850,71
20250313,100400,139593412,3860,3860,3860,3860,10
20250313,100300,139554812,3860,3855,3860,3855,2801
20250313,100200,128749302,3855,3855,3855,3855,0
20250313,100100,128749302,3855,3855,3855,3855,73
20250313,100000,128467887,3855,3855,3855,3855,0
20250313,095900,128467887,3855,3860,3860,3855,1475
20250313,095800,122774642,3860,3860,3860,3860,0
20250313,095700,122774642,3860,3860,3860,3860,158
20250313,095600,122164762,3860,3860,3860,3860,319
20250313,095500,120933422,3860,3860,3860,3860,70
20250313,095400,120663222,3860,3860,3860,3860,0
20250313,095300,120663222,3860,3865,3865,3860,85
20250313,095200,120335042,3865,3865,3865,3865,0
20250313,095100,120335042,3865,3875,3875,3865,614
20250313,095000,117961912,3865,3875,3875,3865,1396
20250313,094900,112554912,3870,3855,3870,3855,808
20250313,094800,109429697,3855,3855,3855,3855,0
20250313,094700,109429697,3855,3855,3855,3855,69
20250313,094600,109163702,3865,3865,3865,3865,901
20250313,094500,105681337,3855,3855,3855,3855,70
20250313,094400,105411487,3855,3855,3855,3855,0
20250313,094300,105411487,3855,3855,3855,3855,69
20250313,094200,105145492,3855,3855,3855,3855,1321
20250313,094100,100053037,3860,3860,3860,3855,804
20250313,094000,96953152,3860,3860,3860,3860,0
20250313,093900,96953152,3860,3865,3865,3860,1701
20250313,093800,90385437,3865,3870,3870,3865,854
20250313,093700,87084222,3870,3875,3875,3870,937
20250313,093600,83455107,3875,3875,3875,3875,303
20250313,093500,82280982,3885,3875,3885,3875,71
20250313,093400,82005837,3875,3885,3885,3875,2708
20250313,093300,71512317,3875,3890,3890,3875,71
20250313,093200,71237177,3880,3880,3880,3880,337
20250313,093100,69929617,3880,3895,3895,3880,87
20250313,093000,69591787,3885,3885,3885,3885,223
20250313,092900,68725432,3885,3885,3885,3885,107
20250313,092800,68309737,3890,3890,3890,3890,125
20250313,092700,67823487,3890,3890,3895,3890,109
20250313,092600,67399467,3890,3887,3890,3885,71
20250313,092500,67123519,3887,3885,3887,3885,187
20250313,092400,66397020,3882,3882,3882,3882,69
20250313,092300,66129162,3880,3880,3880,3880,5
20250313,092200,66109762,3880,3872,3880,3872,171
20250313,092100,65446842,3880,3880,3880,3880,0
20250313,092000,65446842,3880,3877,3880,3865,571
20250313,091900,63236120,3875,3875,3875,3875,0
20250313,091800,63236120,3875,3870,3875,3870,71
20250313,091700,62961340,3865,3865,3865,3865,0
20250313,091600,62961340,3865,3865,3865,3865,70
20250313,091500,62690790,3865,3865,3865,3865,0
20250313,091400,62690790,3865,3865,3865,3865,301
20250313,091300,61527425,3870,3872,3872,3870,316
20250313,091200,60304305,3870,3870,3870,3870,113
20250313,091100,59866995,3875,3865,3875,3865,664
20250313,091000,57295635,3870,3870,3870,3870,1649
20250313,090900,50914005,3870,3875,3875,3870,202
20250313,090800,50132255,3870,3870,3870,3870,122
20250313,090700,49660115,3870,3875,3875,3870,671
20250313,090600,47060690,3875,3875,3875,3875,86
20250313,090500,46727440,3875,3875,3875,3870,954
20250313,090400,43031835,3875,3885,3890,3875,3780
20250313,090300,28378745,3880,3900,3900,3880,6061
20250313,090200,4745725,3900,3900,3900,3900,132
20250313,090100,4230925,3905,3885,3905,3885,662
20250313,090000,1652880,3880,3880,3880,3880,426
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195200 382293782 3910 3910 3910 3910 3392
3 20250313 195100 382293782 3910 3910 3910 3910 0
4 20250313 195000 382293782 3910 3910 3910 3910 0
5 20250313 194900 382293782 3910 3910 3910 3910 0
6 20250313 194800 382293782 3910 3910 3910 3910 0
7 20250313 194700 382293782 3910 3910 3910 3910 0
8 20250313 194600 382293782 3910 3910 3910 3910 0
9 20250313 194500 382293782 3910 3910 3910 3910 0
10 20250313 194400 382293782 3910 3910 3910 3910 0
11 20250313 194300 382293782 3910 3910 3910 3910 0
12 20250313 194200 382293782 3910 3910 3910 3910 0
13 20250313 194100 382293782 3910 3910 3910 3910 0
14 20250313 194000 382293782 3910 3910 3910 3910 0
15 20250313 193900 382293782 3910 3910 3910 3910 0
16 20250313 193800 382293782 3910 3910 3910 3910 0
17 20250313 193700 382293782 3910 3910 3910 3910 0
18 20250313 193600 382293782 3910 3910 3910 3910 0
19 20250313 193500 382293782 3910 3910 3910 3910 0
20 20250313 193400 382293782 3910 3910 3910 3910 0
21 20250313 193300 382293782 3910 3910 3910 3910 0
22 20250313 193200 382293782 3910 3910 3910 3910 0
23 20250313 193100 382293782 3910 3910 3910 3910 0
24 20250313 193000 382293782 3910 3910 3910 3910 0
25 20250313 192900 382293782 3910 3910 3910 3910 0
26 20250313 192800 382293782 3910 3910 3910 3910 0
27 20250313 192700 382293782 3910 3910 3910 3910 0
28 20250313 192600 382293782 3910 3910 3910 3910 0
29 20250313 192500 382293782 3910 3910 3910 3910 0
30 20250313 192400 382293782 3910 3910 3910 3910 0
31 20250313 192300 382293782 3910 3910 3910 3910 0
32 20250313 192200 382293782 3910 3910 3910 3910 3392
33 20250313 192100 382293782 3910 3910 3910 3910 0
34 20250313 192000 382293782 3910 3910 3910 3910 0
35 20250313 191900 382293782 3910 3910 3910 3910 0
36 20250313 191800 382293782 3910 3910 3910 3910 0
37 20250313 191700 382293782 3910 3910 3910 3910 0
38 20250313 191600 382293782 3910 3910 3910 3910 0
39 20250313 191500 382293782 3910 3910 3910 3910 0
40 20250313 191400 382293782 3910 3910 3910 3910 0
41 20250313 191300 382293782 3910 3910 3910 3910 0
42 20250313 191200 382293782 3910 3910 3910 3910 0
43 20250313 191100 382293782 3910 3910 3910 3910 0
44 20250313 191000 382293782 3910 3910 3910 3910 0
45 20250313 190900 382293782 3910 3910 3910 3910 0
46 20250313 190800 382293782 3910 3910 3910 3910 0
47 20250313 190700 382293782 3910 3910 3910 3910 0
48 20250313 190600 382293782 3910 3910 3910 3910 0
49 20250313 190500 382293782 3910 3910 3910 3910 0
50 20250313 190400 382293782 3910 3910 3910 3910 0
51 20250313 190300 382293782 3910 3910 3910 3910 0
52 20250313 190200 382293782 3910 3910 3910 3910 0
53 20250313 190100 382293782 3910 3910 3910 3910 0
54 20250313 190000 382293782 3910 3910 3910 3910 0
55 20250313 185900 382293782 3910 3910 3910 3910 0
56 20250313 185800 382293782 3910 3910 3910 3910 0
57 20250313 185700 382293782 3910 3910 3910 3910 0
58 20250313 185600 382293782 3910 3910 3910 3910 0
59 20250313 185500 382293782 3910 3910 3910 3910 0
60 20250313 185400 382293782 3910 3910 3910 3910 0
61 20250313 185300 382293782 3910 3910 3910 3910 0
62 20250313 185200 382293782 3910 3910 3910 3910 3392
63 20250313 185100 382293782 3910 3910 3910 3910 0
64 20250313 185000 382293782 3910 3910 3910 3910 0
65 20250313 184900 382293782 3910 3910 3910 3910 0
66 20250313 184800 382293782 3910 3910 3910 3910 0
67 20250313 184700 382293782 3910 3910 3910 3910 0
68 20250313 184600 382293782 3910 3910 3910 3910 0
69 20250313 184500 382293782 3910 3910 3910 3910 0
70 20250313 184400 382293782 3910 3910 3910 3910 0
71 20250313 184300 382293782 3910 3910 3910 3910 0
72 20250313 184200 382293782 3910 3910 3910 3910 0
73 20250313 184100 382293782 3910 3910 3910 3910 0
74 20250313 184000 382293782 3910 3910 3910 3910 0
75 20250313 183900 382293782 3910 3910 3910 3910 0
76 20250313 183800 382293782 3910 3910 3910 3910 0
77 20250313 183700 382293782 3910 3910 3910 3910 0
78 20250313 183600 382293782 3910 3910 3910 3910 0
79 20250313 183500 382293782 3910 3910 3910 3910 0
80 20250313 183400 382293782 3910 3910 3910 3910 0
81 20250313 183300 382293782 3910 3910 3910 3910 0
82 20250313 183200 382293782 3910 3910 3910 3910 0
83 20250313 183100 382293782 3910 3910 3910 3910 0
84 20250313 183000 382293782 3910 3910 3910 3910 0
85 20250313 182900 382293782 3910 3910 3910 3910 0
86 20250313 182800 382293782 3910 3910 3910 3910 0
87 20250313 182700 382293782 3910 3910 3910 3910 0
88 20250313 182600 382293782 3910 3910 3910 3910 0
89 20250313 182500 382293782 3910 3910 3910 3910 0
90 20250313 182400 382293782 3910 3910 3910 3910 0
91 20250313 182300 382293782 3910 3910 3910 3910 0
92 20250313 182200 382293782 3910 3910 3910 3910 3392
93 20250313 182100 382293782 3910 3910 3910 3910 0
94 20250313 182000 382293782 3910 3910 3910 3910 0
95 20250313 181900 382293782 3910 3910 3910 3910 0
96 20250313 181800 382293782 3910 3910 3910 3910 0
97 20250313 181700 382293782 3910 3910 3910 3910 0
98 20250313 181600 382293782 3910 3910 3910 3910 0
99 20250313 181500 382293782 3910 3910 3910 3910 0
100 20250313 181400 382293782 3910 3910 3910 3910 0
101 20250313 181300 382293782 3910 3910 3910 3910 0
102 20250313 181200 382293782 3910 3910 3910 3910 0
103 20250313 181100 382293782 3910 3910 3910 3910 0
104 20250313 181000 382293782 3910 3910 3910 3910 0
105 20250313 180900 382293782 3910 3910 3910 3910 0
106 20250313 180800 382293782 3910 3910 3910 3910 0
107 20250313 180700 382293782 3910 3910 3910 3910 0
108 20250313 180600 382293782 3910 3910 3910 3910 0
109 20250313 180500 382293782 3910 3910 3910 3910 0
110 20250313 180400 382293782 3910 3910 3910 3910 0
111 20250313 180300 382293782 3910 3910 3910 3910 0
112 20250313 180200 382293782 3910 3910 3910 3910 0
113 20250313 180100 382293782 3910 3910 3910 3910 0
114 20250313 180000 382293782 3910 3910 3910 3910 0
115 20250313 175900 382293782 3910 3910 3910 3910 0
116 20250313 175800 382293782 3910 3910 3910 3910 0
117 20250313 175700 382293782 3910 3910 3910 3910 0
118 20250313 175600 382293782 3910 3910 3910 3910 0
119 20250313 175500 382293782 3910 3910 3910 3910 0
120 20250313 175400 382293782 3910 3910 3910 3910 0
121 20250313 175300 382293782 3910 3910 3910 3910 0
122 20250313 175200 382293782 3910 3910 3910 3910 3392
123 20250313 175100 382293782 3910 3910 3910 3910 0
124 20250313 175000 382293782 3910 3910 3910 3910 0
125 20250313 174900 382293782 3910 3910 3910 3910 0
126 20250313 174800 382293782 3910 3910 3910 3910 0
127 20250313 174700 382293782 3910 3910 3910 3910 0
128 20250313 174600 382293782 3910 3910 3910 3910 0
129 20250313 174500 382293782 3910 3910 3910 3910 0
130 20250313 174400 382293782 3910 3910 3910 3910 0
131 20250313 174300 382293782 3910 3910 3910 3910 0
132 20250313 174200 382293782 3910 3910 3910 3910 0
133 20250313 174100 382293782 3910 3910 3910 3910 0
134 20250313 174000 382293782 3910 3910 3910 3910 0
135 20250313 173900 382293782 3910 3910 3910 3910 0
136 20250313 173800 382293782 3910 3910 3910 3910 0
137 20250313 173700 382293782 3910 3910 3910 3910 0
138 20250313 173600 382293782 3910 3910 3910 3910 0
139 20250313 173500 382293782 3910 3910 3910 3910 0
140 20250313 173400 382293782 3910 3910 3910 3910 0
141 20250313 173300 382293782 3910 3910 3910 3910 0
142 20250313 173200 382293782 3910 3910 3910 3910 0
143 20250313 173100 382293782 3910 3910 3910 3910 0
144 20250313 173000 382293782 3910 3910 3910 3910 0
145 20250313 172900 382293782 3910 3910 3910 3910 0
146 20250313 172800 382293782 3910 3910 3910 3910 0
147 20250313 172700 382293782 3910 3910 3910 3910 0
148 20250313 172600 382293782 3910 3910 3910 3910 0
149 20250313 172500 382293782 3910 3910 3910 3910 0
150 20250313 172400 382293782 3910 3910 3910 3910 0
151 20250313 172300 382293782 3910 3910 3910 3910 0
152 20250313 172200 382293782 3910 3910 3910 3910 3392
153 20250313 172100 382293782 3910 3910 3910 3910 0
154 20250313 172000 382293782 3910 3910 3910 3910 0
155 20250313 171900 382293782 3910 3910 3910 3910 0
156 20250313 171800 382293782 3910 3910 3910 3910 0
157 20250313 171700 382293782 3910 3910 3910 3910 0
158 20250313 171600 382293782 3910 3910 3910 3910 0
159 20250313 171500 382293782 3910 3910 3910 3910 0
160 20250313 171400 382293782 3910 3910 3910 3910 0
161 20250313 171300 382293782 3910 3910 3910 3910 0
162 20250313 171200 382293782 3910 3910 3910 3910 0
163 20250313 171100 382293782 3910 3910 3910 3910 0
164 20250313 171000 382293782 3910 3910 3910 3910 0
165 20250313 170900 382293782 3910 3910 3910 3910 0
166 20250313 170800 382293782 3910 3910 3910 3910 0
167 20250313 170700 382293782 3910 3910 3910 3910 0
168 20250313 170600 382293782 3910 3910 3910 3910 0
169 20250313 170500 382293782 3910 3910 3910 3910 0
170 20250313 170400 382293782 3910 3910 3910 3910 0
171 20250313 170300 382293782 3910 3910 3910 3910 0
172 20250313 170200 382293782 3910 3910 3910 3910 0
173 20250313 170100 382293782 3910 3910 3910 3910 0
174 20250313 170000 382293782 3910 3910 3910 3910 0
175 20250313 165900 382293782 3910 3910 3910 3910 0
176 20250313 165800 382293782 3910 3910 3910 3910 0
177 20250313 165700 382293782 3910 3910 3910 3910 0
178 20250313 165600 382293782 3910 3910 3910 3910 0
179 20250313 165500 382293782 3910 3910 3910 3910 0
180 20250313 165400 382293782 3910 3910 3910 3910 0
181 20250313 165300 382293782 3910 3910 3910 3910 0
182 20250313 165200 382293782 3910 3910 3910 3910 3392
183 20250313 165100 382293782 3910 3910 3910 3910 0
184 20250313 165000 382293782 3910 3910 3910 3910 0
185 20250313 164900 382293782 3910 3910 3910 3910 0
186 20250313 164800 382293782 3910 3910 3910 3910 0
187 20250313 164700 382293782 3910 3910 3910 3910 0
188 20250313 164600 382293782 3910 3910 3910 3910 0
189 20250313 164500 382293782 3910 3910 3910 3910 0
190 20250313 164400 382293782 3910 3910 3910 3910 0
191 20250313 164300 382293782 3910 3910 3910 3910 0
192 20250313 164200 382293782 3910 3910 3910 3910 0
193 20250313 164100 382293782 3910 3910 3910 3910 0
194 20250313 164000 382293782 3910 3910 3910 3910 0
195 20250313 163900 382293782 3910 3910 3910 3910 0
196 20250313 163800 382293782 3910 3910 3910 3910 0
197 20250313 163700 382293782 3910 3910 3910 3910 0
198 20250313 163600 382293782 3910 3910 3910 3910 0
199 20250313 163500 382293782 3910 3910 3910 3910 0
200 20250313 163400 382293782 3910 3910 3910 3910 0
201 20250313 163300 382293782 3910 3910 3910 3910 0
202 20250313 163200 382293782 3910 3910 3910 3910 0
203 20250313 163100 382293782 3910 3910 3910 3910 0
204 20250313 163000 382293782 3910 3910 3910 3910 0
205 20250313 162900 382293782 3910 3910 3910 3910 0
206 20250313 162800 382293782 3910 3910 3910 3910 0
207 20250313 162700 382293782 3910 3910 3910 3910 0
208 20250313 162600 382293782 3910 3910 3910 3910 0
209 20250313 162500 382293782 3910 3910 3910 3910 0
210 20250313 162400 382293782 3910 3910 3910 3910 0
211 20250313 162300 382293782 3910 3910 3910 3910 0
212 20250313 162200 382293782 3910 3910 3910 3910 3392
213 20250313 162100 382293782 3910 3910 3910 3910 0
214 20250313 162000 382293782 3910 3910 3910 3910 0
215 20250313 161900 382293782 3910 3910 3910 3910 0
216 20250313 161800 382293782 3910 3910 3910 3910 0
217 20250313 161700 382293782 3910 3910 3910 3910 0
218 20250313 161600 382293782 3910 3910 3910 3910 0
219 20250313 161500 382293782 3910 3910 3910 3910 0
220 20250313 161400 382293782 3910 3910 3910 3910 0
221 20250313 161300 382293782 3910 3910 3910 3910 0
222 20250313 161200 382293782 3910 3910 3910 3910 0
223 20250313 161100 382293782 3910 3910 3910 3910 0
224 20250313 161000 382293782 3910 3910 3910 3910 0
225 20250313 160900 382293782 3910 3910 3910 3910 0
226 20250313 160800 382293782 3910 3910 3910 3910 0
227 20250313 160700 382293782 3910 3910 3910 3910 0
228 20250313 160600 382293782 3910 3910 3910 3910 0
229 20250313 160500 382293782 3910 3910 3910 3910 0
230 20250313 160400 382293782 3910 3910 3910 3910 0
231 20250313 160300 382293782 3910 3910 3910 3910 0
232 20250313 160200 382293782 3910 3910 3910 3910 0
233 20250313 160100 382293782 3910 3910 3910 3910 0
234 20250313 160000 382293782 3910 3910 3910 3910 0
235 20250313 155900 382293782 3910 3910 3910 3910 0
236 20250313 155800 382293782 3910 3910 3910 3910 0
237 20250313 155700 382293782 3910 3910 3910 3910 0
238 20250313 155600 382293782 3910 3910 3910 3910 0
239 20250313 155500 382293782 3910 3910 3910 3910 0
240 20250313 155400 382293782 3910 3910 3910 3910 0
241 20250313 155300 382293782 3910 3910 3910 3910 0
242 20250313 155200 382293782 3910 3910 3910 3910 3392
243 20250313 155100 382293782 3910 3910 3910 3910 0
244 20250313 155000 382293782 3910 3910 3910 3910 0
245 20250313 154900 382293782 3910 3910 3910 3910 0
246 20250313 154800 382293782 3910 3910 3910 3910 0
247 20250313 154700 382293782 3910 3910 3910 3910 0
248 20250313 154600 382293782 3910 3910 3910 3910 0
249 20250313 154500 382293782 3910 3910 3910 3910 0
250 20250313 154400 382293782 3910 3910 3910 3910 0
251 20250313 154300 382293782 3910 3910 3910 3910 0
252 20250313 154200 382293782 3910 3910 3910 3910 0
253 20250313 154100 382293782 3910 3910 3910 3910 0
254 20250313 154000 382293782 3910 3910 3910 3910 0
255 20250313 153900 382293782 3910 3910 3910 3910 0
256 20250313 153800 382293782 3910 3910 3910 3910 0
257 20250313 153700 382293782 3910 3910 3910 3910 0
258 20250313 153600 382293782 3910 3910 3910 3910 0
259 20250313 153500 382293782 3910 3910 3910 3910 0
260 20250313 153400 382293782 3910 3910 3910 3910 0
261 20250313 153300 382293782 3910 3910 3910 3910 0
262 20250313 153200 382293782 3910 3910 3910 3910 0
263 20250313 153100 382293782 3910 3910 3910 3910 0
264 20250313 153000 382293782 3910 3910 3910 3910 3392
265 20250313 152900 369031062 3895 3895 3895 3895 0
266 20250313 152800 369031062 3895 3895 3895 3895 0
267 20250313 152700 369031062 3895 3895 3895 3895 0
268 20250313 152600 369031062 3895 3895 3895 3895 0
269 20250313 152500 369031062 3895 3895 3895 3895 0
270 20250313 152400 369031062 3895 3895 3895 3895 0
271 20250313 152300 369031062 3895 3895 3895 3895 0
272 20250313 152200 369031062 3895 3895 3895 3895 0
273 20250313 152100 369031062 3895 3895 3895 3895 0
274 20250313 152000 369031062 3895 3895 3895 3895 0
275 20250313 151900 369031062 3895 3895 3895 3895 0
276 20250313 151800 369031062 3895 3900 3900 3895 256
277 20250313 151700 368032692 3905 3905 3905 3905 0
278 20250313 151600 368032692 3905 3905 3905 3905 0
279 20250313 151500 368032692 3905 3905 3905 3905 0
280 20250313 151400 368032692 3905 3905 3905 3905 0
281 20250313 151300 368032692 3905 3890 3905 3890 1085
282 20250313 151200 363804542 3885 3885 3885 3885 0
283 20250313 151100 363804542 3885 3885 3885 3885 0
284 20250313 151000 363804542 3885 3885 3885 3885 0
285 20250313 150900 363804542 3885 3885 3885 3885 0
286 20250313 150800 363804542 3885 3885 3885 3885 0
287 20250313 150700 363804542 3885 3885 3885 3885 0
288 20250313 150600 363804542 3885 3885 3885 3885 0
289 20250313 150500 363804542 3885 3885 3885 3885 0
290 20250313 150400 363804542 3885 3885 3885 3885 300
291 20250313 150300 362639042 3885 3885 3885 3885 1697
292 20250313 150200 356046197 3890 3900 3900 3890 2000
293 20250313 150100 348265447 3905 3907 3907 3905 401
294 20250313 150000 346699342 3905 3905 3905 3905 0
295 20250313 145900 346699342 3905 3905 3905 3905 0
296 20250313 145800 346699342 3905 3905 3905 3905 0
297 20250313 145700 346699342 3905 3905 3905 3905 1147
298 20250313 145600 342220307 3905 3905 3905 3905 56
299 20250313 145500 342001627 3900 3900 3900 3900 0
300 20250313 145400 342001627 3900 3900 3900 3900 104
301 20250313 145300 341596027 3900 3900 3900 3900 0
302 20250313 145200 341596027 3900 3900 3900 3900 0
303 20250313 145100 341596027 3900 3900 3900 3900 0
304 20250313 145000 341596027 3900 3900 3900 3900 408
305 20250313 144900 340004827 3890 3895 3895 3890 491
306 20250313 144800 338093627 3875 3880 3880 3875 5700
307 20250313 144700 315995832 3880 3880 3880 3880 0
308 20250313 144600 315995832 3880 3880 3880 3880 0
309 20250313 144500 315995832 3880 3880 3880 3880 0
310 20250313 144400 315995832 3880 3880 3880 3880 0
311 20250313 144300 315995832 3880 3880 3880 3880 1813
312 20250313 144200 308961392 3880 3890 3890 3880 4120
313 20250313 144100 292971022 3890 3890 3890 3890 20
314 20250313 144000 292893222 3895 3895 3895 3895 0
315 20250313 143900 292893222 3895 3895 3895 3895 0
316 20250313 143800 292893222 3895 3895 3895 3895 0
317 20250313 143700 292893222 3895 3895 3895 3895 0
318 20250313 143600 292893222 3895 3895 3895 3895 473
319 20250313 143500 291050887 3895 3895 3895 3895 0
320 20250313 143400 291050887 3895 3895 3895 3895 0
321 20250313 143300 291050887 3895 3895 3895 3895 0
322 20250313 143200 291050887 3895 3895 3895 3895 0
323 20250313 143100 291050887 3895 3895 3895 3895 0
324 20250313 143000 291050887 3895 3895 3895 3895 0
325 20250313 142900 291050887 3895 3895 3895 3895 0
326 20250313 142800 291050887 3895 3895 3895 3895 1
327 20250313 142700 291046992 3900 3900 3900 3900 0
328 20250313 142600 291046992 3900 3900 3900 3900 0
329 20250313 142500 291046992 3900 3895 3900 3895 229
330 20250313 142400 290155032 3890 3890 3890 3890 0
331 20250313 142300 290155032 3890 3890 3890 3890 15
332 20250313 142200 290096682 3890 3890 3890 3890 0
333 20250313 142100 290096682 3890 3890 3890 3890 1647
334 20250313 142000 283689852 3890 3890 3890 3890 0
335 20250313 141900 283689852 3890 3890 3890 3890 115
336 20250313 141800 283242502 3890 3890 3890 3890 0
337 20250313 141700 283242502 3890 3890 3890 3890 0
338 20250313 141600 283242502 3890 3890 3890 3890 0
339 20250313 141500 283242502 3890 3890 3890 3890 0
340 20250313 141400 283242502 3890 3890 3890 3890 0
341 20250313 141300 283242502 3890 3890 3890 3890 0
342 20250313 141200 283242502 3890 3890 3890 3890 15
343 20250313 141100 283184152 3895 3895 3895 3895 0
344 20250313 141000 283184152 3895 3895 3895 3895 1
345 20250313 140900 283180257 3895 3895 3895 3895 0
346 20250313 140800 283180257 3895 3895 3895 3895 0
347 20250313 140700 283180257 3895 3895 3895 3895 496
348 20250313 140600 281248337 3895 3895 3895 3895 113
349 20250313 140500 280808202 3900 3900 3900 3900 0
350 20250313 140400 280808202 3900 3900 3900 3900 0
351 20250313 140300 280808202 3900 3900 3900 3900 0
352 20250313 140200 280808202 3900 3900 3900 3900 0
353 20250313 140100 280808202 3900 3900 3900 3900 557
354 20250313 140000 278635902 3900 3900 3900 3900 10
355 20250313 135900 278596902 3900 3900 3900 3900 20
356 20250313 135800 278518902 3900 3900 3900 3900 15
357 20250313 135700 278460402 3900 3900 3900 3900 90
358 20250313 135600 278109402 3915 3915 3915 3915 0
359 20250313 135500 278109402 3915 3915 3915 3915 2
360 20250313 135400 278101572 3895 3895 3895 3895 278
361 20250313 135300 277018762 3895 3895 3895 3895 20
362 20250313 135200 276940862 3890 3890 3890 3890 0
363 20250313 135100 276940862 3890 3890 3890 3890 0
364 20250313 135000 276940862 3890 3890 3890 3890 0
365 20250313 134900 276940862 3890 3890 3890 3890 0
366 20250313 134800 276940862 3890 3890 3890 3890 0
367 20250313 134700 276940862 3890 3890 3890 3890 376
368 20250313 134600 275478222 3880 3880 3880 3880 0
369 20250313 134500 275478222 3880 3880 3880 3880 0
370 20250313 134400 275478222 3880 3880 3880 3880 0
371 20250313 134300 275478222 3880 3880 3880 3880 0
372 20250313 134200 275478222 3880 3880 3880 3880 0
373 20250313 134100 275478222 3880 3880 3880 3880 0
374 20250313 134000 275478222 3880 3880 3880 3880 180
375 20250313 133900 274779822 3890 3890 3890 3890 89
376 20250313 133800 274433612 3890 3890 3890 3890 0
377 20250313 133700 274433612 3890 3880 3890 3880 258
378 20250313 133600 273430002 3890 3890 3890 3890 0
379 20250313 133500 273430002 3890 3890 3890 3890 0
380 20250313 133400 273430002 3890 3890 3890 3890 0
381 20250313 133300 273430002 3890 3890 3890 3890 0
382 20250313 133200 273430002 3890 3890 3890 3890 1
383 20250313 133100 273426112 3890 3890 3890 3890 0
384 20250313 133000 273426112 3890 3880 3890 3880 1404
385 20250313 132900 267974657 3880 3885 3885 3880 2640
386 20250313 132800 257728912 3890 3890 3890 3890 0
387 20250313 132700 257728912 3890 3890 3890 3890 2000
388 20250313 132600 249948912 3890 3890 3890 3890 1000
389 20250313 132500 246058912 3890 3890 3890 3890 0
390 20250313 132400 246058912 3890 3890 3890 3890 0
391 20250313 132300 246058912 3890 3890 3890 3890 0
392 20250313 132200 246058912 3890 3890 3890 3890 0
393 20250313 132100 246058912 3890 3890 3890 3890 0
394 20250313 132000 246058912 3890 3885 3890 3885 389
395 20250313 131900 244546357 3885 3885 3885 3885 0
396 20250313 131800 244546357 3885 3885 3885 3885 0
397 20250313 131700 244546357 3885 3885 3885 3885 0
398 20250313 131600 244546357 3885 3885 3885 3885 0
399 20250313 131500 244546357 3885 3885 3885 3885 136
400 20250313 131400 244017997 3875 3875 3875 3875 0
401 20250313 131300 244017997 3875 3875 3875 3875 44
402 20250313 131200 243847497 3875 3875 3875 3875 0
403 20250313 131100 243847497 3875 3875 3875 3875 0
404 20250313 131000 243847497 3875 3875 3875 3875 0
405 20250313 130900 243847497 3875 3875 3875 3875 0
406 20250313 130800 243847497 3875 3875 3875 3875 0
407 20250313 130700 243847497 3875 3875 3875 3875 0
408 20250313 130600 243847497 3875 3875 3875 3875 0
409 20250313 130500 243847497 3875 3875 3875 3875 36
410 20250313 130400 243707997 3875 3875 3875 3875 0
411 20250313 130300 243707997 3875 3875 3875 3875 0
412 20250313 130200 243707997 3875 3875 3875 3875 0
413 20250313 130100 243707997 3875 3875 3875 3875 0
414 20250313 130000 243707997 3875 3880 3880 3875 92
415 20250313 125900 243351432 3885 3885 3885 3885 0
416 20250313 125800 243351432 3885 3885 3885 3885 201
417 20250313 125700 242570547 3885 3885 3885 3885 196
418 20250313 125600 241809087 3875 3870 3875 3870 70
419 20250313 125500 241538182 3875 3875 3875 3875 0
420 20250313 125400 241538182 3875 3875 3875 3875 360
421 20250313 125300 240143182 3885 3885 3885 3885 0
422 20250313 125200 240143182 3885 3885 3885 3885 68
423 20250313 125100 239879002 3890 3885 3890 3885 378
424 20250313 125000 238410447 3870 3870 3870 3870 70
425 20250313 124900 238139547 3870 3875 3875 3870 128
426 20250313 124800 237643907 3875 3875 3875 3875 1069
427 20250313 124700 233501532 3885 3885 3885 3885 371
428 20250313 124600 232060197 3880 3880 3880 3880 70
429 20250313 124500 231788597 3880 3880 3880 3880 0
430 20250313 124400 231788597 3880 3880 3880 3880 69
431 20250313 124300 231520877 3875 3875 3875 3875 0
432 20250313 124200 231520877 3875 3875 3875 3875 70
433 20250313 124100 231249627 3880 3880 3880 3880 0
434 20250313 124000 231249627 3880 3880 3880 3880 69
435 20250313 123900 230981907 3875 3875 3875 3875 0
436 20250313 123800 230981907 3875 3875 3875 3875 69
437 20250313 123700 230714532 3880 3880 3880 3880 0
438 20250313 123600 230714532 3880 3880 3880 3880 71
439 20250313 123500 230439052 3885 3885 3885 3885 0
440 20250313 123400 230439052 3885 3885 3885 3885 69
441 20250313 123300 230170987 3880 3880 3880 3880 0
442 20250313 123200 230170987 3880 3880 3880 3880 70
443 20250313 123100 229899387 3880 3880 3880 3880 0
444 20250313 123000 229899387 3880 3880 3880 3880 69
445 20250313 122900 229631667 3880 3880 3880 3880 0
446 20250313 122800 229631667 3880 3880 3880 3880 70
447 20250313 122700 229360067 3895 3895 3895 3895 1
448 20250313 122600 229356172 3880 3880 3880 3880 69
449 20250313 122500 229088452 3880 3880 3880 3880 0
450 20250313 122400 229088452 3880 3880 3880 3880 70
451 20250313 122300 228816852 3880 3880 3880 3880 0
452 20250313 122200 228816852 3880 3880 3880 3880 69
453 20250313 122100 228549132 3880 3880 3880 3880 0
454 20250313 122000 228549132 3880 3880 3880 3880 70
455 20250313 121900 228277532 3895 3895 3895 3895 2
456 20250313 121800 228269742 3880 3880 3880 3880 69
457 20250313 121700 228002022 3880 3880 3880 3880 0
458 20250313 121600 228002022 3880 3880 3880 3880 270
459 20250313 121500 226954422 3880 3880 3880 3880 0
460 20250313 121400 226954422 3880 3880 3880 3880 69
461 20250313 121300 226686702 3895 3895 3895 3895 100
462 20250313 121200 226297202 3885 3885 3885 3885 70
463 20250313 121100 226025252 3885 3885 3885 3885 0
464 20250313 121000 226025252 3885 3885 3885 3885 69
465 20250313 120900 225757187 3885 3885 3885 3885 0
466 20250313 120800 225757187 3885 3885 3885 3885 70
467 20250313 120700 225485237 3880 3880 3880 3880 69
468 20250313 120600 225217517 3880 3880 3880 3880 0
469 20250313 120500 225217517 3880 3880 3880 3880 69
470 20250313 120400 224949797 3880 3880 3880 3880 0
471 20250313 120300 224949797 3880 3880 3880 3880 70
472 20250313 120200 224678197 3880 3880 3880 3880 0
473 20250313 120100 224678197 3880 3880 3880 3880 69
474 20250313 120000 224410477 3880 3880 3880 3880 0
475 20250313 115900 224410477 3880 3880 3880 3880 70
476 20250313 115800 224138877 3880 3880 3880 3880 1
477 20250313 115700 224134997 3880 3880 3880 3880 69
478 20250313 115600 223867277 3880 3880 3880 3880 0
479 20250313 115500 223867277 3880 3880 3880 3880 70
480 20250313 115400 223595677 3890 3890 3890 3890 0
481 20250313 115300 223595677 3890 3890 3890 3890 192
482 20250313 115200 222848797 3890 3890 3890 3890 0
483 20250313 115100 222848797 3890 3890 3890 3890 70
484 20250313 115000 222576497 3890 3890 3890 3890 144
485 20250313 114900 222016337 3875 3875 3875 3875 165
486 20250313 114800 221376962 3875 3875 3875 3875 0
487 20250313 114700 221376962 3875 3875 3875 3875 70
488 20250313 114600 221105712 3875 3875 3875 3875 0
489 20250313 114500 221105712 3875 3875 3875 3875 69
490 20250313 114400 220838337 3890 3890 3890 3890 250
491 20250313 114300 219865837 3875 3875 3875 3875 70
492 20250313 114200 219594587 3875 3875 3875 3875 900
493 20250313 114100 216107087 3875 3875 3875 3875 569
494 20250313 114000 213902212 3875 3875 3875 3875 0
495 20250313 113900 213902212 3875 3875 3875 3875 70
496 20250313 113800 213630962 3875 3875 3875 3875 0
497 20250313 113700 213630962 3875 3875 3875 3875 69
498 20250313 113600 213363587 3880 3880 3880 3880 0
499 20250313 113500 213363587 3880 3880 3880 3880 370
500 20250313 113400 211927987 3890 3885 3890 3885 2
501 20250313 113300 211920212 3880 3880 3880 3880 69
502 20250313 113200 211652492 3880 3880 3880 3880 0
503 20250313 113100 211652492 3880 3880 3880 3880 90
504 20250313 113000 211303292 3880 3880 3880 3880 0
505 20250313 112900 211303292 3880 3880 3880 3880 70
506 20250313 112800 211031692 3880 3880 3880 3880 0
507 20250313 112700 211031692 3880 3880 3880 3880 69
508 20250313 112600 210763972 3880 3880 3880 3880 0
509 20250313 112500 210763972 3880 3880 3880 3880 70
510 20250313 112400 210492372 3885 3885 3885 3885 0
511 20250313 112300 210492372 3885 3885 3885 3885 69
512 20250313 112200 210224307 3885 3885 3885 3885 0
513 20250313 112100 210224307 3885 3885 3885 3885 70
514 20250313 112000 209952357 3885 3885 3885 3885 76
515 20250313 111900 209657097 3885 3885 3885 3885 69
516 20250313 111800 209389032 3890 3890 3890 3890 0
517 20250313 111700 209389032 3890 3890 3890 3890 70
518 20250313 111600 209116732 3900 3895 3900 3895 10
519 20250313 111500 209077747 3885 3890 3890 3885 1071
520 20250313 111400 204911902 3890 3890 3890 3890 70
521 20250313 111300 204639602 3890 3890 3890 3890 0
522 20250313 111200 204639602 3890 3890 3890 3890 69
523 20250313 111100 204371192 3890 3890 3890 3890 0
524 20250313 111000 204371192 3890 3890 3890 3890 70
525 20250313 110900 204098892 3890 3890 3890 3890 0
526 20250313 110800 204098892 3890 3890 3890 3890 166
527 20250313 110700 203453152 3890 3895 3895 3890 84
528 20250313 110600 203126387 3895 3895 3895 3895 70
529 20250313 110500 202853737 3895 3895 3895 3895 263
530 20250313 110400 201829352 3890 3890 3890 3890 91
531 20250313 110300 201475362 3890 3890 3890 3890 0
532 20250313 110200 201475362 3890 3890 3890 3890 70
533 20250313 110100 201203062 3895 3895 3895 3895 0
534 20250313 110000 201203062 3895 3895 3895 3895 2
535 20250313 105900 201195272 3900 3900 3900 3900 0
536 20250313 105800 201195272 3900 3900 3900 3900 6
537 20250313 105700 201171872 3895 3895 3895 3895 0
538 20250313 105600 201171872 3895 3895 3895 3895 70
539 20250313 105500 200899222 3900 3900 3900 3900 0
540 20250313 105400 200899222 3900 3900 3900 3900 69
541 20250313 105300 200630122 3900 3900 3900 3900 759
542 20250313 105200 197670022 3905 3905 3905 3905 7
543 20250313 105100 197642687 3910 3910 3910 3910 0
544 20250313 105000 197642687 3910 3910 3910 3910 1
545 20250313 104900 197638777 3915 3915 3915 3915 0
546 20250313 104800 197638777 3915 3915 3915 3915 1
547 20250313 104700 197634862 3920 3920 3920 3920 2
548 20250313 104600 197627022 3900 3910 3910 3900 69
549 20250313 104500 197357912 3900 3900 3900 3900 0
550 20250313 104400 197357912 3900 3905 3915 3900 273
551 20250313 104300 196293142 3905 3905 3905 3905 0
552 20250313 104200 196293142 3905 3910 3910 3905 890
553 20250313 104100 192817667 3905 3915 3915 3905 2863
554 20250313 104000 181622362 3910 3910 3910 3910 107
555 20250313 103900 181203992 3910 3910 3910 3910 350
556 20250313 103800 179835492 3910 3910 3910 3910 69
557 20250313 103700 179565702 3920 3910 3920 3910 552
558 20250313 103600 177407372 3905 3905 3905 3895 526
559 20250313 103500 175354042 3900 3900 3900 3900 501
560 20250313 103400 173400142 3890 3890 3890 3890 69
561 20250313 103300 173131732 3895 3890 3895 3890 419
562 20250313 103200 171499732 3880 3885 3885 3880 72
563 20250313 103100 171220362 3880 3880 3880 3880 409
564 20250313 103000 169633442 3885 3885 3885 3885 501
565 20250313 102900 167687057 3880 3880 3880 3880 0
566 20250313 102800 167687057 3880 3880 3880 3880 83
567 20250313 102700 167365017 3880 3880 3880 3880 0
568 20250313 102600 167365017 3880 3880 3880 3880 69
569 20250313 102500 167097297 3880 3880 3880 3880 501
570 20250313 102400 165153417 3880 3880 3880 3880 166
571 20250313 102300 164509337 3870 3870 3870 3870 710
572 20250313 102200 161761637 3870 3870 3880 3870 1930
573 20250313 102100 154292322 3860 3860 3860 3860 0
574 20250313 102000 154292322 3860 3860 3860 3860 69
575 20250313 101900 154025982 3855 3855 3855 3855 70
576 20250313 101800 153756132 3855 3855 3855 3855 0
577 20250313 101700 153756132 3855 3855 3855 3855 69
578 20250313 101600 153490137 3860 3860 3860 3860 1056
579 20250313 101500 149413977 3855 3850 3855 3850 72
580 20250313 101400 149136767 3870 3855 3870 3855 532
581 20250313 101300 147085892 3850 3850 3850 3850 665
582 20250313 101200 144525642 3850 3850 3850 3850 1000
583 20250313 101100 140675642 3850 3850 3850 3850 70
584 20250313 101000 140406142 3850 3850 3850 3850 0
585 20250313 100900 140406142 3850 3860 3860 3850 70
586 20250313 100800 140136632 3855 3855 3855 3855 0
587 20250313 100700 140136632 3855 3855 3855 3855 70
588 20250313 100600 139866782 3860 3860 3860 3860 0
589 20250313 100500 139866782 3860 3850 3860 3850 71
590 20250313 100400 139593412 3860 3860 3860 3860 10
591 20250313 100300 139554812 3860 3855 3860 3855 2801
592 20250313 100200 128749302 3855 3855 3855 3855 0
593 20250313 100100 128749302 3855 3855 3855 3855 73
594 20250313 100000 128467887 3855 3855 3855 3855 0
595 20250313 095900 128467887 3855 3860 3860 3855 1475
596 20250313 095800 122774642 3860 3860 3860 3860 0
597 20250313 095700 122774642 3860 3860 3860 3860 158
598 20250313 095600 122164762 3860 3860 3860 3860 319
599 20250313 095500 120933422 3860 3860 3860 3860 70
600 20250313 095400 120663222 3860 3860 3860 3860 0
601 20250313 095300 120663222 3860 3865 3865 3860 85
602 20250313 095200 120335042 3865 3865 3865 3865 0
603 20250313 095100 120335042 3865 3875 3875 3865 614
604 20250313 095000 117961912 3865 3875 3875 3865 1396
605 20250313 094900 112554912 3870 3855 3870 3855 808
606 20250313 094800 109429697 3855 3855 3855 3855 0
607 20250313 094700 109429697 3855 3855 3855 3855 69
608 20250313 094600 109163702 3865 3865 3865 3865 901
609 20250313 094500 105681337 3855 3855 3855 3855 70
610 20250313 094400 105411487 3855 3855 3855 3855 0
611 20250313 094300 105411487 3855 3855 3855 3855 69
612 20250313 094200 105145492 3855 3855 3855 3855 1321
613 20250313 094100 100053037 3860 3860 3860 3855 804
614 20250313 094000 96953152 3860 3860 3860 3860 0
615 20250313 093900 96953152 3860 3865 3865 3860 1701
616 20250313 093800 90385437 3865 3870 3870 3865 854
617 20250313 093700 87084222 3870 3875 3875 3870 937
618 20250313 093600 83455107 3875 3875 3875 3875 303
619 20250313 093500 82280982 3885 3875 3885 3875 71
620 20250313 093400 82005837 3875 3885 3885 3875 2708
621 20250313 093300 71512317 3875 3890 3890 3875 71
622 20250313 093200 71237177 3880 3880 3880 3880 337
623 20250313 093100 69929617 3880 3895 3895 3880 87
624 20250313 093000 69591787 3885 3885 3885 3885 223
625 20250313 092900 68725432 3885 3885 3885 3885 107
626 20250313 092800 68309737 3890 3890 3890 3890 125
627 20250313 092700 67823487 3890 3890 3895 3890 109
628 20250313 092600 67399467 3890 3887 3890 3885 71
629 20250313 092500 67123519 3887 3885 3887 3885 187
630 20250313 092400 66397020 3882 3882 3882 3882 69
631 20250313 092300 66129162 3880 3880 3880 3880 5
632 20250313 092200 66109762 3880 3872 3880 3872 171
633 20250313 092100 65446842 3880 3880 3880 3880 0
634 20250313 092000 65446842 3880 3877 3880 3865 571
635 20250313 091900 63236120 3875 3875 3875 3875 0
636 20250313 091800 63236120 3875 3870 3875 3870 71
637 20250313 091700 62961340 3865 3865 3865 3865 0
638 20250313 091600 62961340 3865 3865 3865 3865 70
639 20250313 091500 62690790 3865 3865 3865 3865 0
640 20250313 091400 62690790 3865 3865 3865 3865 301
641 20250313 091300 61527425 3870 3872 3872 3870 316
642 20250313 091200 60304305 3870 3870 3870 3870 113
643 20250313 091100 59866995 3875 3865 3875 3865 664
644 20250313 091000 57295635 3870 3870 3870 3870 1649
645 20250313 090900 50914005 3870 3875 3875 3870 202
646 20250313 090800 50132255 3870 3870 3870 3870 122
647 20250313 090700 49660115 3870 3875 3875 3870 671
648 20250313 090600 47060690 3875 3875 3875 3875 86
649 20250313 090500 46727440 3875 3875 3875 3870 954
650 20250313 090400 43031835 3875 3885 3890 3875 3780
651 20250313 090300 28378745 3880 3900 3900 3880 6061
652 20250313 090200 4745725 3900 3900 3900 3900 132
653 20250313 090100 4230925 3905 3885 3905 3885 662
654 20250313 090000 1652880 3880 3880 3880 3880 426