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

657
078020/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195500,133023329,3790,3790,3790,3790,211
20250313,195400,133023329,3790,3790,3790,3790,0
20250313,195300,133023329,3790,3790,3790,3790,0
20250313,195200,133023329,3790,3790,3790,3790,0
20250313,195100,133023329,3790,3790,3790,3790,0
20250313,195000,133023329,3790,3790,3790,3790,0
20250313,194900,133023329,3790,3790,3790,3790,0
20250313,194800,133023329,3790,3790,3790,3790,0
20250313,194700,133023329,3790,3790,3790,3790,0
20250313,194600,133023329,3790,3790,3790,3790,0
20250313,194500,133023329,3790,3790,3790,3790,0
20250313,194400,133023329,3790,3790,3790,3790,0
20250313,194300,133023329,3790,3790,3790,3790,0
20250313,194200,133023329,3790,3790,3790,3790,0
20250313,194100,133023329,3790,3790,3790,3790,0
20250313,194000,133023329,3790,3790,3790,3790,0
20250313,193900,133023329,3790,3790,3790,3790,0
20250313,193800,133023329,3790,3790,3790,3790,0
20250313,193700,133023329,3790,3790,3790,3790,0
20250313,193600,133023329,3790,3790,3790,3790,0
20250313,193500,133023329,3790,3790,3790,3790,0
20250313,193400,133023329,3790,3790,3790,3790,0
20250313,193300,133023329,3790,3790,3790,3790,0
20250313,193200,133023329,3790,3790,3790,3790,0
20250313,193100,133023329,3790,3790,3790,3790,0
20250313,193000,133023329,3790,3790,3790,3790,0
20250313,192900,133023329,3790,3790,3790,3790,0
20250313,192800,133023329,3790,3790,3790,3790,0
20250313,192700,133023329,3790,3790,3790,3790,0
20250313,192600,133023329,3790,3790,3790,3790,0
20250313,192500,133023329,3790,3790,3790,3790,211
20250313,192400,133023329,3790,3790,3790,3790,0
20250313,192300,133023329,3790,3790,3790,3790,0
20250313,192200,133023329,3790,3790,3790,3790,0
20250313,192100,133023329,3790,3790,3790,3790,0
20250313,192000,133023329,3790,3790,3790,3790,0
20250313,191900,133023329,3790,3790,3790,3790,0
20250313,191800,133023329,3790,3790,3790,3790,0
20250313,191700,133023329,3790,3790,3790,3790,0
20250313,191600,133023329,3790,3790,3790,3790,0
20250313,191500,133023329,3790,3790,3790,3790,0
20250313,191400,133023329,3790,3790,3790,3790,0
20250313,191300,133023329,3790,3790,3790,3790,0
20250313,191200,133023329,3790,3790,3790,3790,0
20250313,191100,133023329,3790,3790,3790,3790,0
20250313,191000,133023329,3790,3790,3790,3790,0
20250313,190900,133023329,3790,3790,3790,3790,0
20250313,190800,133023329,3790,3790,3790,3790,0
20250313,190700,133023329,3790,3790,3790,3790,0
20250313,190600,133023329,3790,3790,3790,3790,0
20250313,190500,133023329,3790,3790,3790,3790,0
20250313,190400,133023329,3790,3790,3790,3790,0
20250313,190300,133023329,3790,3790,3790,3790,0
20250313,190200,133023329,3790,3790,3790,3790,0
20250313,190100,133023329,3790,3790,3790,3790,0
20250313,190000,133023329,3790,3790,3790,3790,0
20250313,185900,133023329,3790,3790,3790,3790,0
20250313,185800,133023329,3790,3790,3790,3790,0
20250313,185700,133023329,3790,3790,3790,3790,0
20250313,185600,133023329,3790,3790,3790,3790,0
20250313,185500,133023329,3790,3790,3790,3790,211
20250313,185400,133023329,3790,3790,3790,3790,0
20250313,185300,133023329,3790,3790,3790,3790,0
20250313,185200,133023329,3790,3790,3790,3790,0
20250313,185100,133023329,3790,3790,3790,3790,0
20250313,185000,133023329,3790,3790,3790,3790,0
20250313,184900,133023329,3790,3790,3790,3790,0
20250313,184800,133023329,3790,3790,3790,3790,0
20250313,184700,133023329,3790,3790,3790,3790,0
20250313,184600,133023329,3790,3790,3790,3790,0
20250313,184500,133023329,3790,3790,3790,3790,0
20250313,184400,133023329,3790,3790,3790,3790,0
20250313,184300,133023329,3790,3790,3790,3790,0
20250313,184200,133023329,3790,3790,3790,3790,0
20250313,184100,133023329,3790,3790,3790,3790,0
20250313,184000,133023329,3790,3790,3790,3790,0
20250313,183900,133023329,3790,3790,3790,3790,0
20250313,183800,133023329,3790,3790,3790,3790,0
20250313,183700,133023329,3790,3790,3790,3790,0
20250313,183600,133023329,3790,3790,3790,3790,0
20250313,183500,133023329,3790,3790,3790,3790,0
20250313,183400,133023329,3790,3790,3790,3790,0
20250313,183300,133023329,3790,3790,3790,3790,0
20250313,183200,133023329,3790,3790,3790,3790,0
20250313,183100,133023329,3790,3790,3790,3790,0
20250313,183000,133023329,3790,3790,3790,3790,0
20250313,182900,133023329,3790,3790,3790,3790,0
20250313,182800,133023329,3790,3790,3790,3790,0
20250313,182700,133023329,3790,3790,3790,3790,0
20250313,182600,133023329,3790,3790,3790,3790,0
20250313,182500,133023329,3790,3790,3790,3790,211
20250313,182400,133023329,3790,3790,3790,3790,0
20250313,182300,133023329,3790,3790,3790,3790,0
20250313,182200,133023329,3790,3790,3790,3790,0
20250313,182100,133023329,3790,3790,3790,3790,0
20250313,182000,133023329,3790,3790,3790,3790,0
20250313,181900,133023329,3790,3790,3790,3790,0
20250313,181800,133023329,3790,3790,3790,3790,0
20250313,181700,133023329,3790,3790,3790,3790,0
20250313,181600,133023329,3790,3790,3790,3790,0
20250313,181500,133023329,3790,3790,3790,3790,0
20250313,181400,133023329,3790,3790,3790,3790,0
20250313,181300,133023329,3790,3790,3790,3790,0
20250313,181200,133023329,3790,3790,3790,3790,0
20250313,181100,133023329,3790,3790,3790,3790,0
20250313,181000,133023329,3790,3790,3790,3790,0
20250313,180900,133023329,3790,3790,3790,3790,0
20250313,180800,133023329,3790,3790,3790,3790,0
20250313,180700,133023329,3790,3790,3790,3790,0
20250313,180600,133023329,3790,3790,3790,3790,0
20250313,180500,133023329,3790,3790,3790,3790,0
20250313,180400,133023329,3790,3790,3790,3790,0
20250313,180300,133023329,3790,3790,3790,3790,0
20250313,180200,133023329,3790,3790,3790,3790,0
20250313,180100,133023329,3790,3790,3790,3790,0
20250313,180000,133023329,3790,3790,3790,3790,0
20250313,175900,133023329,3790,3790,3790,3790,0
20250313,175800,133023329,3790,3790,3790,3790,0
20250313,175700,133023329,3790,3790,3790,3790,0
20250313,175600,133023329,3790,3790,3790,3790,0
20250313,175500,133023329,3790,3790,3790,3790,211
20250313,175400,133023329,3790,3790,3790,3790,0
20250313,175300,133023329,3790,3790,3790,3790,0
20250313,175200,133023329,3790,3790,3790,3790,0
20250313,175100,133023329,3790,3790,3790,3790,0
20250313,175000,133023329,3790,3790,3790,3790,0
20250313,174900,133023329,3790,3790,3790,3790,0
20250313,174800,133023329,3790,3790,3790,3790,0
20250313,174700,133023329,3790,3790,3790,3790,0
20250313,174600,133023329,3790,3790,3790,3790,0
20250313,174500,133023329,3790,3790,3790,3790,0
20250313,174400,133023329,3790,3790,3790,3790,0
20250313,174300,133023329,3790,3790,3790,3790,0
20250313,174200,133023329,3790,3790,3790,3790,0
20250313,174100,133023329,3790,3790,3790,3790,0
20250313,174000,133023329,3790,3790,3790,3790,0
20250313,173900,133023329,3790,3790,3790,3790,0
20250313,173800,133023329,3790,3790,3790,3790,0
20250313,173700,133023329,3790,3790,3790,3790,0
20250313,173600,133023329,3790,3790,3790,3790,0
20250313,173500,133023329,3790,3790,3790,3790,0
20250313,173400,133023329,3790,3790,3790,3790,0
20250313,173300,133023329,3790,3790,3790,3790,0
20250313,173200,133023329,3790,3790,3790,3790,0
20250313,173100,133023329,3790,3790,3790,3790,0
20250313,173000,133023329,3790,3790,3790,3790,0
20250313,172900,133023329,3790,3790,3790,3790,0
20250313,172800,133023329,3790,3790,3790,3790,0
20250313,172700,133023329,3790,3790,3790,3790,0
20250313,172600,133023329,3790,3790,3790,3790,0
20250313,172500,133023329,3790,3790,3790,3790,211
20250313,172400,133023329,3790,3790,3790,3790,0
20250313,172300,133023329,3790,3790,3790,3790,0
20250313,172200,133023329,3790,3790,3790,3790,0
20250313,172100,133023329,3790,3790,3790,3790,0
20250313,172000,133023329,3790,3790,3790,3790,0
20250313,171900,133023329,3790,3790,3790,3790,0
20250313,171800,133023329,3790,3790,3790,3790,0
20250313,171700,133023329,3790,3790,3790,3790,0
20250313,171600,133023329,3790,3790,3790,3790,0
20250313,171500,133023329,3790,3790,3790,3790,0
20250313,171400,133023329,3790,3790,3790,3790,0
20250313,171300,133023329,3790,3790,3790,3790,0
20250313,171200,133023329,3790,3790,3790,3790,0
20250313,171100,133023329,3790,3790,3790,3790,0
20250313,171000,133023329,3790,3790,3790,3790,0
20250313,170900,133023329,3790,3790,3790,3790,0
20250313,170800,133023329,3790,3790,3790,3790,0
20250313,170700,133023329,3790,3790,3790,3790,0
20250313,170600,133023329,3790,3790,3790,3790,0
20250313,170500,133023329,3790,3790,3790,3790,0
20250313,170400,133023329,3790,3790,3790,3790,0
20250313,170300,133023329,3790,3790,3790,3790,0
20250313,170200,133023329,3790,3790,3790,3790,0
20250313,170100,133023329,3790,3790,3790,3790,0
20250313,170000,133023329,3790,3790,3790,3790,0
20250313,165900,133023329,3790,3790,3790,3790,0
20250313,165800,133023329,3790,3790,3790,3790,0
20250313,165700,133023329,3790,3790,3790,3790,0
20250313,165600,133023329,3790,3790,3790,3790,0
20250313,165500,133023329,3790,3790,3790,3790,211
20250313,165400,133023329,3790,3790,3790,3790,0
20250313,165300,133023329,3790,3790,3790,3790,0
20250313,165200,133023329,3790,3790,3790,3790,0
20250313,165100,133023329,3790,3790,3790,3790,0
20250313,165000,133023329,3790,3790,3790,3790,0
20250313,164900,133023329,3790,3790,3790,3790,0
20250313,164800,133023329,3790,3790,3790,3790,0
20250313,164700,133023329,3790,3790,3790,3790,0
20250313,164600,133023329,3790,3790,3790,3790,0
20250313,164500,133023329,3790,3790,3790,3790,0
20250313,164400,133023329,3790,3790,3790,3790,0
20250313,164300,133023329,3790,3790,3790,3790,0
20250313,164200,133023329,3790,3790,3790,3790,0
20250313,164100,133023329,3790,3790,3790,3790,0
20250313,164000,133023329,3790,3790,3790,3790,0
20250313,163900,133023329,3790,3790,3790,3790,0
20250313,163800,133023329,3790,3790,3790,3790,0
20250313,163700,133023329,3790,3790,3790,3790,0
20250313,163600,133023329,3790,3790,3790,3790,0
20250313,163500,133023329,3790,3790,3790,3790,0
20250313,163400,133023329,3790,3790,3790,3790,0
20250313,163300,133023329,3790,3790,3790,3790,0
20250313,163200,133023329,3790,3790,3790,3790,0
20250313,163100,133023329,3790,3790,3790,3790,0
20250313,163000,133023329,3790,3790,3790,3790,0
20250313,162900,133023329,3790,3790,3790,3790,0
20250313,162800,133023329,3790,3790,3790,3790,0
20250313,162700,133023329,3790,3790,3790,3790,0
20250313,162600,133023329,3790,3790,3790,3790,0
20250313,162500,133023329,3790,3790,3790,3790,211
20250313,162400,133023329,3790,3790,3790,3790,0
20250313,162300,133023329,3790,3790,3790,3790,0
20250313,162200,133023329,3790,3790,3790,3790,0
20250313,162100,133023329,3790,3790,3790,3790,0
20250313,162000,133023329,3790,3790,3790,3790,0
20250313,161900,133023329,3790,3790,3790,3790,0
20250313,161800,133023329,3790,3790,3790,3790,0
20250313,161700,133023329,3790,3790,3790,3790,0
20250313,161600,133023329,3790,3790,3790,3790,0
20250313,161500,133023329,3790,3790,3790,3790,0
20250313,161400,133023329,3790,3790,3790,3790,0
20250313,161300,133023329,3790,3790,3790,3790,0
20250313,161200,133023329,3790,3790,3790,3790,0
20250313,161100,133023329,3790,3790,3790,3790,0
20250313,161000,133023329,3790,3790,3790,3790,0
20250313,160900,133023329,3790,3790,3790,3790,0
20250313,160800,133023329,3790,3790,3790,3790,0
20250313,160700,133023329,3790,3790,3790,3790,0
20250313,160600,133023329,3790,3790,3790,3790,0
20250313,160500,133023329,3790,3790,3790,3790,0
20250313,160400,133023329,3790,3790,3790,3790,0
20250313,160300,133023329,3790,3790,3790,3790,0
20250313,160200,133023329,3790,3790,3790,3790,0
20250313,160100,133023329,3790,3790,3790,3790,0
20250313,160000,133023329,3790,3790,3790,3790,0
20250313,155900,133023329,3790,3790,3790,3790,0
20250313,155800,133023329,3790,3790,3790,3790,0
20250313,155700,133023329,3790,3790,3790,3790,0
20250313,155600,133023329,3790,3790,3790,3790,0
20250313,155500,133023329,3790,3790,3790,3790,211
20250313,155400,133023329,3790,3790,3790,3790,0
20250313,155300,133023329,3790,3790,3790,3790,0
20250313,155200,133023329,3790,3790,3790,3790,0
20250313,155100,133023329,3790,3790,3790,3790,0
20250313,155000,133023329,3790,3790,3790,3790,0
20250313,154900,133023329,3790,3790,3790,3790,0
20250313,154800,133023329,3790,3790,3790,3790,0
20250313,154700,133023329,3790,3790,3790,3790,0
20250313,154600,133023329,3790,3790,3790,3790,0
20250313,154500,133023329,3790,3790,3790,3790,0
20250313,154400,133023329,3790,3790,3790,3790,0
20250313,154300,133023329,3790,3790,3790,3790,0
20250313,154200,133023329,3790,3790,3790,3790,0
20250313,154100,133023329,3790,3790,3790,3790,0
20250313,154000,133023329,3790,3790,3790,3790,0
20250313,153900,133023329,3790,3790,3790,3790,0
20250313,153800,133023329,3790,3790,3790,3790,0
20250313,153700,133023329,3790,3790,3790,3790,0
20250313,153600,133023329,3790,3790,3790,3790,0
20250313,153500,133023329,3790,3790,3790,3790,0
20250313,153400,133023329,3790,3790,3790,3790,0
20250313,153300,133023329,3790,3790,3790,3790,0
20250313,153200,133023329,3790,3790,3790,3790,0
20250313,153100,133023329,3790,3790,3790,3790,0
20250313,153000,133023329,3790,3790,3790,3790,211
20250313,152900,132223639,3780,3780,3780,3780,0
20250313,152800,132223639,3780,3780,3780,3780,0
20250313,152700,132223639,3780,3780,3780,3780,0
20250313,152600,132223639,3780,3780,3780,3780,0
20250313,152500,132223639,3780,3780,3780,3780,0
20250313,152400,132223639,3780,3780,3780,3780,0
20250313,152300,132223639,3780,3780,3780,3780,0
20250313,152200,132223639,3780,3780,3780,3780,0
20250313,152100,132223639,3780,3780,3780,3780,0
20250313,152000,132223639,3780,3780,3780,3780,0
20250313,151900,132223639,3780,3780,3780,3780,168
20250313,151800,131588599,3785,3785,3785,3785,0
20250313,151700,131588599,3785,3785,3785,3785,0
20250313,151600,131588599,3785,3785,3785,3785,301
20250313,151500,130449314,3785,3785,3785,3785,0
20250313,151400,130449314,3785,3785,3785,3785,58
20250313,151300,130229784,3785,3785,3785,3785,300
20250313,151200,129094284,3785,3785,3785,3785,1
20250313,151100,129090499,3785,3785,3785,3785,0
20250313,151000,129090499,3785,3785,3785,3785,0
20250313,150900,129090499,3785,3785,3785,3785,0
20250313,150800,129090499,3785,3785,3785,3785,0
20250313,150700,129090499,3785,3785,3785,3785,0
20250313,150600,129090499,3785,3785,3785,3785,0
20250313,150500,129090499,3785,3785,3785,3785,0
20250313,150400,129090499,3785,3785,3785,3785,1
20250313,150300,129086714,3790,3790,3790,3790,70
20250313,150200,128821414,3790,3790,3790,3790,0
20250313,150100,128821414,3790,3790,3790,3790,10
20250313,150000,128783514,3790,3790,3790,3790,1
20250313,145900,128779724,3790,3790,3790,3790,0
20250313,145800,128779724,3790,3790,3790,3790,0
20250313,145700,128779724,3790,3790,3790,3790,0
20250313,145600,128779724,3790,3790,3790,3790,0
20250313,145500,128779724,3790,3790,3790,3790,1
20250313,145400,128775934,3790,3790,3790,3790,0
20250313,145300,128775934,3790,3790,3790,3790,0
20250313,145200,128775934,3790,3790,3790,3790,10
20250313,145100,128738034,3790,3790,3790,3790,0
20250313,145000,128738034,3790,3790,3790,3790,0
20250313,144900,128738034,3790,3790,3790,3790,0
20250313,144800,128738034,3790,3790,3790,3790,245
20250313,144700,127809484,3790,3790,3790,3790,0
20250313,144600,127809484,3790,3790,3790,3790,18
20250313,144500,127741264,3790,3790,3790,3790,0
20250313,144400,127741264,3790,3790,3790,3790,0
20250313,144300,127741264,3790,3790,3790,3790,238
20250313,144200,126839244,3795,3795,3795,3795,0
20250313,144100,126839244,3795,3795,3795,3795,0
20250313,144000,126839244,3795,3795,3795,3795,4
20250313,143900,126824064,3795,3795,3795,3795,45
20250313,143800,126653289,3795,3795,3795,3795,0
20250313,143700,126653289,3795,3795,3795,3795,0
20250313,143600,126653289,3795,3795,3795,3795,0
20250313,143500,126653289,3795,3795,3795,3795,0
20250313,143400,126653289,3795,3795,3795,3795,111
20250313,143300,126232044,3795,3795,3795,3795,0
20250313,143200,126232044,3795,3795,3795,3795,0
20250313,143100,126232044,3795,3795,3795,3795,0
20250313,143000,126232044,3795,3795,3795,3795,0
20250313,142900,126232044,3795,3800,3800,3795,110
20250313,142800,125814544,3800,3800,3800,3800,0
20250313,142700,125814544,3800,3800,3800,3800,0
20250313,142600,125814544,3800,3800,3800,3800,0
20250313,142500,125814544,3800,3800,3800,3800,0
20250313,142400,125814544,3800,3800,3800,3800,0
20250313,142300,125814544,3800,3800,3800,3800,0
20250313,142200,125814544,3800,3800,3800,3800,0
20250313,142100,125814544,3800,3800,3800,3800,20
20250313,142000,125738544,3800,3800,3800,3800,0
20250313,141900,125738544,3800,3800,3800,3800,0
20250313,141800,125738544,3800,3795,3800,3795,159
20250313,141700,125135134,3790,3790,3790,3790,0
20250313,141600,125135134,3790,3790,3790,3790,0
20250313,141500,125135134,3790,3790,3790,3790,0
20250313,141400,125135134,3790,3790,3790,3790,0
20250313,141300,125135134,3790,3790,3790,3790,0
20250313,141200,125135134,3790,3800,3800,3790,1226
20250313,141100,120482814,3800,3805,3805,3800,275
20250313,141000,119436449,3805,3815,3815,3805,1000
20250313,140900,115629619,3820,3820,3820,3820,0
20250313,140800,115629619,3820,3820,3820,3820,0
20250313,140700,115629619,3820,3820,3820,3820,0
20250313,140600,115629619,3820,3820,3820,3820,0
20250313,140500,115629619,3820,3820,3820,3820,0
20250313,140400,115629619,3820,3820,3820,3820,0
20250313,140300,115629619,3820,3820,3820,3820,0
20250313,140200,115629619,3820,3820,3820,3820,0
20250313,140100,115629619,3820,3820,3820,3820,0
20250313,140000,115629619,3820,3820,3820,3820,0
20250313,135900,115629619,3820,3820,3820,3820,0
20250313,135800,115629619,3820,3820,3820,3820,111
20250313,135700,115205599,3820,3820,3820,3820,0
20250313,135600,115205599,3820,3820,3820,3820,6
20250313,135500,115182679,3820,3820,3820,3820,1
20250313,135400,115178859,3815,3815,3815,3815,0
20250313,135300,115178859,3815,3815,3815,3815,0
20250313,135200,115178859,3815,3815,3815,3815,0
20250313,135100,115178859,3815,3815,3815,3815,17
20250313,135000,115114004,3820,3820,3820,3820,0
20250313,134900,115114004,3820,3820,3820,3820,0
20250313,134800,115114004,3820,3820,3820,3820,0
20250313,134700,115114004,3820,3820,3820,3820,0
20250313,134600,115114004,3820,3820,3820,3820,0
20250313,134500,115114004,3820,3820,3820,3820,0
20250313,134400,115114004,3820,3820,3820,3820,0
20250313,134300,115114004,3820,3820,3820,3820,0
20250313,134200,115114004,3820,3820,3820,3820,0
20250313,134100,115114004,3820,3820,3820,3820,10
20250313,134000,115075804,3810,3810,3810,3810,0
20250313,133900,115075804,3810,3810,3810,3810,0
20250313,133800,115075804,3810,3810,3810,3810,0
20250313,133700,115075804,3810,3815,3815,3810,1286
20250313,133600,110175234,3815,3815,3815,3815,0
20250313,133500,110175234,3815,3815,3815,3815,0
20250313,133400,110175234,3815,3815,3815,3815,0
20250313,133300,110175234,3815,3815,3815,3815,0
20250313,133200,110175234,3815,3815,3815,3815,0
20250313,133100,110175234,3815,3815,3815,3815,0
20250313,133000,110175234,3815,3815,3815,3815,0
20250313,132900,110175234,3815,3815,3815,3815,1
20250313,132800,110171419,3815,3815,3815,3815,50
20250313,132700,109980669,3815,3815,3815,3815,50
20250313,132600,109789919,3830,3830,3830,3830,0
20250313,132500,109789919,3830,3830,3830,3830,0
20250313,132400,109789919,3830,3830,3830,3830,0
20250313,132300,109789919,3830,3830,3830,3830,0
20250313,132200,109789919,3830,3830,3830,3830,0
20250313,132100,109789919,3830,3830,3830,3830,0
20250313,132000,109789919,3830,3830,3830,3830,0
20250313,131900,109789919,3830,3825,3830,3825,2
20250313,131800,109782264,3815,3815,3815,3815,0
20250313,131700,109782264,3815,3815,3815,3815,0
20250313,131600,109782264,3815,3815,3815,3815,33
20250313,131500,109656369,3820,3820,3820,3820,0
20250313,131400,109656369,3820,3820,3820,3820,1
20250313,131300,109652549,3815,3815,3815,3815,0
20250313,131200,109652549,3815,3815,3815,3815,0
20250313,131100,109652549,3815,3815,3815,3815,0
20250313,131000,109652549,3815,3815,3815,3815,117
20250313,130900,109206194,3815,3815,3815,3815,0
20250313,130800,109206194,3815,3815,3815,3815,1
20250313,130700,109202379,3810,3810,3810,3810,0
20250313,130600,109202379,3810,3810,3810,3810,0
20250313,130500,109202379,3810,3810,3810,3810,0
20250313,130400,109202379,3810,3810,3810,3810,552
20250313,130300,107099259,3810,3810,3810,3810,0
20250313,130200,107099259,3810,3810,3810,3810,0
20250313,130100,107099259,3810,3810,3810,3810,0
20250313,130000,107099259,3810,3810,3810,3810,100
20250313,125900,106718259,3810,3810,3810,3810,77
20250313,125800,106424889,3815,3815,3815,3815,0
20250313,125700,106424889,3815,3815,3815,3815,0
20250313,125600,106424889,3815,3815,3815,3815,0
20250313,125500,106424889,3815,3810,3815,3810,51
20250313,125400,106230329,3815,3815,3815,3815,0
20250313,125300,106230329,3815,3815,3815,3815,0
20250313,125200,106230329,3815,3815,3815,3815,50
20250313,125100,106039579,3830,3825,3830,3825,13
20250313,125000,105989804,3820,3820,3820,3820,0
20250313,124900,105989804,3820,3820,3820,3820,0
20250313,124800,105989804,3820,3820,3820,3820,0
20250313,124700,105989804,3820,3820,3820,3820,0
20250313,124600,105989804,3820,3820,3820,3820,0
20250313,124500,105989804,3820,3820,3820,3820,0
20250313,124400,105989804,3820,3820,3820,3820,500
20250313,124300,104079804,3810,3810,3810,3810,0
20250313,124200,104079804,3810,3810,3810,3810,1
20250313,124100,104075994,3810,3810,3810,3810,0
20250313,124000,104075994,3810,3810,3810,3810,0
20250313,123900,104075994,3810,3810,3810,3810,0
20250313,123800,104075994,3810,3810,3810,3810,0
20250313,123700,104075994,3810,3810,3810,3810,0
20250313,123600,104075994,3810,3810,3810,3810,0
20250313,123500,104075994,3810,3810,3810,3810,0
20250313,123400,104075994,3810,3810,3810,3810,0
20250313,123300,104075994,3810,3810,3810,3807,102
20250313,123200,103687380,3810,3810,3810,3810,5
20250313,123100,103668330,3805,3805,3805,3805,0
20250313,123000,103668330,3805,3805,3805,3805,27
20250313,122900,103565595,3805,3805,3805,3805,5
20250313,122800,103546570,3805,3805,3805,3805,0
20250313,122700,103546570,3805,3805,3805,3805,0
20250313,122600,103546570,3805,3805,3805,3805,0
20250313,122500,103546570,3805,3805,3805,3805,0
20250313,122400,103546570,3805,3805,3805,3805,0
20250313,122300,103546570,3805,3805,3805,3805,27
20250313,122200,103443835,3800,3800,3800,3800,0
20250313,122100,103443835,3800,3800,3800,3800,280
20250313,122000,102379835,3790,3790,3790,3790,0
20250313,121900,102379835,3790,3790,3790,3790,0
20250313,121800,102379835,3790,3795,3795,3790,600
20250313,121700,100104200,3795,3795,3795,3795,0
20250313,121600,100104200,3795,3795,3795,3795,0
20250313,121500,100104200,3795,3800,3800,3795,2392
20250313,121400,91026460,3800,3800,3800,3800,0
20250313,121300,91026460,3800,3800,3800,3800,0
20250313,121200,91026460,3800,3800,3800,3800,0
20250313,121100,91026460,3800,3800,3800,3800,1
20250313,121000,91022660,3805,3805,3805,3805,221
20250313,120900,90181755,3805,3805,3805,3805,22
20250313,120800,90098045,3810,3810,3810,3810,500
20250313,120700,88193045,3810,3810,3810,3810,0
20250313,120600,88193045,3810,3815,3815,3810,502
20250313,120500,86280135,3830,3830,3830,3830,0
20250313,120400,86280135,3830,3830,3830,3830,0
20250313,120300,86280135,3830,3830,3830,3830,1
20250313,120200,86276305,3830,3810,3835,3810,882
20250313,120100,82899470,3810,3810,3810,3810,37
20250313,120000,82758500,3810,3810,3810,3810,70
20250313,115900,82491800,3815,3815,3815,3815,0
20250313,115800,82491800,3815,3815,3815,3815,12
20250313,115700,82446020,3820,3820,3820,3820,0
20250313,115600,82446020,3820,3820,3820,3820,11
20250313,115500,82404000,3815,3815,3815,3815,0
20250313,115400,82404000,3815,3815,3815,3815,0
20250313,115300,82404000,3815,3815,3815,3815,6
20250313,115200,82381110,3815,3815,3820,3815,28
20250313,115100,82274160,3815,3840,3840,3790,4264
20250313,115000,66030755,3850,3850,3850,3850,0
20250313,114900,66030755,3850,3850,3850,3850,0
20250313,114800,66030755,3850,3850,3850,3850,0
20250313,114700,66030755,3850,3850,3850,3850,0
20250313,114600,66030755,3850,3850,3850,3850,0
20250313,114500,66030755,3850,3835,3850,3835,2
20250313,114400,66023070,3855,3835,3855,3835,713
20250313,114300,63281575,3830,3830,3830,3830,0
20250313,114200,63281575,3830,3835,3835,3830,481
20250313,114100,61439090,3835,3850,3855,3835,357
20250313,114000,60069195,3850,3850,3850,3850,0
20250313,113900,60069195,3850,3850,3850,3850,1
20250313,113800,60065345,3850,3850,3850,3850,6
20250313,113700,60042245,3850,3850,3850,3850,0
20250313,113600,60042245,3850,3850,3850,3850,0
20250313,113500,60042245,3850,3840,3850,3840,1681
20250313,113400,53580910,3840,3840,3840,3840,0
20250313,113300,53580910,3840,3830,3840,3830,305
20250313,113200,52409745,3840,3840,3840,3840,0
20250313,113100,52409745,3840,3840,3840,3840,0
20250313,113000,52409745,3840,3840,3840,3840,0
20250313,112900,52409745,3840,3840,3840,3840,0
20250313,112800,52409745,3840,3840,3840,3840,0
20250313,112700,52409745,3840,3840,3840,3840,0
20250313,112600,52409745,3840,3840,3840,3840,0
20250313,112500,52409745,3840,3840,3840,3840,0
20250313,112400,52409745,3840,3840,3840,3840,0
20250313,112300,52409745,3840,3840,3840,3840,0
20250313,112200,52409745,3840,3840,3840,3840,0
20250313,112100,52409745,3840,3840,3840,3840,0
20250313,112000,52409745,3840,3840,3840,3840,0
20250313,111900,52409745,3840,3840,3840,3840,0
20250313,111800,52409745,3840,3840,3840,3840,0
20250313,111700,52409745,3840,3840,3840,3840,0
20250313,111600,52409745,3840,3840,3840,3840,1
20250313,111500,52405905,3840,3840,3840,3840,0
20250313,111400,52405905,3840,3840,3840,3840,0
20250313,111300,52405905,3840,3840,3840,3840,0
20250313,111200,52405905,3840,3830,3840,3830,42
20250313,111100,52245020,3825,3825,3825,3825,1196
20250313,111000,47670320,3815,3815,3815,3815,0
20250313,110900,47670320,3815,3815,3815,3815,1
20250313,110800,47666505,3815,3815,3815,3815,0
20250313,110700,47666505,3815,3815,3815,3815,110
20250313,110600,47246855,3815,3815,3815,3815,0
20250313,110500,47246855,3815,3815,3815,3815,0
20250313,110400,47246855,3815,3815,3815,3815,150
20250313,110300,46674605,3815,3815,3815,3815,0
20250313,110200,46674605,3815,3815,3815,3815,0
20250313,110100,46674605,3815,3815,3815,3815,0
20250313,110000,46674605,3815,3815,3815,3815,110
20250313,105900,46254955,3825,3825,3825,3825,26
20250313,105800,46155505,3825,3825,3825,3825,0
20250313,105700,46155505,3825,3825,3825,3825,106
20250313,105600,45750055,3825,3825,3825,3825,0
20250313,105500,45750055,3825,3825,3825,3825,0
20250313,105400,45750055,3825,3825,3825,3825,0
20250313,105300,45750055,3825,3825,3825,3825,10
20250313,105200,45711805,3815,3815,3815,3815,0
20250313,105100,45711805,3815,3815,3815,3815,0
20250313,105000,45711805,3815,3815,3815,3815,0
20250313,104900,45711805,3815,3815,3815,3815,0
20250313,104800,45711805,3815,3815,3815,3815,100
20250313,104700,45330305,3820,3820,3820,3820,0
20250313,104600,45330305,3820,3820,3820,3820,150
20250313,104500,44757305,3820,3830,3835,3820,286
20250313,104400,43660835,3830,3830,3830,3830,5
20250313,104300,43641685,3830,3830,3830,3830,10
20250313,104200,43603385,3825,3825,3825,3825,0
20250313,104100,43603385,3825,3825,3825,3825,5
20250313,104000,43584260,3820,3820,3820,3820,0
20250313,103900,43584260,3820,3820,3820,3820,1976
20250313,103800,36035940,3820,3820,3820,3820,0
20250313,103700,36035940,3820,3820,3820,3820,0
20250313,103600,36035940,3820,3820,3820,3820,0
20250313,103500,36035940,3820,3820,3820,3820,0
20250313,103400,36035940,3820,3815,3820,3815,5
20250313,103300,36016860,3820,3820,3820,3820,0
20250313,103200,36016860,3820,3820,3820,3820,0
20250313,103100,36016860,3820,3815,3820,3815,15
20250313,103000,35959565,3810,3810,3810,3810,0
20250313,102900,35959565,3810,3810,3810,3810,0
20250313,102800,35959565,3810,3815,3815,3810,42
20250313,102700,35799520,3815,3815,3815,3815,3
20250313,102600,35788075,3815,3815,3815,3815,4
20250313,102500,35772815,3815,3815,3815,3815,6
20250313,102400,35749925,3815,3815,3815,3815,7
20250313,102300,35723220,3810,3810,3810,3810,0
20250313,102200,35723220,3810,3810,3810,3810,0
20250313,102100,35723220,3810,3810,3810,3810,0
20250313,102000,35723220,3810,3810,3810,3810,50
20250313,101900,35532720,3810,3810,3810,3810,630
20250313,101800,33132420,3810,3810,3810,3810,0
20250313,101700,33132420,3810,3810,3810,3810,160
20250313,101600,32522820,3815,3810,3815,3810,228
20250313,101500,31653005,3810,3810,3810,3810,0
20250313,101400,31653005,3810,3810,3810,3810,11
20250313,101300,31611095,3810,3810,3810,3810,0
20250313,101200,31611095,3810,3810,3810,3810,0
20250313,101100,31611095,3810,3810,3810,3810,0
20250313,101000,31611095,3810,3810,3810,3810,100
20250313,100900,31230095,3815,3815,3815,3815,0
20250313,100800,31230095,3815,3815,3815,3815,1
20250313,100700,31226280,3810,3810,3810,3810,8
20250313,100600,31195800,3810,3810,3810,3810,0
20250313,100500,31195800,3810,3810,3810,3810,617
20250313,100400,28845030,3810,3810,3810,3810,0
20250313,100300,28845030,3810,3810,3810,3810,0
20250313,100200,28845030,3810,3810,3810,3810,14
20250313,100100,28791690,3810,3810,3810,3810,0
20250313,100000,28791690,3810,3810,3810,3810,0
20250313,095900,28791690,3810,3810,3810,3810,0
20250313,095800,28791690,3810,3810,3810,3810,1368
20250313,095700,23579610,3820,3820,3820,3820,0
20250313,095600,23579610,3820,3820,3820,3820,0
20250313,095500,23579610,3820,3820,3820,3820,0
20250313,095400,23579610,3820,3820,3820,3820,0
20250313,095300,23579610,3820,3820,3820,3820,0
20250313,095200,23579610,3820,3820,3820,3820,0
20250313,095100,23579610,3820,3815,3820,3815,200
20250313,095000,22815615,3820,3815,3820,3815,100
20250313,094900,22433620,3820,3815,3820,3815,3
20250313,094800,22422170,3815,3815,3815,3815,0
20250313,094700,22422170,3815,3815,3815,3815,0
20250313,094600,22422170,3815,3815,3815,3815,7
20250313,094500,22395465,3820,3820,3820,3820,5
20250313,094400,22376365,3820,3820,3820,3820,2
20250313,094300,22368725,3820,3820,3820,3820,3
20250313,094200,22357265,3815,3815,3820,3815,24
20250313,094100,22265630,3815,3815,3815,3815,0
20250313,094000,22265630,3815,3815,3815,3815,0
20250313,093900,22265630,3815,3815,3815,3815,5
20250313,093800,22246555,3815,3815,3815,3815,0
20250313,093700,22246555,3815,3815,3815,3815,1
20250313,093600,22242740,3815,3815,3815,3815,1
20250313,093500,22238925,3820,3820,3820,3820,0
20250313,093400,22238925,3820,3820,3820,3820,0
20250313,093300,22238925,3820,3820,3820,3820,0
20250313,093200,22238925,3820,3820,3820,3820,0
20250313,093100,22238925,3820,3825,3825,3820,601
20250313,093000,19941510,3830,3830,3830,3830,0
20250313,092900,19941510,3830,3830,3830,3830,0
20250313,092800,19941510,3830,3830,3830,3830,2
20250313,092700,19933850,3835,3835,3835,3835,0
20250313,092600,19933850,3835,3830,3835,3830,206
20250313,092500,19143865,3825,3825,3825,3825,6
20250313,092400,19120915,3820,3820,3825,3820,230
20250313,092300,18242310,3815,3820,3830,3805,524
20250313,092200,16247150,3830,3820,3830,3820,8
20250313,092100,16216550,3830,3830,3830,3830,11
20250313,092000,16174420,3815,3805,3830,3790,2103
20250313,091900,8158045,3805,3805,3805,3805,0
20250313,091800,8158045,3805,3805,3805,3805,0
20250313,091700,8158045,3805,3805,3820,3805,292
20250313,091600,7045070,3805,3805,3805,3805,0
20250313,091500,7045070,3805,3800,3805,3800,106
20250313,091400,6641770,3805,3805,3805,3805,2
20250313,091300,6634160,3800,3800,3800,3800,282
20250313,091200,5562560,3800,3800,3800,3800,500
20250313,091100,3662560,3795,3795,3795,3795,150
20250313,091000,3093310,3795,3795,3795,3795,1
20250313,090900,3089515,3795,3795,3795,3795,25
20250313,090800,2994640,3795,3795,3795,3790,243
20250313,090700,2073550,3795,3800,3800,3795,102
20250313,090600,1686450,3800,3800,3800,3800,0
20250313,090500,1686450,3800,3795,3800,3795,100
20250313,090400,1306700,3800,3795,3800,3795,110
20250313,090300,889200,3800,3800,3800,3800,0
20250313,090200,889200,3800,3800,3800,3800,0
20250313,090100,889200,3800,3800,3800,3800,0
20250313,090000,889200,3800,3800,3800,3800,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195500 133023329 3790 3790 3790 3790 211
3 20250313 195400 133023329 3790 3790 3790 3790 0
4 20250313 195300 133023329 3790 3790 3790 3790 0
5 20250313 195200 133023329 3790 3790 3790 3790 0
6 20250313 195100 133023329 3790 3790 3790 3790 0
7 20250313 195000 133023329 3790 3790 3790 3790 0
8 20250313 194900 133023329 3790 3790 3790 3790 0
9 20250313 194800 133023329 3790 3790 3790 3790 0
10 20250313 194700 133023329 3790 3790 3790 3790 0
11 20250313 194600 133023329 3790 3790 3790 3790 0
12 20250313 194500 133023329 3790 3790 3790 3790 0
13 20250313 194400 133023329 3790 3790 3790 3790 0
14 20250313 194300 133023329 3790 3790 3790 3790 0
15 20250313 194200 133023329 3790 3790 3790 3790 0
16 20250313 194100 133023329 3790 3790 3790 3790 0
17 20250313 194000 133023329 3790 3790 3790 3790 0
18 20250313 193900 133023329 3790 3790 3790 3790 0
19 20250313 193800 133023329 3790 3790 3790 3790 0
20 20250313 193700 133023329 3790 3790 3790 3790 0
21 20250313 193600 133023329 3790 3790 3790 3790 0
22 20250313 193500 133023329 3790 3790 3790 3790 0
23 20250313 193400 133023329 3790 3790 3790 3790 0
24 20250313 193300 133023329 3790 3790 3790 3790 0
25 20250313 193200 133023329 3790 3790 3790 3790 0
26 20250313 193100 133023329 3790 3790 3790 3790 0
27 20250313 193000 133023329 3790 3790 3790 3790 0
28 20250313 192900 133023329 3790 3790 3790 3790 0
29 20250313 192800 133023329 3790 3790 3790 3790 0
30 20250313 192700 133023329 3790 3790 3790 3790 0
31 20250313 192600 133023329 3790 3790 3790 3790 0
32 20250313 192500 133023329 3790 3790 3790 3790 211
33 20250313 192400 133023329 3790 3790 3790 3790 0
34 20250313 192300 133023329 3790 3790 3790 3790 0
35 20250313 192200 133023329 3790 3790 3790 3790 0
36 20250313 192100 133023329 3790 3790 3790 3790 0
37 20250313 192000 133023329 3790 3790 3790 3790 0
38 20250313 191900 133023329 3790 3790 3790 3790 0
39 20250313 191800 133023329 3790 3790 3790 3790 0
40 20250313 191700 133023329 3790 3790 3790 3790 0
41 20250313 191600 133023329 3790 3790 3790 3790 0
42 20250313 191500 133023329 3790 3790 3790 3790 0
43 20250313 191400 133023329 3790 3790 3790 3790 0
44 20250313 191300 133023329 3790 3790 3790 3790 0
45 20250313 191200 133023329 3790 3790 3790 3790 0
46 20250313 191100 133023329 3790 3790 3790 3790 0
47 20250313 191000 133023329 3790 3790 3790 3790 0
48 20250313 190900 133023329 3790 3790 3790 3790 0
49 20250313 190800 133023329 3790 3790 3790 3790 0
50 20250313 190700 133023329 3790 3790 3790 3790 0
51 20250313 190600 133023329 3790 3790 3790 3790 0
52 20250313 190500 133023329 3790 3790 3790 3790 0
53 20250313 190400 133023329 3790 3790 3790 3790 0
54 20250313 190300 133023329 3790 3790 3790 3790 0
55 20250313 190200 133023329 3790 3790 3790 3790 0
56 20250313 190100 133023329 3790 3790 3790 3790 0
57 20250313 190000 133023329 3790 3790 3790 3790 0
58 20250313 185900 133023329 3790 3790 3790 3790 0
59 20250313 185800 133023329 3790 3790 3790 3790 0
60 20250313 185700 133023329 3790 3790 3790 3790 0
61 20250313 185600 133023329 3790 3790 3790 3790 0
62 20250313 185500 133023329 3790 3790 3790 3790 211
63 20250313 185400 133023329 3790 3790 3790 3790 0
64 20250313 185300 133023329 3790 3790 3790 3790 0
65 20250313 185200 133023329 3790 3790 3790 3790 0
66 20250313 185100 133023329 3790 3790 3790 3790 0
67 20250313 185000 133023329 3790 3790 3790 3790 0
68 20250313 184900 133023329 3790 3790 3790 3790 0
69 20250313 184800 133023329 3790 3790 3790 3790 0
70 20250313 184700 133023329 3790 3790 3790 3790 0
71 20250313 184600 133023329 3790 3790 3790 3790 0
72 20250313 184500 133023329 3790 3790 3790 3790 0
73 20250313 184400 133023329 3790 3790 3790 3790 0
74 20250313 184300 133023329 3790 3790 3790 3790 0
75 20250313 184200 133023329 3790 3790 3790 3790 0
76 20250313 184100 133023329 3790 3790 3790 3790 0
77 20250313 184000 133023329 3790 3790 3790 3790 0
78 20250313 183900 133023329 3790 3790 3790 3790 0
79 20250313 183800 133023329 3790 3790 3790 3790 0
80 20250313 183700 133023329 3790 3790 3790 3790 0
81 20250313 183600 133023329 3790 3790 3790 3790 0
82 20250313 183500 133023329 3790 3790 3790 3790 0
83 20250313 183400 133023329 3790 3790 3790 3790 0
84 20250313 183300 133023329 3790 3790 3790 3790 0
85 20250313 183200 133023329 3790 3790 3790 3790 0
86 20250313 183100 133023329 3790 3790 3790 3790 0
87 20250313 183000 133023329 3790 3790 3790 3790 0
88 20250313 182900 133023329 3790 3790 3790 3790 0
89 20250313 182800 133023329 3790 3790 3790 3790 0
90 20250313 182700 133023329 3790 3790 3790 3790 0
91 20250313 182600 133023329 3790 3790 3790 3790 0
92 20250313 182500 133023329 3790 3790 3790 3790 211
93 20250313 182400 133023329 3790 3790 3790 3790 0
94 20250313 182300 133023329 3790 3790 3790 3790 0
95 20250313 182200 133023329 3790 3790 3790 3790 0
96 20250313 182100 133023329 3790 3790 3790 3790 0
97 20250313 182000 133023329 3790 3790 3790 3790 0
98 20250313 181900 133023329 3790 3790 3790 3790 0
99 20250313 181800 133023329 3790 3790 3790 3790 0
100 20250313 181700 133023329 3790 3790 3790 3790 0
101 20250313 181600 133023329 3790 3790 3790 3790 0
102 20250313 181500 133023329 3790 3790 3790 3790 0
103 20250313 181400 133023329 3790 3790 3790 3790 0
104 20250313 181300 133023329 3790 3790 3790 3790 0
105 20250313 181200 133023329 3790 3790 3790 3790 0
106 20250313 181100 133023329 3790 3790 3790 3790 0
107 20250313 181000 133023329 3790 3790 3790 3790 0
108 20250313 180900 133023329 3790 3790 3790 3790 0
109 20250313 180800 133023329 3790 3790 3790 3790 0
110 20250313 180700 133023329 3790 3790 3790 3790 0
111 20250313 180600 133023329 3790 3790 3790 3790 0
112 20250313 180500 133023329 3790 3790 3790 3790 0
113 20250313 180400 133023329 3790 3790 3790 3790 0
114 20250313 180300 133023329 3790 3790 3790 3790 0
115 20250313 180200 133023329 3790 3790 3790 3790 0
116 20250313 180100 133023329 3790 3790 3790 3790 0
117 20250313 180000 133023329 3790 3790 3790 3790 0
118 20250313 175900 133023329 3790 3790 3790 3790 0
119 20250313 175800 133023329 3790 3790 3790 3790 0
120 20250313 175700 133023329 3790 3790 3790 3790 0
121 20250313 175600 133023329 3790 3790 3790 3790 0
122 20250313 175500 133023329 3790 3790 3790 3790 211
123 20250313 175400 133023329 3790 3790 3790 3790 0
124 20250313 175300 133023329 3790 3790 3790 3790 0
125 20250313 175200 133023329 3790 3790 3790 3790 0
126 20250313 175100 133023329 3790 3790 3790 3790 0
127 20250313 175000 133023329 3790 3790 3790 3790 0
128 20250313 174900 133023329 3790 3790 3790 3790 0
129 20250313 174800 133023329 3790 3790 3790 3790 0
130 20250313 174700 133023329 3790 3790 3790 3790 0
131 20250313 174600 133023329 3790 3790 3790 3790 0
132 20250313 174500 133023329 3790 3790 3790 3790 0
133 20250313 174400 133023329 3790 3790 3790 3790 0
134 20250313 174300 133023329 3790 3790 3790 3790 0
135 20250313 174200 133023329 3790 3790 3790 3790 0
136 20250313 174100 133023329 3790 3790 3790 3790 0
137 20250313 174000 133023329 3790 3790 3790 3790 0
138 20250313 173900 133023329 3790 3790 3790 3790 0
139 20250313 173800 133023329 3790 3790 3790 3790 0
140 20250313 173700 133023329 3790 3790 3790 3790 0
141 20250313 173600 133023329 3790 3790 3790 3790 0
142 20250313 173500 133023329 3790 3790 3790 3790 0
143 20250313 173400 133023329 3790 3790 3790 3790 0
144 20250313 173300 133023329 3790 3790 3790 3790 0
145 20250313 173200 133023329 3790 3790 3790 3790 0
146 20250313 173100 133023329 3790 3790 3790 3790 0
147 20250313 173000 133023329 3790 3790 3790 3790 0
148 20250313 172900 133023329 3790 3790 3790 3790 0
149 20250313 172800 133023329 3790 3790 3790 3790 0
150 20250313 172700 133023329 3790 3790 3790 3790 0
151 20250313 172600 133023329 3790 3790 3790 3790 0
152 20250313 172500 133023329 3790 3790 3790 3790 211
153 20250313 172400 133023329 3790 3790 3790 3790 0
154 20250313 172300 133023329 3790 3790 3790 3790 0
155 20250313 172200 133023329 3790 3790 3790 3790 0
156 20250313 172100 133023329 3790 3790 3790 3790 0
157 20250313 172000 133023329 3790 3790 3790 3790 0
158 20250313 171900 133023329 3790 3790 3790 3790 0
159 20250313 171800 133023329 3790 3790 3790 3790 0
160 20250313 171700 133023329 3790 3790 3790 3790 0
161 20250313 171600 133023329 3790 3790 3790 3790 0
162 20250313 171500 133023329 3790 3790 3790 3790 0
163 20250313 171400 133023329 3790 3790 3790 3790 0
164 20250313 171300 133023329 3790 3790 3790 3790 0
165 20250313 171200 133023329 3790 3790 3790 3790 0
166 20250313 171100 133023329 3790 3790 3790 3790 0
167 20250313 171000 133023329 3790 3790 3790 3790 0
168 20250313 170900 133023329 3790 3790 3790 3790 0
169 20250313 170800 133023329 3790 3790 3790 3790 0
170 20250313 170700 133023329 3790 3790 3790 3790 0
171 20250313 170600 133023329 3790 3790 3790 3790 0
172 20250313 170500 133023329 3790 3790 3790 3790 0
173 20250313 170400 133023329 3790 3790 3790 3790 0
174 20250313 170300 133023329 3790 3790 3790 3790 0
175 20250313 170200 133023329 3790 3790 3790 3790 0
176 20250313 170100 133023329 3790 3790 3790 3790 0
177 20250313 170000 133023329 3790 3790 3790 3790 0
178 20250313 165900 133023329 3790 3790 3790 3790 0
179 20250313 165800 133023329 3790 3790 3790 3790 0
180 20250313 165700 133023329 3790 3790 3790 3790 0
181 20250313 165600 133023329 3790 3790 3790 3790 0
182 20250313 165500 133023329 3790 3790 3790 3790 211
183 20250313 165400 133023329 3790 3790 3790 3790 0
184 20250313 165300 133023329 3790 3790 3790 3790 0
185 20250313 165200 133023329 3790 3790 3790 3790 0
186 20250313 165100 133023329 3790 3790 3790 3790 0
187 20250313 165000 133023329 3790 3790 3790 3790 0
188 20250313 164900 133023329 3790 3790 3790 3790 0
189 20250313 164800 133023329 3790 3790 3790 3790 0
190 20250313 164700 133023329 3790 3790 3790 3790 0
191 20250313 164600 133023329 3790 3790 3790 3790 0
192 20250313 164500 133023329 3790 3790 3790 3790 0
193 20250313 164400 133023329 3790 3790 3790 3790 0
194 20250313 164300 133023329 3790 3790 3790 3790 0
195 20250313 164200 133023329 3790 3790 3790 3790 0
196 20250313 164100 133023329 3790 3790 3790 3790 0
197 20250313 164000 133023329 3790 3790 3790 3790 0
198 20250313 163900 133023329 3790 3790 3790 3790 0
199 20250313 163800 133023329 3790 3790 3790 3790 0
200 20250313 163700 133023329 3790 3790 3790 3790 0
201 20250313 163600 133023329 3790 3790 3790 3790 0
202 20250313 163500 133023329 3790 3790 3790 3790 0
203 20250313 163400 133023329 3790 3790 3790 3790 0
204 20250313 163300 133023329 3790 3790 3790 3790 0
205 20250313 163200 133023329 3790 3790 3790 3790 0
206 20250313 163100 133023329 3790 3790 3790 3790 0
207 20250313 163000 133023329 3790 3790 3790 3790 0
208 20250313 162900 133023329 3790 3790 3790 3790 0
209 20250313 162800 133023329 3790 3790 3790 3790 0
210 20250313 162700 133023329 3790 3790 3790 3790 0
211 20250313 162600 133023329 3790 3790 3790 3790 0
212 20250313 162500 133023329 3790 3790 3790 3790 211
213 20250313 162400 133023329 3790 3790 3790 3790 0
214 20250313 162300 133023329 3790 3790 3790 3790 0
215 20250313 162200 133023329 3790 3790 3790 3790 0
216 20250313 162100 133023329 3790 3790 3790 3790 0
217 20250313 162000 133023329 3790 3790 3790 3790 0
218 20250313 161900 133023329 3790 3790 3790 3790 0
219 20250313 161800 133023329 3790 3790 3790 3790 0
220 20250313 161700 133023329 3790 3790 3790 3790 0
221 20250313 161600 133023329 3790 3790 3790 3790 0
222 20250313 161500 133023329 3790 3790 3790 3790 0
223 20250313 161400 133023329 3790 3790 3790 3790 0
224 20250313 161300 133023329 3790 3790 3790 3790 0
225 20250313 161200 133023329 3790 3790 3790 3790 0
226 20250313 161100 133023329 3790 3790 3790 3790 0
227 20250313 161000 133023329 3790 3790 3790 3790 0
228 20250313 160900 133023329 3790 3790 3790 3790 0
229 20250313 160800 133023329 3790 3790 3790 3790 0
230 20250313 160700 133023329 3790 3790 3790 3790 0
231 20250313 160600 133023329 3790 3790 3790 3790 0
232 20250313 160500 133023329 3790 3790 3790 3790 0
233 20250313 160400 133023329 3790 3790 3790 3790 0
234 20250313 160300 133023329 3790 3790 3790 3790 0
235 20250313 160200 133023329 3790 3790 3790 3790 0
236 20250313 160100 133023329 3790 3790 3790 3790 0
237 20250313 160000 133023329 3790 3790 3790 3790 0
238 20250313 155900 133023329 3790 3790 3790 3790 0
239 20250313 155800 133023329 3790 3790 3790 3790 0
240 20250313 155700 133023329 3790 3790 3790 3790 0
241 20250313 155600 133023329 3790 3790 3790 3790 0
242 20250313 155500 133023329 3790 3790 3790 3790 211
243 20250313 155400 133023329 3790 3790 3790 3790 0
244 20250313 155300 133023329 3790 3790 3790 3790 0
245 20250313 155200 133023329 3790 3790 3790 3790 0
246 20250313 155100 133023329 3790 3790 3790 3790 0
247 20250313 155000 133023329 3790 3790 3790 3790 0
248 20250313 154900 133023329 3790 3790 3790 3790 0
249 20250313 154800 133023329 3790 3790 3790 3790 0
250 20250313 154700 133023329 3790 3790 3790 3790 0
251 20250313 154600 133023329 3790 3790 3790 3790 0
252 20250313 154500 133023329 3790 3790 3790 3790 0
253 20250313 154400 133023329 3790 3790 3790 3790 0
254 20250313 154300 133023329 3790 3790 3790 3790 0
255 20250313 154200 133023329 3790 3790 3790 3790 0
256 20250313 154100 133023329 3790 3790 3790 3790 0
257 20250313 154000 133023329 3790 3790 3790 3790 0
258 20250313 153900 133023329 3790 3790 3790 3790 0
259 20250313 153800 133023329 3790 3790 3790 3790 0
260 20250313 153700 133023329 3790 3790 3790 3790 0
261 20250313 153600 133023329 3790 3790 3790 3790 0
262 20250313 153500 133023329 3790 3790 3790 3790 0
263 20250313 153400 133023329 3790 3790 3790 3790 0
264 20250313 153300 133023329 3790 3790 3790 3790 0
265 20250313 153200 133023329 3790 3790 3790 3790 0
266 20250313 153100 133023329 3790 3790 3790 3790 0
267 20250313 153000 133023329 3790 3790 3790 3790 211
268 20250313 152900 132223639 3780 3780 3780 3780 0
269 20250313 152800 132223639 3780 3780 3780 3780 0
270 20250313 152700 132223639 3780 3780 3780 3780 0
271 20250313 152600 132223639 3780 3780 3780 3780 0
272 20250313 152500 132223639 3780 3780 3780 3780 0
273 20250313 152400 132223639 3780 3780 3780 3780 0
274 20250313 152300 132223639 3780 3780 3780 3780 0
275 20250313 152200 132223639 3780 3780 3780 3780 0
276 20250313 152100 132223639 3780 3780 3780 3780 0
277 20250313 152000 132223639 3780 3780 3780 3780 0
278 20250313 151900 132223639 3780 3780 3780 3780 168
279 20250313 151800 131588599 3785 3785 3785 3785 0
280 20250313 151700 131588599 3785 3785 3785 3785 0
281 20250313 151600 131588599 3785 3785 3785 3785 301
282 20250313 151500 130449314 3785 3785 3785 3785 0
283 20250313 151400 130449314 3785 3785 3785 3785 58
284 20250313 151300 130229784 3785 3785 3785 3785 300
285 20250313 151200 129094284 3785 3785 3785 3785 1
286 20250313 151100 129090499 3785 3785 3785 3785 0
287 20250313 151000 129090499 3785 3785 3785 3785 0
288 20250313 150900 129090499 3785 3785 3785 3785 0
289 20250313 150800 129090499 3785 3785 3785 3785 0
290 20250313 150700 129090499 3785 3785 3785 3785 0
291 20250313 150600 129090499 3785 3785 3785 3785 0
292 20250313 150500 129090499 3785 3785 3785 3785 0
293 20250313 150400 129090499 3785 3785 3785 3785 1
294 20250313 150300 129086714 3790 3790 3790 3790 70
295 20250313 150200 128821414 3790 3790 3790 3790 0
296 20250313 150100 128821414 3790 3790 3790 3790 10
297 20250313 150000 128783514 3790 3790 3790 3790 1
298 20250313 145900 128779724 3790 3790 3790 3790 0
299 20250313 145800 128779724 3790 3790 3790 3790 0
300 20250313 145700 128779724 3790 3790 3790 3790 0
301 20250313 145600 128779724 3790 3790 3790 3790 0
302 20250313 145500 128779724 3790 3790 3790 3790 1
303 20250313 145400 128775934 3790 3790 3790 3790 0
304 20250313 145300 128775934 3790 3790 3790 3790 0
305 20250313 145200 128775934 3790 3790 3790 3790 10
306 20250313 145100 128738034 3790 3790 3790 3790 0
307 20250313 145000 128738034 3790 3790 3790 3790 0
308 20250313 144900 128738034 3790 3790 3790 3790 0
309 20250313 144800 128738034 3790 3790 3790 3790 245
310 20250313 144700 127809484 3790 3790 3790 3790 0
311 20250313 144600 127809484 3790 3790 3790 3790 18
312 20250313 144500 127741264 3790 3790 3790 3790 0
313 20250313 144400 127741264 3790 3790 3790 3790 0
314 20250313 144300 127741264 3790 3790 3790 3790 238
315 20250313 144200 126839244 3795 3795 3795 3795 0
316 20250313 144100 126839244 3795 3795 3795 3795 0
317 20250313 144000 126839244 3795 3795 3795 3795 4
318 20250313 143900 126824064 3795 3795 3795 3795 45
319 20250313 143800 126653289 3795 3795 3795 3795 0
320 20250313 143700 126653289 3795 3795 3795 3795 0
321 20250313 143600 126653289 3795 3795 3795 3795 0
322 20250313 143500 126653289 3795 3795 3795 3795 0
323 20250313 143400 126653289 3795 3795 3795 3795 111
324 20250313 143300 126232044 3795 3795 3795 3795 0
325 20250313 143200 126232044 3795 3795 3795 3795 0
326 20250313 143100 126232044 3795 3795 3795 3795 0
327 20250313 143000 126232044 3795 3795 3795 3795 0
328 20250313 142900 126232044 3795 3800 3800 3795 110
329 20250313 142800 125814544 3800 3800 3800 3800 0
330 20250313 142700 125814544 3800 3800 3800 3800 0
331 20250313 142600 125814544 3800 3800 3800 3800 0
332 20250313 142500 125814544 3800 3800 3800 3800 0
333 20250313 142400 125814544 3800 3800 3800 3800 0
334 20250313 142300 125814544 3800 3800 3800 3800 0
335 20250313 142200 125814544 3800 3800 3800 3800 0
336 20250313 142100 125814544 3800 3800 3800 3800 20
337 20250313 142000 125738544 3800 3800 3800 3800 0
338 20250313 141900 125738544 3800 3800 3800 3800 0
339 20250313 141800 125738544 3800 3795 3800 3795 159
340 20250313 141700 125135134 3790 3790 3790 3790 0
341 20250313 141600 125135134 3790 3790 3790 3790 0
342 20250313 141500 125135134 3790 3790 3790 3790 0
343 20250313 141400 125135134 3790 3790 3790 3790 0
344 20250313 141300 125135134 3790 3790 3790 3790 0
345 20250313 141200 125135134 3790 3800 3800 3790 1226
346 20250313 141100 120482814 3800 3805 3805 3800 275
347 20250313 141000 119436449 3805 3815 3815 3805 1000
348 20250313 140900 115629619 3820 3820 3820 3820 0
349 20250313 140800 115629619 3820 3820 3820 3820 0
350 20250313 140700 115629619 3820 3820 3820 3820 0
351 20250313 140600 115629619 3820 3820 3820 3820 0
352 20250313 140500 115629619 3820 3820 3820 3820 0
353 20250313 140400 115629619 3820 3820 3820 3820 0
354 20250313 140300 115629619 3820 3820 3820 3820 0
355 20250313 140200 115629619 3820 3820 3820 3820 0
356 20250313 140100 115629619 3820 3820 3820 3820 0
357 20250313 140000 115629619 3820 3820 3820 3820 0
358 20250313 135900 115629619 3820 3820 3820 3820 0
359 20250313 135800 115629619 3820 3820 3820 3820 111
360 20250313 135700 115205599 3820 3820 3820 3820 0
361 20250313 135600 115205599 3820 3820 3820 3820 6
362 20250313 135500 115182679 3820 3820 3820 3820 1
363 20250313 135400 115178859 3815 3815 3815 3815 0
364 20250313 135300 115178859 3815 3815 3815 3815 0
365 20250313 135200 115178859 3815 3815 3815 3815 0
366 20250313 135100 115178859 3815 3815 3815 3815 17
367 20250313 135000 115114004 3820 3820 3820 3820 0
368 20250313 134900 115114004 3820 3820 3820 3820 0
369 20250313 134800 115114004 3820 3820 3820 3820 0
370 20250313 134700 115114004 3820 3820 3820 3820 0
371 20250313 134600 115114004 3820 3820 3820 3820 0
372 20250313 134500 115114004 3820 3820 3820 3820 0
373 20250313 134400 115114004 3820 3820 3820 3820 0
374 20250313 134300 115114004 3820 3820 3820 3820 0
375 20250313 134200 115114004 3820 3820 3820 3820 0
376 20250313 134100 115114004 3820 3820 3820 3820 10
377 20250313 134000 115075804 3810 3810 3810 3810 0
378 20250313 133900 115075804 3810 3810 3810 3810 0
379 20250313 133800 115075804 3810 3810 3810 3810 0
380 20250313 133700 115075804 3810 3815 3815 3810 1286
381 20250313 133600 110175234 3815 3815 3815 3815 0
382 20250313 133500 110175234 3815 3815 3815 3815 0
383 20250313 133400 110175234 3815 3815 3815 3815 0
384 20250313 133300 110175234 3815 3815 3815 3815 0
385 20250313 133200 110175234 3815 3815 3815 3815 0
386 20250313 133100 110175234 3815 3815 3815 3815 0
387 20250313 133000 110175234 3815 3815 3815 3815 0
388 20250313 132900 110175234 3815 3815 3815 3815 1
389 20250313 132800 110171419 3815 3815 3815 3815 50
390 20250313 132700 109980669 3815 3815 3815 3815 50
391 20250313 132600 109789919 3830 3830 3830 3830 0
392 20250313 132500 109789919 3830 3830 3830 3830 0
393 20250313 132400 109789919 3830 3830 3830 3830 0
394 20250313 132300 109789919 3830 3830 3830 3830 0
395 20250313 132200 109789919 3830 3830 3830 3830 0
396 20250313 132100 109789919 3830 3830 3830 3830 0
397 20250313 132000 109789919 3830 3830 3830 3830 0
398 20250313 131900 109789919 3830 3825 3830 3825 2
399 20250313 131800 109782264 3815 3815 3815 3815 0
400 20250313 131700 109782264 3815 3815 3815 3815 0
401 20250313 131600 109782264 3815 3815 3815 3815 33
402 20250313 131500 109656369 3820 3820 3820 3820 0
403 20250313 131400 109656369 3820 3820 3820 3820 1
404 20250313 131300 109652549 3815 3815 3815 3815 0
405 20250313 131200 109652549 3815 3815 3815 3815 0
406 20250313 131100 109652549 3815 3815 3815 3815 0
407 20250313 131000 109652549 3815 3815 3815 3815 117
408 20250313 130900 109206194 3815 3815 3815 3815 0
409 20250313 130800 109206194 3815 3815 3815 3815 1
410 20250313 130700 109202379 3810 3810 3810 3810 0
411 20250313 130600 109202379 3810 3810 3810 3810 0
412 20250313 130500 109202379 3810 3810 3810 3810 0
413 20250313 130400 109202379 3810 3810 3810 3810 552
414 20250313 130300 107099259 3810 3810 3810 3810 0
415 20250313 130200 107099259 3810 3810 3810 3810 0
416 20250313 130100 107099259 3810 3810 3810 3810 0
417 20250313 130000 107099259 3810 3810 3810 3810 100
418 20250313 125900 106718259 3810 3810 3810 3810 77
419 20250313 125800 106424889 3815 3815 3815 3815 0
420 20250313 125700 106424889 3815 3815 3815 3815 0
421 20250313 125600 106424889 3815 3815 3815 3815 0
422 20250313 125500 106424889 3815 3810 3815 3810 51
423 20250313 125400 106230329 3815 3815 3815 3815 0
424 20250313 125300 106230329 3815 3815 3815 3815 0
425 20250313 125200 106230329 3815 3815 3815 3815 50
426 20250313 125100 106039579 3830 3825 3830 3825 13
427 20250313 125000 105989804 3820 3820 3820 3820 0
428 20250313 124900 105989804 3820 3820 3820 3820 0
429 20250313 124800 105989804 3820 3820 3820 3820 0
430 20250313 124700 105989804 3820 3820 3820 3820 0
431 20250313 124600 105989804 3820 3820 3820 3820 0
432 20250313 124500 105989804 3820 3820 3820 3820 0
433 20250313 124400 105989804 3820 3820 3820 3820 500
434 20250313 124300 104079804 3810 3810 3810 3810 0
435 20250313 124200 104079804 3810 3810 3810 3810 1
436 20250313 124100 104075994 3810 3810 3810 3810 0
437 20250313 124000 104075994 3810 3810 3810 3810 0
438 20250313 123900 104075994 3810 3810 3810 3810 0
439 20250313 123800 104075994 3810 3810 3810 3810 0
440 20250313 123700 104075994 3810 3810 3810 3810 0
441 20250313 123600 104075994 3810 3810 3810 3810 0
442 20250313 123500 104075994 3810 3810 3810 3810 0
443 20250313 123400 104075994 3810 3810 3810 3810 0
444 20250313 123300 104075994 3810 3810 3810 3807 102
445 20250313 123200 103687380 3810 3810 3810 3810 5
446 20250313 123100 103668330 3805 3805 3805 3805 0
447 20250313 123000 103668330 3805 3805 3805 3805 27
448 20250313 122900 103565595 3805 3805 3805 3805 5
449 20250313 122800 103546570 3805 3805 3805 3805 0
450 20250313 122700 103546570 3805 3805 3805 3805 0
451 20250313 122600 103546570 3805 3805 3805 3805 0
452 20250313 122500 103546570 3805 3805 3805 3805 0
453 20250313 122400 103546570 3805 3805 3805 3805 0
454 20250313 122300 103546570 3805 3805 3805 3805 27
455 20250313 122200 103443835 3800 3800 3800 3800 0
456 20250313 122100 103443835 3800 3800 3800 3800 280
457 20250313 122000 102379835 3790 3790 3790 3790 0
458 20250313 121900 102379835 3790 3790 3790 3790 0
459 20250313 121800 102379835 3790 3795 3795 3790 600
460 20250313 121700 100104200 3795 3795 3795 3795 0
461 20250313 121600 100104200 3795 3795 3795 3795 0
462 20250313 121500 100104200 3795 3800 3800 3795 2392
463 20250313 121400 91026460 3800 3800 3800 3800 0
464 20250313 121300 91026460 3800 3800 3800 3800 0
465 20250313 121200 91026460 3800 3800 3800 3800 0
466 20250313 121100 91026460 3800 3800 3800 3800 1
467 20250313 121000 91022660 3805 3805 3805 3805 221
468 20250313 120900 90181755 3805 3805 3805 3805 22
469 20250313 120800 90098045 3810 3810 3810 3810 500
470 20250313 120700 88193045 3810 3810 3810 3810 0
471 20250313 120600 88193045 3810 3815 3815 3810 502
472 20250313 120500 86280135 3830 3830 3830 3830 0
473 20250313 120400 86280135 3830 3830 3830 3830 0
474 20250313 120300 86280135 3830 3830 3830 3830 1
475 20250313 120200 86276305 3830 3810 3835 3810 882
476 20250313 120100 82899470 3810 3810 3810 3810 37
477 20250313 120000 82758500 3810 3810 3810 3810 70
478 20250313 115900 82491800 3815 3815 3815 3815 0
479 20250313 115800 82491800 3815 3815 3815 3815 12
480 20250313 115700 82446020 3820 3820 3820 3820 0
481 20250313 115600 82446020 3820 3820 3820 3820 11
482 20250313 115500 82404000 3815 3815 3815 3815 0
483 20250313 115400 82404000 3815 3815 3815 3815 0
484 20250313 115300 82404000 3815 3815 3815 3815 6
485 20250313 115200 82381110 3815 3815 3820 3815 28
486 20250313 115100 82274160 3815 3840 3840 3790 4264
487 20250313 115000 66030755 3850 3850 3850 3850 0
488 20250313 114900 66030755 3850 3850 3850 3850 0
489 20250313 114800 66030755 3850 3850 3850 3850 0
490 20250313 114700 66030755 3850 3850 3850 3850 0
491 20250313 114600 66030755 3850 3850 3850 3850 0
492 20250313 114500 66030755 3850 3835 3850 3835 2
493 20250313 114400 66023070 3855 3835 3855 3835 713
494 20250313 114300 63281575 3830 3830 3830 3830 0
495 20250313 114200 63281575 3830 3835 3835 3830 481
496 20250313 114100 61439090 3835 3850 3855 3835 357
497 20250313 114000 60069195 3850 3850 3850 3850 0
498 20250313 113900 60069195 3850 3850 3850 3850 1
499 20250313 113800 60065345 3850 3850 3850 3850 6
500 20250313 113700 60042245 3850 3850 3850 3850 0
501 20250313 113600 60042245 3850 3850 3850 3850 0
502 20250313 113500 60042245 3850 3840 3850 3840 1681
503 20250313 113400 53580910 3840 3840 3840 3840 0
504 20250313 113300 53580910 3840 3830 3840 3830 305
505 20250313 113200 52409745 3840 3840 3840 3840 0
506 20250313 113100 52409745 3840 3840 3840 3840 0
507 20250313 113000 52409745 3840 3840 3840 3840 0
508 20250313 112900 52409745 3840 3840 3840 3840 0
509 20250313 112800 52409745 3840 3840 3840 3840 0
510 20250313 112700 52409745 3840 3840 3840 3840 0
511 20250313 112600 52409745 3840 3840 3840 3840 0
512 20250313 112500 52409745 3840 3840 3840 3840 0
513 20250313 112400 52409745 3840 3840 3840 3840 0
514 20250313 112300 52409745 3840 3840 3840 3840 0
515 20250313 112200 52409745 3840 3840 3840 3840 0
516 20250313 112100 52409745 3840 3840 3840 3840 0
517 20250313 112000 52409745 3840 3840 3840 3840 0
518 20250313 111900 52409745 3840 3840 3840 3840 0
519 20250313 111800 52409745 3840 3840 3840 3840 0
520 20250313 111700 52409745 3840 3840 3840 3840 0
521 20250313 111600 52409745 3840 3840 3840 3840 1
522 20250313 111500 52405905 3840 3840 3840 3840 0
523 20250313 111400 52405905 3840 3840 3840 3840 0
524 20250313 111300 52405905 3840 3840 3840 3840 0
525 20250313 111200 52405905 3840 3830 3840 3830 42
526 20250313 111100 52245020 3825 3825 3825 3825 1196
527 20250313 111000 47670320 3815 3815 3815 3815 0
528 20250313 110900 47670320 3815 3815 3815 3815 1
529 20250313 110800 47666505 3815 3815 3815 3815 0
530 20250313 110700 47666505 3815 3815 3815 3815 110
531 20250313 110600 47246855 3815 3815 3815 3815 0
532 20250313 110500 47246855 3815 3815 3815 3815 0
533 20250313 110400 47246855 3815 3815 3815 3815 150
534 20250313 110300 46674605 3815 3815 3815 3815 0
535 20250313 110200 46674605 3815 3815 3815 3815 0
536 20250313 110100 46674605 3815 3815 3815 3815 0
537 20250313 110000 46674605 3815 3815 3815 3815 110
538 20250313 105900 46254955 3825 3825 3825 3825 26
539 20250313 105800 46155505 3825 3825 3825 3825 0
540 20250313 105700 46155505 3825 3825 3825 3825 106
541 20250313 105600 45750055 3825 3825 3825 3825 0
542 20250313 105500 45750055 3825 3825 3825 3825 0
543 20250313 105400 45750055 3825 3825 3825 3825 0
544 20250313 105300 45750055 3825 3825 3825 3825 10
545 20250313 105200 45711805 3815 3815 3815 3815 0
546 20250313 105100 45711805 3815 3815 3815 3815 0
547 20250313 105000 45711805 3815 3815 3815 3815 0
548 20250313 104900 45711805 3815 3815 3815 3815 0
549 20250313 104800 45711805 3815 3815 3815 3815 100
550 20250313 104700 45330305 3820 3820 3820 3820 0
551 20250313 104600 45330305 3820 3820 3820 3820 150
552 20250313 104500 44757305 3820 3830 3835 3820 286
553 20250313 104400 43660835 3830 3830 3830 3830 5
554 20250313 104300 43641685 3830 3830 3830 3830 10
555 20250313 104200 43603385 3825 3825 3825 3825 0
556 20250313 104100 43603385 3825 3825 3825 3825 5
557 20250313 104000 43584260 3820 3820 3820 3820 0
558 20250313 103900 43584260 3820 3820 3820 3820 1976
559 20250313 103800 36035940 3820 3820 3820 3820 0
560 20250313 103700 36035940 3820 3820 3820 3820 0
561 20250313 103600 36035940 3820 3820 3820 3820 0
562 20250313 103500 36035940 3820 3820 3820 3820 0
563 20250313 103400 36035940 3820 3815 3820 3815 5
564 20250313 103300 36016860 3820 3820 3820 3820 0
565 20250313 103200 36016860 3820 3820 3820 3820 0
566 20250313 103100 36016860 3820 3815 3820 3815 15
567 20250313 103000 35959565 3810 3810 3810 3810 0
568 20250313 102900 35959565 3810 3810 3810 3810 0
569 20250313 102800 35959565 3810 3815 3815 3810 42
570 20250313 102700 35799520 3815 3815 3815 3815 3
571 20250313 102600 35788075 3815 3815 3815 3815 4
572 20250313 102500 35772815 3815 3815 3815 3815 6
573 20250313 102400 35749925 3815 3815 3815 3815 7
574 20250313 102300 35723220 3810 3810 3810 3810 0
575 20250313 102200 35723220 3810 3810 3810 3810 0
576 20250313 102100 35723220 3810 3810 3810 3810 0
577 20250313 102000 35723220 3810 3810 3810 3810 50
578 20250313 101900 35532720 3810 3810 3810 3810 630
579 20250313 101800 33132420 3810 3810 3810 3810 0
580 20250313 101700 33132420 3810 3810 3810 3810 160
581 20250313 101600 32522820 3815 3810 3815 3810 228
582 20250313 101500 31653005 3810 3810 3810 3810 0
583 20250313 101400 31653005 3810 3810 3810 3810 11
584 20250313 101300 31611095 3810 3810 3810 3810 0
585 20250313 101200 31611095 3810 3810 3810 3810 0
586 20250313 101100 31611095 3810 3810 3810 3810 0
587 20250313 101000 31611095 3810 3810 3810 3810 100
588 20250313 100900 31230095 3815 3815 3815 3815 0
589 20250313 100800 31230095 3815 3815 3815 3815 1
590 20250313 100700 31226280 3810 3810 3810 3810 8
591 20250313 100600 31195800 3810 3810 3810 3810 0
592 20250313 100500 31195800 3810 3810 3810 3810 617
593 20250313 100400 28845030 3810 3810 3810 3810 0
594 20250313 100300 28845030 3810 3810 3810 3810 0
595 20250313 100200 28845030 3810 3810 3810 3810 14
596 20250313 100100 28791690 3810 3810 3810 3810 0
597 20250313 100000 28791690 3810 3810 3810 3810 0
598 20250313 095900 28791690 3810 3810 3810 3810 0
599 20250313 095800 28791690 3810 3810 3810 3810 1368
600 20250313 095700 23579610 3820 3820 3820 3820 0
601 20250313 095600 23579610 3820 3820 3820 3820 0
602 20250313 095500 23579610 3820 3820 3820 3820 0
603 20250313 095400 23579610 3820 3820 3820 3820 0
604 20250313 095300 23579610 3820 3820 3820 3820 0
605 20250313 095200 23579610 3820 3820 3820 3820 0
606 20250313 095100 23579610 3820 3815 3820 3815 200
607 20250313 095000 22815615 3820 3815 3820 3815 100
608 20250313 094900 22433620 3820 3815 3820 3815 3
609 20250313 094800 22422170 3815 3815 3815 3815 0
610 20250313 094700 22422170 3815 3815 3815 3815 0
611 20250313 094600 22422170 3815 3815 3815 3815 7
612 20250313 094500 22395465 3820 3820 3820 3820 5
613 20250313 094400 22376365 3820 3820 3820 3820 2
614 20250313 094300 22368725 3820 3820 3820 3820 3
615 20250313 094200 22357265 3815 3815 3820 3815 24
616 20250313 094100 22265630 3815 3815 3815 3815 0
617 20250313 094000 22265630 3815 3815 3815 3815 0
618 20250313 093900 22265630 3815 3815 3815 3815 5
619 20250313 093800 22246555 3815 3815 3815 3815 0
620 20250313 093700 22246555 3815 3815 3815 3815 1
621 20250313 093600 22242740 3815 3815 3815 3815 1
622 20250313 093500 22238925 3820 3820 3820 3820 0
623 20250313 093400 22238925 3820 3820 3820 3820 0
624 20250313 093300 22238925 3820 3820 3820 3820 0
625 20250313 093200 22238925 3820 3820 3820 3820 0
626 20250313 093100 22238925 3820 3825 3825 3820 601
627 20250313 093000 19941510 3830 3830 3830 3830 0
628 20250313 092900 19941510 3830 3830 3830 3830 0
629 20250313 092800 19941510 3830 3830 3830 3830 2
630 20250313 092700 19933850 3835 3835 3835 3835 0
631 20250313 092600 19933850 3835 3830 3835 3830 206
632 20250313 092500 19143865 3825 3825 3825 3825 6
633 20250313 092400 19120915 3820 3820 3825 3820 230
634 20250313 092300 18242310 3815 3820 3830 3805 524
635 20250313 092200 16247150 3830 3820 3830 3820 8
636 20250313 092100 16216550 3830 3830 3830 3830 11
637 20250313 092000 16174420 3815 3805 3830 3790 2103
638 20250313 091900 8158045 3805 3805 3805 3805 0
639 20250313 091800 8158045 3805 3805 3805 3805 0
640 20250313 091700 8158045 3805 3805 3820 3805 292
641 20250313 091600 7045070 3805 3805 3805 3805 0
642 20250313 091500 7045070 3805 3800 3805 3800 106
643 20250313 091400 6641770 3805 3805 3805 3805 2
644 20250313 091300 6634160 3800 3800 3800 3800 282
645 20250313 091200 5562560 3800 3800 3800 3800 500
646 20250313 091100 3662560 3795 3795 3795 3795 150
647 20250313 091000 3093310 3795 3795 3795 3795 1
648 20250313 090900 3089515 3795 3795 3795 3795 25
649 20250313 090800 2994640 3795 3795 3795 3790 243
650 20250313 090700 2073550 3795 3800 3800 3795 102
651 20250313 090600 1686450 3800 3800 3800 3800 0
652 20250313 090500 1686450 3800 3795 3800 3795 100
653 20250313 090400 1306700 3800 3795 3800 3795 110
654 20250313 090300 889200 3800 3800 3800 3800 0
655 20250313 090200 889200 3800 3800 3800 3800 0
656 20250313 090100 889200 3800 3800 3800 3800 0
657 20250313 090000 889200 3800 3800 3800 3800 234