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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
047310/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,193200,344471297,4810,4810,4810,4810,1974
20250307,193100,344471297,4810,4810,4810,4810,0
20250307,193000,344471297,4810,4810,4810,4810,0
20250307,192900,344471297,4810,4810,4810,4810,0
20250307,192800,344471297,4810,4810,4810,4810,0
20250307,192700,344471297,4810,4810,4810,4810,0
20250307,192600,344471297,4810,4810,4810,4810,0
20250307,192500,344471297,4810,4810,4810,4810,0
20250307,192400,344471297,4810,4810,4810,4810,0
20250307,192300,344471297,4810,4810,4810,4810,0
20250307,192200,344471297,4810,4810,4810,4810,0
20250307,192100,344471297,4810,4810,4810,4810,0
20250307,192000,344471297,4810,4810,4810,4810,0
20250307,191900,344471297,4810,4810,4810,4810,0
20250307,191800,344471297,4810,4810,4810,4810,0
20250307,191700,344471297,4810,4810,4810,4810,0
20250307,191600,344471297,4810,4810,4810,4810,0
20250307,191500,344471297,4810,4810,4810,4810,0
20250307,191400,344471297,4810,4810,4810,4810,0
20250307,191300,344471297,4810,4810,4810,4810,0
20250307,191200,344471297,4810,4810,4810,4810,0
20250307,191100,344471297,4810,4810,4810,4810,0
20250307,191000,344471297,4810,4810,4810,4810,0
20250307,190900,344471297,4810,4810,4810,4810,0
20250307,190800,344471297,4810,4810,4810,4810,0
20250307,190700,344471297,4810,4810,4810,4810,0
20250307,190600,344471297,4810,4810,4810,4810,0
20250307,190500,344471297,4810,4810,4810,4810,0
20250307,190400,344471297,4810,4810,4810,4810,0
20250307,190300,344471297,4810,4810,4810,4810,0
20250307,190200,344471297,4810,4810,4810,4810,1974
20250307,190100,344471297,4810,4810,4810,4810,0
20250307,190000,344471297,4810,4810,4810,4810,0
20250307,185900,344471297,4810,4810,4810,4810,0
20250307,185800,344471297,4810,4810,4810,4810,0
20250307,185700,344471297,4810,4810,4810,4810,0
20250307,185600,344471297,4810,4810,4810,4810,0
20250307,185500,344471297,4810,4810,4810,4810,0
20250307,185400,344471297,4810,4810,4810,4810,0
20250307,185300,344471297,4810,4810,4810,4810,0
20250307,185200,344471297,4810,4810,4810,4810,0
20250307,185100,344471297,4810,4810,4810,4810,0
20250307,185000,344471297,4810,4810,4810,4810,0
20250307,184900,344471297,4810,4810,4810,4810,0
20250307,184800,344471297,4810,4810,4810,4810,0
20250307,184700,344471297,4810,4810,4810,4810,0
20250307,184600,344471297,4810,4810,4810,4810,0
20250307,184500,344471297,4810,4810,4810,4810,0
20250307,184400,344471297,4810,4810,4810,4810,0
20250307,184300,344471297,4810,4810,4810,4810,0
20250307,184200,344471297,4810,4810,4810,4810,0
20250307,184100,344471297,4810,4810,4810,4810,0
20250307,184000,344471297,4810,4810,4810,4810,0
20250307,183900,344471297,4810,4810,4810,4810,0
20250307,183800,344471297,4810,4810,4810,4810,0
20250307,183700,344471297,4810,4810,4810,4810,0
20250307,183600,344471297,4810,4810,4810,4810,0
20250307,183500,344471297,4810,4810,4810,4810,0
20250307,183400,344471297,4810,4810,4810,4810,0
20250307,183300,344471297,4810,4810,4810,4810,0
20250307,183200,344471297,4810,4810,4810,4810,1974
20250307,183100,344471297,4810,4810,4810,4810,0
20250307,183000,344471297,4810,4810,4810,4810,0
20250307,182900,344471297,4810,4810,4810,4810,0
20250307,182800,344471297,4810,4810,4810,4810,0
20250307,182700,344471297,4810,4810,4810,4810,0
20250307,182600,344471297,4810,4810,4810,4810,0
20250307,182500,344471297,4810,4810,4810,4810,0
20250307,182400,344471297,4810,4810,4810,4810,0
20250307,182300,344471297,4810,4810,4810,4810,0
20250307,182200,344471297,4810,4810,4810,4810,0
20250307,182100,344471297,4810,4810,4810,4810,0
20250307,182000,344471297,4810,4810,4810,4810,0
20250307,181900,344471297,4810,4810,4810,4810,0
20250307,181800,344471297,4810,4810,4810,4810,0
20250307,181700,344471297,4810,4810,4810,4810,0
20250307,181600,344471297,4810,4810,4810,4810,0
20250307,181500,344471297,4810,4810,4810,4810,0
20250307,181400,344471297,4810,4810,4810,4810,0
20250307,181300,344471297,4810,4810,4810,4810,0
20250307,181200,344471297,4810,4810,4810,4810,0
20250307,181100,344471297,4810,4810,4810,4810,0
20250307,181000,344471297,4810,4810,4810,4810,0
20250307,180900,344471297,4810,4810,4810,4810,0
20250307,180800,344471297,4810,4810,4810,4810,0
20250307,180700,344471297,4810,4810,4810,4810,0
20250307,180600,344471297,4810,4810,4810,4810,0
20250307,180500,344471297,4810,4810,4810,4810,0
20250307,180400,344471297,4810,4810,4810,4810,0
20250307,180300,344471297,4810,4810,4810,4810,0
20250307,180200,344471297,4810,4810,4810,4810,1974
20250307,180100,344471297,4810,4810,4810,4810,0
20250307,180000,344471297,4810,4810,4810,4810,0
20250307,175900,344471297,4810,4810,4810,4810,0
20250307,175800,344471297,4810,4810,4810,4810,0
20250307,175700,344471297,4810,4810,4810,4810,0
20250307,175600,344471297,4810,4810,4810,4810,0
20250307,175500,344471297,4810,4810,4810,4810,0
20250307,175400,344471297,4810,4810,4810,4810,0
20250307,175300,344471297,4810,4810,4810,4810,0
20250307,175200,344471297,4810,4810,4810,4810,0
20250307,175100,344471297,4810,4810,4810,4810,0
20250307,175000,344471297,4810,4810,4810,4810,0
20250307,174900,344471297,4810,4810,4810,4810,0
20250307,174800,344471297,4810,4810,4810,4810,0
20250307,174700,344471297,4810,4810,4810,4810,0
20250307,174600,344471297,4810,4810,4810,4810,0
20250307,174500,344471297,4810,4810,4810,4810,0
20250307,174400,344471297,4810,4810,4810,4810,0
20250307,174300,344471297,4810,4810,4810,4810,0
20250307,174200,344471297,4810,4810,4810,4810,0
20250307,174100,344471297,4810,4810,4810,4810,0
20250307,174000,344471297,4810,4810,4810,4810,0
20250307,173900,344471297,4810,4810,4810,4810,0
20250307,173800,344471297,4810,4810,4810,4810,0
20250307,173700,344471297,4810,4810,4810,4810,0
20250307,173600,344471297,4810,4810,4810,4810,0
20250307,173500,344471297,4810,4810,4810,4810,0
20250307,173400,344471297,4810,4810,4810,4810,0
20250307,173300,344471297,4810,4810,4810,4810,0
20250307,173200,344471297,4810,4810,4810,4810,1974
20250307,173100,344471297,4810,4810,4810,4810,0
20250307,173000,344471297,4810,4810,4810,4810,0
20250307,172900,344471297,4810,4810,4810,4810,0
20250307,172800,344471297,4810,4810,4810,4810,0
20250307,172700,344471297,4810,4810,4810,4810,0
20250307,172600,344471297,4810,4810,4810,4810,0
20250307,172500,344471297,4810,4810,4810,4810,0
20250307,172400,344471297,4810,4810,4810,4810,0
20250307,172300,344471297,4810,4810,4810,4810,0
20250307,172200,344471297,4810,4810,4810,4810,0
20250307,172100,344471297,4810,4810,4810,4810,0
20250307,172000,344471297,4810,4810,4810,4810,0
20250307,171900,344471297,4810,4810,4810,4810,0
20250307,171800,344471297,4810,4810,4810,4810,0
20250307,171700,344471297,4810,4810,4810,4810,0
20250307,171600,344471297,4810,4810,4810,4810,0
20250307,171500,344471297,4810,4810,4810,4810,0
20250307,171400,344471297,4810,4810,4810,4810,0
20250307,171300,344471297,4810,4810,4810,4810,0
20250307,171200,344471297,4810,4810,4810,4810,0
20250307,171100,344471297,4810,4810,4810,4810,0
20250307,171000,344471297,4810,4810,4810,4810,0
20250307,170900,344471297,4810,4810,4810,4810,0
20250307,170800,344471297,4810,4810,4810,4810,0
20250307,170700,344471297,4810,4810,4810,4810,0
20250307,170600,344471297,4810,4810,4810,4810,0
20250307,170500,344471297,4810,4810,4810,4810,0
20250307,170400,344471297,4810,4810,4810,4810,0
20250307,170300,344471297,4810,4810,4810,4810,0
20250307,170200,344471297,4810,4810,4810,4810,1974
20250307,170100,344471297,4810,4810,4810,4810,0
20250307,170000,344471297,4810,4810,4810,4810,0
20250307,165900,344471297,4810,4810,4810,4810,0
20250307,165800,344471297,4810,4810,4810,4810,0
20250307,165700,344471297,4810,4810,4810,4810,0
20250307,165600,344471297,4810,4810,4810,4810,0
20250307,165500,344471297,4810,4810,4810,4810,0
20250307,165400,344471297,4810,4810,4810,4810,0
20250307,165300,344471297,4810,4810,4810,4810,0
20250307,165200,344471297,4810,4810,4810,4810,0
20250307,165100,344471297,4810,4810,4810,4810,0
20250307,165000,344471297,4810,4810,4810,4810,0
20250307,164900,344471297,4810,4810,4810,4810,0
20250307,164800,344471297,4810,4810,4810,4810,0
20250307,164700,344471297,4810,4810,4810,4810,0
20250307,164600,344471297,4810,4810,4810,4810,0
20250307,164500,344471297,4810,4810,4810,4810,0
20250307,164400,344471297,4810,4810,4810,4810,0
20250307,164300,344471297,4810,4810,4810,4810,0
20250307,164200,344471297,4810,4810,4810,4810,0
20250307,164100,344471297,4810,4810,4810,4810,0
20250307,164000,344471297,4810,4810,4810,4810,0
20250307,163900,344471297,4810,4810,4810,4810,0
20250307,163800,344471297,4810,4810,4810,4810,0
20250307,163700,344471297,4810,4810,4810,4810,0
20250307,163600,344471297,4810,4810,4810,4810,0
20250307,163500,344471297,4810,4810,4810,4810,0
20250307,163400,344471297,4810,4810,4810,4810,0
20250307,163300,344471297,4810,4810,4810,4810,0
20250307,163200,344471297,4810,4810,4810,4810,1974
20250307,163100,344471297,4810,4810,4810,4810,0
20250307,163000,344471297,4810,4810,4810,4810,0
20250307,162900,344471297,4810,4810,4810,4810,0
20250307,162800,344471297,4810,4810,4810,4810,0
20250307,162700,344471297,4810,4810,4810,4810,0
20250307,162600,344471297,4810,4810,4810,4810,0
20250307,162500,344471297,4810,4810,4810,4810,0
20250307,162400,344471297,4810,4810,4810,4810,0
20250307,162300,344471297,4810,4810,4810,4810,0
20250307,162200,344471297,4810,4810,4810,4810,0
20250307,162100,344471297,4810,4810,4810,4810,0
20250307,162000,344471297,4810,4810,4810,4810,0
20250307,161900,344471297,4810,4810,4810,4810,0
20250307,161800,344471297,4810,4810,4810,4810,0
20250307,161700,344471297,4810,4810,4810,4810,0
20250307,161600,344471297,4810,4810,4810,4810,0
20250307,161500,344471297,4810,4810,4810,4810,0
20250307,161400,344471297,4810,4810,4810,4810,0
20250307,161300,344471297,4810,4810,4810,4810,0
20250307,161200,344471297,4810,4810,4810,4810,0
20250307,161100,344471297,4810,4810,4810,4810,0
20250307,161000,344471297,4810,4810,4810,4810,0
20250307,160900,344471297,4810,4810,4810,4810,0
20250307,160800,344471297,4810,4810,4810,4810,0
20250307,160700,344471297,4810,4810,4810,4810,0
20250307,160600,344471297,4810,4810,4810,4810,0
20250307,160500,344471297,4810,4810,4810,4810,0
20250307,160400,344471297,4810,4810,4810,4810,0
20250307,160300,344471297,4810,4810,4810,4810,0
20250307,160200,344471297,4810,4810,4810,4810,1974
20250307,160100,344471297,4810,4810,4810,4810,0
20250307,160000,344471297,4810,4810,4810,4810,0
20250307,155900,344471297,4810,4810,4810,4810,0
20250307,155800,344471297,4810,4810,4810,4810,0
20250307,155700,344471297,4810,4810,4810,4810,0
20250307,155600,344471297,4810,4810,4810,4810,0
20250307,155500,344471297,4810,4810,4810,4810,0
20250307,155400,344471297,4810,4810,4810,4810,0
20250307,155300,344471297,4810,4810,4810,4810,0
20250307,155200,344471297,4810,4810,4810,4810,0
20250307,155100,344471297,4810,4810,4810,4810,0
20250307,155000,344471297,4810,4810,4810,4810,0
20250307,154900,344471297,4810,4810,4810,4810,0
20250307,154800,344471297,4810,4810,4810,4810,0
20250307,154700,344471297,4810,4810,4810,4810,0
20250307,154600,344471297,4810,4810,4810,4810,0
20250307,154500,344471297,4810,4810,4810,4810,0
20250307,154400,344471297,4810,4810,4810,4810,0
20250307,154300,344471297,4810,4810,4810,4810,0
20250307,154200,344471297,4810,4810,4810,4810,0
20250307,154100,344471297,4810,4810,4810,4810,0
20250307,154000,344471297,4810,4810,4810,4810,0
20250307,153900,344471297,4810,4810,4810,4810,0
20250307,153800,344471297,4810,4810,4810,4810,0
20250307,153700,344471297,4810,4810,4810,4810,0
20250307,153600,344471297,4810,4810,4810,4810,0
20250307,153500,344471297,4810,4810,4810,4810,0
20250307,153400,344471297,4810,4810,4810,4810,0
20250307,153300,344471297,4810,4810,4810,4810,0
20250307,153200,344471297,4810,4810,4810,4810,1974
20250307,153100,344471297,4810,4810,4810,4810,0
20250307,153000,344471297,4810,4810,4810,4810,1974
20250307,152900,334976357,4815,4815,4815,4815,0
20250307,152800,334976357,4815,4815,4815,4815,0
20250307,152700,334976357,4815,4815,4815,4815,0
20250307,152600,334976357,4815,4815,4815,4815,0
20250307,152500,334976357,4815,4815,4815,4815,0
20250307,152400,334976357,4815,4815,4815,4815,0
20250307,152300,334976357,4815,4815,4815,4815,0
20250307,152200,334976357,4815,4815,4815,4815,0
20250307,152100,334976357,4815,4815,4815,4815,0
20250307,152000,334976357,4815,4815,4815,4815,0
20250307,151900,334976357,4815,4820,4820,4815,150
20250307,151800,334253412,4820,4815,4820,4815,278
20250307,151700,332914477,4820,4815,4820,4815,82
20250307,151600,332519522,4815,4815,4835,4815,155
20250307,151500,331773177,4810,4820,4820,4810,577
20250307,151400,328995372,4835,4835,4835,4835,0
20250307,151300,328995372,4835,4835,4835,4835,15
20250307,151200,328922847,4835,4835,4835,4835,19
20250307,151100,328830982,4840,4840,4840,4840,0
20250307,151000,328830982,4840,4840,4840,4840,1
20250307,150900,328826142,4840,4840,4840,4840,1
20250307,150800,328821302,4815,4815,4815,4815,348
20250307,150700,327145682,4825,4820,4825,4815,468
20250307,150600,324890562,4830,4825,4830,4825,392
20250307,150500,322998662,4825,4825,4825,4825,704
20250307,150400,319601862,4835,4840,4840,4835,6
20250307,150300,319572842,4840,4845,4845,4835,1378
20250307,150200,312903787,4840,4840,4840,4840,258
20250307,150100,311655067,4840,4840,4840,4840,0
20250307,150000,311655067,4840,4840,4840,4840,300
20250307,145900,310203067,4840,4845,4845,4840,370
20250307,145800,308412067,4845,4845,4845,4845,85
20250307,145700,308000242,4845,4845,4845,4845,0
20250307,145600,308000242,4845,4845,4845,4845,100
20250307,145500,307515742,4845,4845,4845,4845,0
20250307,145400,307515742,4845,4845,4845,4845,17
20250307,145300,307433377,4845,4845,4845,4845,0
20250307,145200,307433377,4845,4845,4845,4845,0
20250307,145100,307433377,4845,4845,4845,4845,2
20250307,145000,307423687,4845,4845,4845,4845,0
20250307,144900,307423687,4845,4845,4845,4845,0
20250307,144800,307423687,4845,4845,4845,4845,10
20250307,144700,307375237,4840,4840,4840,4840,0
20250307,144600,307375237,4840,4840,4840,4840,0
20250307,144500,307375237,4840,4845,4845,4840,750
20250307,144400,303743487,4845,4845,4845,4845,100
20250307,144300,303258987,4845,4845,4845,4845,0
20250307,144200,303258987,4845,4840,4845,4840,76
20250307,144100,302891012,4845,4845,4845,4845,1
20250307,144000,302886167,4845,4845,4845,4845,892
20250307,143900,298564427,4845,4845,4845,4845,22
20250307,143800,298457837,4830,4825,4835,4825,968
20250307,143700,293783467,4825,4825,4825,4825,0
20250307,143600,293783467,4825,4825,4825,4825,0
20250307,143500,293783467,4825,4825,4825,4825,1
20250307,143400,293778642,4830,4830,4830,4830,0
20250307,143300,293778642,4830,4830,4830,4830,20
20250307,143200,293682042,4830,4830,4830,4830,0
20250307,143100,293682042,4830,4830,4830,4830,100
20250307,143000,293199042,4830,4830,4830,4830,0
20250307,142900,293199042,4830,4830,4830,4830,1
20250307,142800,293194212,4820,4835,4835,4820,210
20250307,142700,292181057,4845,4845,4845,4845,0
20250307,142600,292181057,4845,4845,4845,4845,0
20250307,142500,292181057,4845,4845,4845,4845,234
20250307,142400,291047327,4835,4840,4840,4835,57
20250307,142300,290771727,4845,4845,4845,4845,2
20250307,142200,290762037,4845,4845,4845,4845,2
20250307,142100,290752347,4845,4845,4845,4845,31
20250307,142000,290602152,4850,4845,4850,4845,270
20250307,141900,289293997,4845,4845,4845,4845,2
20250307,141800,289284307,4845,4845,4845,4845,3
20250307,141700,289269772,4855,4860,4860,4850,612
20250307,141600,286297512,4850,4850,4860,4850,616
20250307,141500,283307887,4850,4850,4850,4850,0
20250307,141400,283307887,4850,4850,4850,4850,0
20250307,141300,283307887,4850,4835,4850,4835,231
20250307,141200,282190852,4865,4865,4865,4865,0
20250307,141100,282190852,4865,4865,4865,4865,0
20250307,141000,282190852,4865,4865,4865,4865,0
20250307,140900,282190852,4865,4865,4865,4865,10
20250307,140800,282142202,4865,4865,4865,4865,3
20250307,140700,282127607,4865,4865,4865,4865,10
20250307,140600,282078957,4865,4870,4870,4865,25
20250307,140500,281957282,4870,4845,4870,4845,551
20250307,140400,279286437,4875,4870,4875,4870,22
20250307,140300,279179192,4845,4850,4850,4845,105
20250307,140200,278669967,4875,4870,4875,4870,300
20250307,140100,277208407,4850,4835,4860,4835,1406
20250307,140000,270402537,4835,4825,4835,4825,148
20250307,135900,269687482,4825,4815,4825,4815,1051
20250307,135800,264622267,4815,4815,4815,4815,1
20250307,135700,264617452,4810,4800,4810,4800,1047
20250307,135600,259586492,4790,4795,4795,4790,345
20250307,135500,257933077,4780,4780,4780,4780,0
20250307,135400,257933077,4780,4790,4790,4780,470
20250307,135300,255685152,4795,4795,4795,4795,26
20250307,135200,255560482,4795,4795,4795,4795,1
20250307,135100,255555687,4795,4795,4795,4795,0
20250307,135000,255555687,4795,4795,4795,4795,10
20250307,134900,255507737,4795,4795,4800,4795,56
20250307,134800,255239202,4795,4795,4795,4795,20
20250307,134700,255143302,4805,4805,4805,4800,110
20250307,134600,254615257,4800,4800,4800,4800,0
20250307,134500,254615257,4800,4800,4800,4800,28
20250307,134400,254480857,4800,4800,4800,4800,10
20250307,134300,254432857,4800,4800,4800,4800,0
20250307,134200,254432857,4800,4800,4800,4800,0
20250307,134100,254432857,4800,4800,4800,4800,0
20250307,134000,254432857,4800,4800,4800,4800,5
20250307,133900,254408857,4800,4800,4800,4800,12
20250307,133800,254351257,4805,4805,4805,4805,1
20250307,133700,254346452,4800,4800,4800,4800,38
20250307,133600,254164052,4800,4795,4800,4795,402
20250307,133500,252234502,4795,4795,4795,4795,0
20250307,133400,252234502,4795,4795,4795,4795,419
20250307,133300,250225397,4785,4785,4785,4785,0
20250307,133200,250225397,4785,4785,4785,4785,0
20250307,133100,250225397,4785,4785,4785,4785,0
20250307,133000,250225397,4785,4785,4785,4785,0
20250307,132900,250225397,4785,4785,4785,4785,2
20250307,132800,250215827,4800,4800,4800,4800,48
20250307,132700,249985427,4800,4800,4800,4800,0
20250307,132600,249985427,4800,4800,4800,4800,1000
20250307,132500,245185427,4805,4805,4805,4805,1
20250307,132400,245180622,4800,4800,4800,4800,1001
20250307,132300,240375822,4785,4785,4785,4785,0
20250307,132200,240375822,4785,4785,4785,4785,21
20250307,132100,240275337,4785,4785,4785,4785,0
20250307,132000,240275337,4785,4785,4785,4785,0
20250307,131900,240275337,4785,4795,4795,4785,2
20250307,131800,240265757,4795,4790,4795,4790,1001
20250307,131700,235466667,4790,4790,4790,4790,1
20250307,131600,235461877,4790,4795,4795,4790,4
20250307,131500,235442702,4795,4795,4795,4795,48
20250307,131400,235212542,4795,4795,4795,4795,3
20250307,131300,235198157,4795,4790,4795,4790,103
20250307,131200,234704772,4790,4790,4790,4790,95
20250307,131100,234249722,4790,4790,4790,4790,747
20250307,131000,230671592,4790,4790,4790,4790,5
20250307,130900,230647642,4790,4790,4790,4790,0
20250307,130800,230647642,4790,4790,4790,4785,289
20250307,130700,229264372,4785,4780,4785,4780,1085
20250307,130600,224073177,4780,4770,4780,4765,229
20250307,130500,222979792,4770,4770,4770,4770,0
20250307,130400,222979792,4770,4770,4770,4770,0
20250307,130300,222979792,4770,4770,4770,4770,23
20250307,130200,222870082,4770,4770,4770,4770,0
20250307,130100,222870082,4770,4770,4770,4770,14
20250307,130000,222803302,4770,4770,4770,4770,1
20250307,125900,222798532,4770,4770,4770,4770,2
20250307,125800,222788992,4765,4765,4765,4765,1522
20250307,125700,215536662,4765,4770,4770,4765,513
20250307,125600,213092207,4770,4770,4770,4770,0
20250307,125500,213092207,4770,4770,4770,4770,5
20250307,125400,213068357,4770,4770,4770,4770,1
20250307,125300,213063587,4770,4770,4770,4770,13
20250307,125200,213001577,4770,4770,4770,4770,0
20250307,125100,213001577,4770,4770,4770,4770,0
20250307,125000,213001577,4770,4770,4770,4770,2
20250307,124900,212992037,4770,4770,4770,4770,10
20250307,124800,212944337,4770,4770,4770,4770,20
20250307,124700,212848937,4765,4765,4765,4765,0
20250307,124600,212848937,4765,4765,4765,4765,193
20250307,124500,211929292,4765,4765,4765,4765,395
20250307,124400,210047117,4765,4765,4765,4765,1
20250307,124300,210042352,4765,4765,4765,4765,7
20250307,124200,210008997,4765,4765,4765,4765,193
20250307,124100,209089352,4760,4760,4760,4760,0
20250307,124000,209089352,4760,4760,4760,4760,0
20250307,123900,209089352,4760,4760,4760,4760,0
20250307,123800,209089352,4760,4760,4760,4760,0
20250307,123700,209089352,4760,4765,4765,4760,100
20250307,123600,208612997,4765,4765,4765,4765,0
20250307,123500,208612997,4765,4765,4765,4765,0
20250307,123400,208612997,4765,4770,4770,4765,69
20250307,123300,208283952,4775,4780,4785,4770,158
20250307,123200,207528772,4785,4785,4785,4785,0
20250307,123100,207528772,4785,4785,4785,4785,1
20250307,123000,207523987,4785,4785,4785,4785,4
20250307,122900,207504847,4765,4765,4765,4765,0
20250307,122800,207504847,4765,4765,4765,4765,0
20250307,122700,207504847,4765,4765,4765,4765,1
20250307,122600,207500082,4765,4765,4765,4765,200
20250307,122500,206547082,4765,4770,4770,4765,926
20250307,122400,202134147,4790,4790,4790,4790,0
20250307,122300,202134147,4790,4790,4790,4790,0
20250307,122200,202134147,4790,4790,4792,4790,763
20250307,122100,198478979,4790,4790,4790,4790,0
20250307,122000,198478979,4790,4790,4790,4790,7
20250307,121900,198445449,4790,4790,4790,4790,0
20250307,121800,198445449,4790,4770,4790,4770,1261
20250307,121700,192426659,4765,4765,4765,4760,19
20250307,121600,192336189,4765,4765,4765,4765,0
20250307,121500,192336189,4765,4765,4765,4765,48
20250307,121400,192107469,4770,4765,4770,4765,75
20250307,121300,191749909,4770,4770,4770,4765,296
20250307,121200,190338639,4770,4770,4770,4760,203
20250307,121100,189371829,4770,4770,4770,4760,365
20250307,121000,187631109,4770,4770,4770,4770,524
20250307,120900,185131629,4770,4770,4770,4770,511
20250307,120800,182694159,4760,4760,4760,4760,0
20250307,120700,182694159,4760,4765,4765,4760,100
20250307,120600,182218059,4770,4770,4770,4770,2
20250307,120500,182208519,4770,4770,4770,4770,2
20250307,120400,182198979,4770,4770,4770,4770,2
20250307,120300,182189439,4765,4765,4765,4765,101
20250307,120200,181708174,4765,4765,4765,4765,0
20250307,120100,181708174,4765,4765,4765,4765,0
20250307,120000,181708174,4765,4765,4765,4765,106
20250307,115900,181203084,4770,4770,4770,4770,10
20250307,115800,181155384,4770,4770,4770,4770,0
20250307,115700,181155384,4770,4770,4770,4770,30
20250307,115600,181012284,4770,4770,4770,4770,0
20250307,115500,181012284,4770,4770,4770,4770,4
20250307,115400,180993204,4765,4765,4765,4765,0
20250307,115300,180993204,4765,4765,4765,4765,102
20250307,115200,180507174,4765,4765,4765,4765,30
20250307,115100,180364224,4765,4765,4765,4765,700
20250307,115000,177028724,4765,4765,4765,4765,58
20250307,114900,176752354,4765,4765,4765,4765,22
20250307,114800,176647524,4770,4770,4770,4770,0
20250307,114700,176647524,4770,4770,4770,4770,0
20250307,114600,176647524,4770,4770,4770,4770,16
20250307,114500,176571204,4770,4770,4770,4770,3
20250307,114400,176556894,4770,4770,4770,4770,4
20250307,114300,176537814,4765,4765,4765,4765,270
20250307,114200,175251264,4765,4765,4765,4765,6
20250307,114100,175222674,4765,4765,4765,4765,203
20250307,114000,174255379,4765,4765,4765,4765,0
20250307,113900,174255379,4765,4765,4765,4765,0
20250307,113800,174255379,4765,4765,4765,4765,581
20250307,113700,171486914,4765,4765,4765,4765,0
20250307,113600,171486914,4765,4765,4765,4765,476
20250307,113500,169218774,4760,4760,4760,4760,100
20250307,113400,168742774,4760,4760,4760,4760,63
20250307,113300,168442894,4760,4760,4760,4760,7
20250307,113200,168409574,4770,4770,4770,4760,20
20250307,113100,168314324,4770,4765,4770,4765,55
20250307,113000,168052199,4770,4780,4780,4770,558
20250307,112900,165390509,4770,4777,4777,4770,570
20250307,112800,162671002,4777,4777,4777,4777,0
20250307,112700,162671002,4777,4777,4777,4777,50
20250307,112600,162432152,4775,4775,4775,4775,0
20250307,112500,162432152,4775,4780,4780,4775,7
20250307,112400,162398712,4780,4780,4780,4780,0
20250307,112300,162398712,4780,4780,4780,4780,2
20250307,112200,162389152,4780,4780,4780,4780,0
20250307,112100,162389152,4780,4780,4780,4780,0
20250307,112000,162389152,4780,4780,4780,4780,0
20250307,111900,162389152,4780,4780,4780,4780,4
20250307,111800,162370032,4780,4780,4780,4780,10
20250307,111700,162322232,4760,4760,4760,4760,0
20250307,111600,162322232,4760,4765,4765,4760,8
20250307,111500,162284122,4765,4780,4780,4765,51
20250307,111400,162041057,4780,4775,4780,4775,210
20250307,111300,161037317,4780,4780,4780,4780,24
20250307,111200,160922597,4760,4780,4780,4760,410
20250307,111100,158970527,4780,4780,4780,4780,3
20250307,111000,158956187,4760,4760,4760,4760,0
20250307,110900,158956187,4760,4780,4780,4760,169
20250307,110800,158151367,4760,4760,4780,4760,223
20250307,110700,157089487,4785,4785,4785,4785,1
20250307,110600,157084702,4785,4785,4785,4785,0
20250307,110500,157084702,4785,4785,4785,4785,1
20250307,110400,157079917,4785,4785,4785,4785,0
20250307,110300,157079917,4785,4790,4790,4785,50
20250307,110200,156840567,4755,4755,4755,4755,0
20250307,110100,156840567,4755,4770,4770,4755,1124
20250307,110000,151488607,4770,4770,4770,4770,5
20250307,105900,151464757,4770,4770,4770,4770,529
20250307,105800,148941427,4770,4780,4780,4770,1408
20250307,105700,142222317,4780,4780,4780,4780,9
20250307,105600,142179297,4780,4780,4780,4780,0
20250307,105500,142179297,4780,4780,4780,4780,2
20250307,105400,142169737,4775,4775,4775,4775,0
20250307,105300,142169737,4775,4775,4775,4775,0
20250307,105200,142169737,4775,4775,4775,4775,0
20250307,105100,142169737,4775,4775,4775,4775,0
20250307,105000,142169737,4775,4775,4775,4775,0
20250307,104900,142169737,4775,4775,4775,4775,0
20250307,104800,142169737,4775,4775,4775,4775,15
20250307,104700,142098112,4775,4775,4775,4775,1228
20250307,104600,136234412,4775,4775,4775,4775,79
20250307,104500,135857187,4775,4780,4780,4775,420
20250307,104400,133850982,4790,4790,4790,4790,3
20250307,104300,133836612,4790,4790,4790,4790,0
20250307,104200,133836612,4790,4790,4790,4790,0
20250307,104100,133836612,4790,4790,4790,4790,0
20250307,104000,133836612,4790,4795,4795,4790,504
20250307,103900,131422447,4800,4800,4800,4800,100
20250307,103800,130942447,4790,4790,4790,4790,0
20250307,103700,130942447,4790,4790,4790,4790,10
20250307,103600,130894547,4800,4800,4800,4800,1
20250307,103500,130889747,4800,4800,4800,4800,2
20250307,103400,130880147,4800,4800,4800,4800,7
20250307,103300,130846547,4790,4790,4790,4790,0
20250307,103200,130846547,4790,4790,4790,4790,0
20250307,103100,130846547,4790,4800,4800,4790,247
20250307,103000,129663347,4800,4800,4800,4800,101
20250307,102900,129178547,4800,4800,4800,4800,0
20250307,102800,129178547,4800,4800,4800,4800,0
20250307,102700,129178547,4800,4800,4800,4800,20
20250307,102600,129082547,4790,4790,4790,4790,50
20250307,102500,128843047,4790,4790,4795,4790,1239
20250307,102400,122903212,4790,4790,4790,4790,0
20250307,102300,122903212,4790,4785,4790,4785,322
20250307,102200,121360892,4785,4780,4785,4780,52
20250307,102100,121112077,4780,4780,4780,4780,100
20250307,102000,120634077,4780,4780,4780,4780,416
20250307,101900,118645597,4780,4780,4780,4780,1
20250307,101800,118640817,4780,4780,4780,4780,0
20250307,101700,118640817,4780,4785,4785,4780,15
20250307,101600,118569092,4750,4790,4790,4750,1321
20250307,101500,112272407,4790,4790,4790,4790,3
20250307,101400,112258037,4755,4755,4755,4755,0
20250307,101300,112258037,4755,4770,4770,4755,5000
20250307,101200,88476787,4785,4785,4785,4785,0
20250307,101100,88476787,4785,4785,4785,4785,418
20250307,101000,86476657,4785,4785,4785,4785,1
20250307,100900,86471872,4770,4770,4770,4770,27
20250307,100800,86343082,4785,4785,4785,4785,61
20250307,100700,86051197,4785,4785,4785,4785,90
20250307,100600,85620547,4785,4785,4785,4785,10
20250307,100500,85572697,4785,4785,4785,4785,1
20250307,100400,85567912,4770,4775,4775,4770,200
20250307,100300,84613897,4775,4775,4775,4775,0
20250307,100200,84613897,4775,4775,4775,4775,0
20250307,100100,84613897,4775,4775,4775,4775,200
20250307,100000,83658897,4775,4775,4775,4775,4
20250307,095900,83639797,4775,4775,4775,4775,10
20250307,095800,83592047,4770,4770,4770,4770,0
20250307,095700,83592047,4770,4770,4770,4770,36
20250307,095600,83420327,4770,4770,4770,4770,0
20250307,095500,83420327,4770,4770,4770,4770,7
20250307,095400,83386937,4760,4760,4760,4760,55
20250307,095300,83125137,4760,4755,4760,4755,105
20250307,095200,82625362,4755,4760,4760,4755,333
20250307,095100,81040367,4770,4770,4770,4770,0
20250307,095000,81040367,4770,4770,4770,4770,0
20250307,094900,81040367,4770,4770,4770,4770,4
20250307,094800,81021287,4770,4770,4770,4770,24
20250307,094700,80906807,4770,4770,4770,4770,1
20250307,094600,80902037,4770,4770,4770,4765,15
20250307,094500,80830492,4770,4765,4770,4765,30
20250307,094400,80687427,4770,4780,4780,4770,89
20250307,094300,80262027,4780,4780,4780,4780,1
20250307,094200,80257247,4755,4755,4755,4755,0
20250307,094100,80257247,4755,4780,4780,4755,21
20250307,094000,80157367,4780,4780,4780,4780,15
20250307,093900,80085667,4770,4775,4775,4770,10
20250307,093800,80037942,4770,4770,4770,4770,0
20250307,093700,80037942,4770,4770,4770,4770,0
20250307,093600,80037942,4770,4770,4770,4760,623
20250307,093500,77069172,4785,4780,4785,4780,452
20250307,093400,74908557,4760,4760,4760,4760,0
20250307,093300,74908557,4760,4770,4770,4760,22
20250307,093200,74803627,4770,4780,4780,4770,35
20250307,093100,74636632,4780,4780,4780,4780,18
20250307,093000,74550592,4780,4780,4780,4780,110
20250307,092900,74024792,4780,4780,4780,4760,15
20250307,092800,73953157,4780,4780,4780,4780,0
20250307,092700,73953157,4780,4780,4780,4780,3
20250307,092600,73938817,4780,4780,4780,4780,13
20250307,092500,73876677,4755,4755,4755,4755,4
20250307,092400,73857657,4755,4780,4780,4755,134
20250307,092300,73220347,4780,4750,4780,4750,702
20250307,092200,69866707,4750,4750,4750,4750,0
20250307,092100,69866707,4750,4785,4785,4750,24
20250307,092000,69752322,4750,4750,4750,4750,359
20250307,091900,68047072,4785,4785,4785,4785,5
20250307,091800,68023147,4785,4760,4785,4740,1422
20250307,091700,61272407,4780,4780,4780,4780,100
20250307,091600,60794407,4775,4775,4780,4775,44
20250307,091500,60584257,4775,4775,4775,4775,0
20250307,091400,60584257,4775,4775,4775,4775,409
20250307,091300,58631282,4765,4760,4765,4760,124
20250307,091200,58040837,4735,4735,4735,4735,0
20250307,091100,58040837,4735,4735,4735,4735,0
20250307,091000,58040837,4735,4740,4740,4735,600
20250307,090900,55199587,4735,4735,4735,4735,100
20250307,090800,54726087,4775,4775,4775,4775,20
20250307,090700,54630587,4735,4740,4740,4735,535
20250307,090600,52094722,4740,4750,4750,4740,1090
20250307,090500,46917397,4750,4750,4750,4750,0
20250307,090400,46917397,4750,4750,4750,4750,115
20250307,090300,46371147,4750,4750,4750,4750,1
20250307,090200,46366397,4790,4747,4790,4740,736
20250307,090100,42872165,4750,4755,4755,4750,1171
20250307,090000,37308680,4755,4795,4800,4755,7794
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 193200 344471297 4810 4810 4810 4810 1974
3 20250307 193100 344471297 4810 4810 4810 4810 0
4 20250307 193000 344471297 4810 4810 4810 4810 0
5 20250307 192900 344471297 4810 4810 4810 4810 0
6 20250307 192800 344471297 4810 4810 4810 4810 0
7 20250307 192700 344471297 4810 4810 4810 4810 0
8 20250307 192600 344471297 4810 4810 4810 4810 0
9 20250307 192500 344471297 4810 4810 4810 4810 0
10 20250307 192400 344471297 4810 4810 4810 4810 0
11 20250307 192300 344471297 4810 4810 4810 4810 0
12 20250307 192200 344471297 4810 4810 4810 4810 0
13 20250307 192100 344471297 4810 4810 4810 4810 0
14 20250307 192000 344471297 4810 4810 4810 4810 0
15 20250307 191900 344471297 4810 4810 4810 4810 0
16 20250307 191800 344471297 4810 4810 4810 4810 0
17 20250307 191700 344471297 4810 4810 4810 4810 0
18 20250307 191600 344471297 4810 4810 4810 4810 0
19 20250307 191500 344471297 4810 4810 4810 4810 0
20 20250307 191400 344471297 4810 4810 4810 4810 0
21 20250307 191300 344471297 4810 4810 4810 4810 0
22 20250307 191200 344471297 4810 4810 4810 4810 0
23 20250307 191100 344471297 4810 4810 4810 4810 0
24 20250307 191000 344471297 4810 4810 4810 4810 0
25 20250307 190900 344471297 4810 4810 4810 4810 0
26 20250307 190800 344471297 4810 4810 4810 4810 0
27 20250307 190700 344471297 4810 4810 4810 4810 0
28 20250307 190600 344471297 4810 4810 4810 4810 0
29 20250307 190500 344471297 4810 4810 4810 4810 0
30 20250307 190400 344471297 4810 4810 4810 4810 0
31 20250307 190300 344471297 4810 4810 4810 4810 0
32 20250307 190200 344471297 4810 4810 4810 4810 1974
33 20250307 190100 344471297 4810 4810 4810 4810 0
34 20250307 190000 344471297 4810 4810 4810 4810 0
35 20250307 185900 344471297 4810 4810 4810 4810 0
36 20250307 185800 344471297 4810 4810 4810 4810 0
37 20250307 185700 344471297 4810 4810 4810 4810 0
38 20250307 185600 344471297 4810 4810 4810 4810 0
39 20250307 185500 344471297 4810 4810 4810 4810 0
40 20250307 185400 344471297 4810 4810 4810 4810 0
41 20250307 185300 344471297 4810 4810 4810 4810 0
42 20250307 185200 344471297 4810 4810 4810 4810 0
43 20250307 185100 344471297 4810 4810 4810 4810 0
44 20250307 185000 344471297 4810 4810 4810 4810 0
45 20250307 184900 344471297 4810 4810 4810 4810 0
46 20250307 184800 344471297 4810 4810 4810 4810 0
47 20250307 184700 344471297 4810 4810 4810 4810 0
48 20250307 184600 344471297 4810 4810 4810 4810 0
49 20250307 184500 344471297 4810 4810 4810 4810 0
50 20250307 184400 344471297 4810 4810 4810 4810 0
51 20250307 184300 344471297 4810 4810 4810 4810 0
52 20250307 184200 344471297 4810 4810 4810 4810 0
53 20250307 184100 344471297 4810 4810 4810 4810 0
54 20250307 184000 344471297 4810 4810 4810 4810 0
55 20250307 183900 344471297 4810 4810 4810 4810 0
56 20250307 183800 344471297 4810 4810 4810 4810 0
57 20250307 183700 344471297 4810 4810 4810 4810 0
58 20250307 183600 344471297 4810 4810 4810 4810 0
59 20250307 183500 344471297 4810 4810 4810 4810 0
60 20250307 183400 344471297 4810 4810 4810 4810 0
61 20250307 183300 344471297 4810 4810 4810 4810 0
62 20250307 183200 344471297 4810 4810 4810 4810 1974
63 20250307 183100 344471297 4810 4810 4810 4810 0
64 20250307 183000 344471297 4810 4810 4810 4810 0
65 20250307 182900 344471297 4810 4810 4810 4810 0
66 20250307 182800 344471297 4810 4810 4810 4810 0
67 20250307 182700 344471297 4810 4810 4810 4810 0
68 20250307 182600 344471297 4810 4810 4810 4810 0
69 20250307 182500 344471297 4810 4810 4810 4810 0
70 20250307 182400 344471297 4810 4810 4810 4810 0
71 20250307 182300 344471297 4810 4810 4810 4810 0
72 20250307 182200 344471297 4810 4810 4810 4810 0
73 20250307 182100 344471297 4810 4810 4810 4810 0
74 20250307 182000 344471297 4810 4810 4810 4810 0
75 20250307 181900 344471297 4810 4810 4810 4810 0
76 20250307 181800 344471297 4810 4810 4810 4810 0
77 20250307 181700 344471297 4810 4810 4810 4810 0
78 20250307 181600 344471297 4810 4810 4810 4810 0
79 20250307 181500 344471297 4810 4810 4810 4810 0
80 20250307 181400 344471297 4810 4810 4810 4810 0
81 20250307 181300 344471297 4810 4810 4810 4810 0
82 20250307 181200 344471297 4810 4810 4810 4810 0
83 20250307 181100 344471297 4810 4810 4810 4810 0
84 20250307 181000 344471297 4810 4810 4810 4810 0
85 20250307 180900 344471297 4810 4810 4810 4810 0
86 20250307 180800 344471297 4810 4810 4810 4810 0
87 20250307 180700 344471297 4810 4810 4810 4810 0
88 20250307 180600 344471297 4810 4810 4810 4810 0
89 20250307 180500 344471297 4810 4810 4810 4810 0
90 20250307 180400 344471297 4810 4810 4810 4810 0
91 20250307 180300 344471297 4810 4810 4810 4810 0
92 20250307 180200 344471297 4810 4810 4810 4810 1974
93 20250307 180100 344471297 4810 4810 4810 4810 0
94 20250307 180000 344471297 4810 4810 4810 4810 0
95 20250307 175900 344471297 4810 4810 4810 4810 0
96 20250307 175800 344471297 4810 4810 4810 4810 0
97 20250307 175700 344471297 4810 4810 4810 4810 0
98 20250307 175600 344471297 4810 4810 4810 4810 0
99 20250307 175500 344471297 4810 4810 4810 4810 0
100 20250307 175400 344471297 4810 4810 4810 4810 0
101 20250307 175300 344471297 4810 4810 4810 4810 0
102 20250307 175200 344471297 4810 4810 4810 4810 0
103 20250307 175100 344471297 4810 4810 4810 4810 0
104 20250307 175000 344471297 4810 4810 4810 4810 0
105 20250307 174900 344471297 4810 4810 4810 4810 0
106 20250307 174800 344471297 4810 4810 4810 4810 0
107 20250307 174700 344471297 4810 4810 4810 4810 0
108 20250307 174600 344471297 4810 4810 4810 4810 0
109 20250307 174500 344471297 4810 4810 4810 4810 0
110 20250307 174400 344471297 4810 4810 4810 4810 0
111 20250307 174300 344471297 4810 4810 4810 4810 0
112 20250307 174200 344471297 4810 4810 4810 4810 0
113 20250307 174100 344471297 4810 4810 4810 4810 0
114 20250307 174000 344471297 4810 4810 4810 4810 0
115 20250307 173900 344471297 4810 4810 4810 4810 0
116 20250307 173800 344471297 4810 4810 4810 4810 0
117 20250307 173700 344471297 4810 4810 4810 4810 0
118 20250307 173600 344471297 4810 4810 4810 4810 0
119 20250307 173500 344471297 4810 4810 4810 4810 0
120 20250307 173400 344471297 4810 4810 4810 4810 0
121 20250307 173300 344471297 4810 4810 4810 4810 0
122 20250307 173200 344471297 4810 4810 4810 4810 1974
123 20250307 173100 344471297 4810 4810 4810 4810 0
124 20250307 173000 344471297 4810 4810 4810 4810 0
125 20250307 172900 344471297 4810 4810 4810 4810 0
126 20250307 172800 344471297 4810 4810 4810 4810 0
127 20250307 172700 344471297 4810 4810 4810 4810 0
128 20250307 172600 344471297 4810 4810 4810 4810 0
129 20250307 172500 344471297 4810 4810 4810 4810 0
130 20250307 172400 344471297 4810 4810 4810 4810 0
131 20250307 172300 344471297 4810 4810 4810 4810 0
132 20250307 172200 344471297 4810 4810 4810 4810 0
133 20250307 172100 344471297 4810 4810 4810 4810 0
134 20250307 172000 344471297 4810 4810 4810 4810 0
135 20250307 171900 344471297 4810 4810 4810 4810 0
136 20250307 171800 344471297 4810 4810 4810 4810 0
137 20250307 171700 344471297 4810 4810 4810 4810 0
138 20250307 171600 344471297 4810 4810 4810 4810 0
139 20250307 171500 344471297 4810 4810 4810 4810 0
140 20250307 171400 344471297 4810 4810 4810 4810 0
141 20250307 171300 344471297 4810 4810 4810 4810 0
142 20250307 171200 344471297 4810 4810 4810 4810 0
143 20250307 171100 344471297 4810 4810 4810 4810 0
144 20250307 171000 344471297 4810 4810 4810 4810 0
145 20250307 170900 344471297 4810 4810 4810 4810 0
146 20250307 170800 344471297 4810 4810 4810 4810 0
147 20250307 170700 344471297 4810 4810 4810 4810 0
148 20250307 170600 344471297 4810 4810 4810 4810 0
149 20250307 170500 344471297 4810 4810 4810 4810 0
150 20250307 170400 344471297 4810 4810 4810 4810 0
151 20250307 170300 344471297 4810 4810 4810 4810 0
152 20250307 170200 344471297 4810 4810 4810 4810 1974
153 20250307 170100 344471297 4810 4810 4810 4810 0
154 20250307 170000 344471297 4810 4810 4810 4810 0
155 20250307 165900 344471297 4810 4810 4810 4810 0
156 20250307 165800 344471297 4810 4810 4810 4810 0
157 20250307 165700 344471297 4810 4810 4810 4810 0
158 20250307 165600 344471297 4810 4810 4810 4810 0
159 20250307 165500 344471297 4810 4810 4810 4810 0
160 20250307 165400 344471297 4810 4810 4810 4810 0
161 20250307 165300 344471297 4810 4810 4810 4810 0
162 20250307 165200 344471297 4810 4810 4810 4810 0
163 20250307 165100 344471297 4810 4810 4810 4810 0
164 20250307 165000 344471297 4810 4810 4810 4810 0
165 20250307 164900 344471297 4810 4810 4810 4810 0
166 20250307 164800 344471297 4810 4810 4810 4810 0
167 20250307 164700 344471297 4810 4810 4810 4810 0
168 20250307 164600 344471297 4810 4810 4810 4810 0
169 20250307 164500 344471297 4810 4810 4810 4810 0
170 20250307 164400 344471297 4810 4810 4810 4810 0
171 20250307 164300 344471297 4810 4810 4810 4810 0
172 20250307 164200 344471297 4810 4810 4810 4810 0
173 20250307 164100 344471297 4810 4810 4810 4810 0
174 20250307 164000 344471297 4810 4810 4810 4810 0
175 20250307 163900 344471297 4810 4810 4810 4810 0
176 20250307 163800 344471297 4810 4810 4810 4810 0
177 20250307 163700 344471297 4810 4810 4810 4810 0
178 20250307 163600 344471297 4810 4810 4810 4810 0
179 20250307 163500 344471297 4810 4810 4810 4810 0
180 20250307 163400 344471297 4810 4810 4810 4810 0
181 20250307 163300 344471297 4810 4810 4810 4810 0
182 20250307 163200 344471297 4810 4810 4810 4810 1974
183 20250307 163100 344471297 4810 4810 4810 4810 0
184 20250307 163000 344471297 4810 4810 4810 4810 0
185 20250307 162900 344471297 4810 4810 4810 4810 0
186 20250307 162800 344471297 4810 4810 4810 4810 0
187 20250307 162700 344471297 4810 4810 4810 4810 0
188 20250307 162600 344471297 4810 4810 4810 4810 0
189 20250307 162500 344471297 4810 4810 4810 4810 0
190 20250307 162400 344471297 4810 4810 4810 4810 0
191 20250307 162300 344471297 4810 4810 4810 4810 0
192 20250307 162200 344471297 4810 4810 4810 4810 0
193 20250307 162100 344471297 4810 4810 4810 4810 0
194 20250307 162000 344471297 4810 4810 4810 4810 0
195 20250307 161900 344471297 4810 4810 4810 4810 0
196 20250307 161800 344471297 4810 4810 4810 4810 0
197 20250307 161700 344471297 4810 4810 4810 4810 0
198 20250307 161600 344471297 4810 4810 4810 4810 0
199 20250307 161500 344471297 4810 4810 4810 4810 0
200 20250307 161400 344471297 4810 4810 4810 4810 0
201 20250307 161300 344471297 4810 4810 4810 4810 0
202 20250307 161200 344471297 4810 4810 4810 4810 0
203 20250307 161100 344471297 4810 4810 4810 4810 0
204 20250307 161000 344471297 4810 4810 4810 4810 0
205 20250307 160900 344471297 4810 4810 4810 4810 0
206 20250307 160800 344471297 4810 4810 4810 4810 0
207 20250307 160700 344471297 4810 4810 4810 4810 0
208 20250307 160600 344471297 4810 4810 4810 4810 0
209 20250307 160500 344471297 4810 4810 4810 4810 0
210 20250307 160400 344471297 4810 4810 4810 4810 0
211 20250307 160300 344471297 4810 4810 4810 4810 0
212 20250307 160200 344471297 4810 4810 4810 4810 1974
213 20250307 160100 344471297 4810 4810 4810 4810 0
214 20250307 160000 344471297 4810 4810 4810 4810 0
215 20250307 155900 344471297 4810 4810 4810 4810 0
216 20250307 155800 344471297 4810 4810 4810 4810 0
217 20250307 155700 344471297 4810 4810 4810 4810 0
218 20250307 155600 344471297 4810 4810 4810 4810 0
219 20250307 155500 344471297 4810 4810 4810 4810 0
220 20250307 155400 344471297 4810 4810 4810 4810 0
221 20250307 155300 344471297 4810 4810 4810 4810 0
222 20250307 155200 344471297 4810 4810 4810 4810 0
223 20250307 155100 344471297 4810 4810 4810 4810 0
224 20250307 155000 344471297 4810 4810 4810 4810 0
225 20250307 154900 344471297 4810 4810 4810 4810 0
226 20250307 154800 344471297 4810 4810 4810 4810 0
227 20250307 154700 344471297 4810 4810 4810 4810 0
228 20250307 154600 344471297 4810 4810 4810 4810 0
229 20250307 154500 344471297 4810 4810 4810 4810 0
230 20250307 154400 344471297 4810 4810 4810 4810 0
231 20250307 154300 344471297 4810 4810 4810 4810 0
232 20250307 154200 344471297 4810 4810 4810 4810 0
233 20250307 154100 344471297 4810 4810 4810 4810 0
234 20250307 154000 344471297 4810 4810 4810 4810 0
235 20250307 153900 344471297 4810 4810 4810 4810 0
236 20250307 153800 344471297 4810 4810 4810 4810 0
237 20250307 153700 344471297 4810 4810 4810 4810 0
238 20250307 153600 344471297 4810 4810 4810 4810 0
239 20250307 153500 344471297 4810 4810 4810 4810 0
240 20250307 153400 344471297 4810 4810 4810 4810 0
241 20250307 153300 344471297 4810 4810 4810 4810 0
242 20250307 153200 344471297 4810 4810 4810 4810 1974
243 20250307 153100 344471297 4810 4810 4810 4810 0
244 20250307 153000 344471297 4810 4810 4810 4810 1974
245 20250307 152900 334976357 4815 4815 4815 4815 0
246 20250307 152800 334976357 4815 4815 4815 4815 0
247 20250307 152700 334976357 4815 4815 4815 4815 0
248 20250307 152600 334976357 4815 4815 4815 4815 0
249 20250307 152500 334976357 4815 4815 4815 4815 0
250 20250307 152400 334976357 4815 4815 4815 4815 0
251 20250307 152300 334976357 4815 4815 4815 4815 0
252 20250307 152200 334976357 4815 4815 4815 4815 0
253 20250307 152100 334976357 4815 4815 4815 4815 0
254 20250307 152000 334976357 4815 4815 4815 4815 0
255 20250307 151900 334976357 4815 4820 4820 4815 150
256 20250307 151800 334253412 4820 4815 4820 4815 278
257 20250307 151700 332914477 4820 4815 4820 4815 82
258 20250307 151600 332519522 4815 4815 4835 4815 155
259 20250307 151500 331773177 4810 4820 4820 4810 577
260 20250307 151400 328995372 4835 4835 4835 4835 0
261 20250307 151300 328995372 4835 4835 4835 4835 15
262 20250307 151200 328922847 4835 4835 4835 4835 19
263 20250307 151100 328830982 4840 4840 4840 4840 0
264 20250307 151000 328830982 4840 4840 4840 4840 1
265 20250307 150900 328826142 4840 4840 4840 4840 1
266 20250307 150800 328821302 4815 4815 4815 4815 348
267 20250307 150700 327145682 4825 4820 4825 4815 468
268 20250307 150600 324890562 4830 4825 4830 4825 392
269 20250307 150500 322998662 4825 4825 4825 4825 704
270 20250307 150400 319601862 4835 4840 4840 4835 6
271 20250307 150300 319572842 4840 4845 4845 4835 1378
272 20250307 150200 312903787 4840 4840 4840 4840 258
273 20250307 150100 311655067 4840 4840 4840 4840 0
274 20250307 150000 311655067 4840 4840 4840 4840 300
275 20250307 145900 310203067 4840 4845 4845 4840 370
276 20250307 145800 308412067 4845 4845 4845 4845 85
277 20250307 145700 308000242 4845 4845 4845 4845 0
278 20250307 145600 308000242 4845 4845 4845 4845 100
279 20250307 145500 307515742 4845 4845 4845 4845 0
280 20250307 145400 307515742 4845 4845 4845 4845 17
281 20250307 145300 307433377 4845 4845 4845 4845 0
282 20250307 145200 307433377 4845 4845 4845 4845 0
283 20250307 145100 307433377 4845 4845 4845 4845 2
284 20250307 145000 307423687 4845 4845 4845 4845 0
285 20250307 144900 307423687 4845 4845 4845 4845 0
286 20250307 144800 307423687 4845 4845 4845 4845 10
287 20250307 144700 307375237 4840 4840 4840 4840 0
288 20250307 144600 307375237 4840 4840 4840 4840 0
289 20250307 144500 307375237 4840 4845 4845 4840 750
290 20250307 144400 303743487 4845 4845 4845 4845 100
291 20250307 144300 303258987 4845 4845 4845 4845 0
292 20250307 144200 303258987 4845 4840 4845 4840 76
293 20250307 144100 302891012 4845 4845 4845 4845 1
294 20250307 144000 302886167 4845 4845 4845 4845 892
295 20250307 143900 298564427 4845 4845 4845 4845 22
296 20250307 143800 298457837 4830 4825 4835 4825 968
297 20250307 143700 293783467 4825 4825 4825 4825 0
298 20250307 143600 293783467 4825 4825 4825 4825 0
299 20250307 143500 293783467 4825 4825 4825 4825 1
300 20250307 143400 293778642 4830 4830 4830 4830 0
301 20250307 143300 293778642 4830 4830 4830 4830 20
302 20250307 143200 293682042 4830 4830 4830 4830 0
303 20250307 143100 293682042 4830 4830 4830 4830 100
304 20250307 143000 293199042 4830 4830 4830 4830 0
305 20250307 142900 293199042 4830 4830 4830 4830 1
306 20250307 142800 293194212 4820 4835 4835 4820 210
307 20250307 142700 292181057 4845 4845 4845 4845 0
308 20250307 142600 292181057 4845 4845 4845 4845 0
309 20250307 142500 292181057 4845 4845 4845 4845 234
310 20250307 142400 291047327 4835 4840 4840 4835 57
311 20250307 142300 290771727 4845 4845 4845 4845 2
312 20250307 142200 290762037 4845 4845 4845 4845 2
313 20250307 142100 290752347 4845 4845 4845 4845 31
314 20250307 142000 290602152 4850 4845 4850 4845 270
315 20250307 141900 289293997 4845 4845 4845 4845 2
316 20250307 141800 289284307 4845 4845 4845 4845 3
317 20250307 141700 289269772 4855 4860 4860 4850 612
318 20250307 141600 286297512 4850 4850 4860 4850 616
319 20250307 141500 283307887 4850 4850 4850 4850 0
320 20250307 141400 283307887 4850 4850 4850 4850 0
321 20250307 141300 283307887 4850 4835 4850 4835 231
322 20250307 141200 282190852 4865 4865 4865 4865 0
323 20250307 141100 282190852 4865 4865 4865 4865 0
324 20250307 141000 282190852 4865 4865 4865 4865 0
325 20250307 140900 282190852 4865 4865 4865 4865 10
326 20250307 140800 282142202 4865 4865 4865 4865 3
327 20250307 140700 282127607 4865 4865 4865 4865 10
328 20250307 140600 282078957 4865 4870 4870 4865 25
329 20250307 140500 281957282 4870 4845 4870 4845 551
330 20250307 140400 279286437 4875 4870 4875 4870 22
331 20250307 140300 279179192 4845 4850 4850 4845 105
332 20250307 140200 278669967 4875 4870 4875 4870 300
333 20250307 140100 277208407 4850 4835 4860 4835 1406
334 20250307 140000 270402537 4835 4825 4835 4825 148
335 20250307 135900 269687482 4825 4815 4825 4815 1051
336 20250307 135800 264622267 4815 4815 4815 4815 1
337 20250307 135700 264617452 4810 4800 4810 4800 1047
338 20250307 135600 259586492 4790 4795 4795 4790 345
339 20250307 135500 257933077 4780 4780 4780 4780 0
340 20250307 135400 257933077 4780 4790 4790 4780 470
341 20250307 135300 255685152 4795 4795 4795 4795 26
342 20250307 135200 255560482 4795 4795 4795 4795 1
343 20250307 135100 255555687 4795 4795 4795 4795 0
344 20250307 135000 255555687 4795 4795 4795 4795 10
345 20250307 134900 255507737 4795 4795 4800 4795 56
346 20250307 134800 255239202 4795 4795 4795 4795 20
347 20250307 134700 255143302 4805 4805 4805 4800 110
348 20250307 134600 254615257 4800 4800 4800 4800 0
349 20250307 134500 254615257 4800 4800 4800 4800 28
350 20250307 134400 254480857 4800 4800 4800 4800 10
351 20250307 134300 254432857 4800 4800 4800 4800 0
352 20250307 134200 254432857 4800 4800 4800 4800 0
353 20250307 134100 254432857 4800 4800 4800 4800 0
354 20250307 134000 254432857 4800 4800 4800 4800 5
355 20250307 133900 254408857 4800 4800 4800 4800 12
356 20250307 133800 254351257 4805 4805 4805 4805 1
357 20250307 133700 254346452 4800 4800 4800 4800 38
358 20250307 133600 254164052 4800 4795 4800 4795 402
359 20250307 133500 252234502 4795 4795 4795 4795 0
360 20250307 133400 252234502 4795 4795 4795 4795 419
361 20250307 133300 250225397 4785 4785 4785 4785 0
362 20250307 133200 250225397 4785 4785 4785 4785 0
363 20250307 133100 250225397 4785 4785 4785 4785 0
364 20250307 133000 250225397 4785 4785 4785 4785 0
365 20250307 132900 250225397 4785 4785 4785 4785 2
366 20250307 132800 250215827 4800 4800 4800 4800 48
367 20250307 132700 249985427 4800 4800 4800 4800 0
368 20250307 132600 249985427 4800 4800 4800 4800 1000
369 20250307 132500 245185427 4805 4805 4805 4805 1
370 20250307 132400 245180622 4800 4800 4800 4800 1001
371 20250307 132300 240375822 4785 4785 4785 4785 0
372 20250307 132200 240375822 4785 4785 4785 4785 21
373 20250307 132100 240275337 4785 4785 4785 4785 0
374 20250307 132000 240275337 4785 4785 4785 4785 0
375 20250307 131900 240275337 4785 4795 4795 4785 2
376 20250307 131800 240265757 4795 4790 4795 4790 1001
377 20250307 131700 235466667 4790 4790 4790 4790 1
378 20250307 131600 235461877 4790 4795 4795 4790 4
379 20250307 131500 235442702 4795 4795 4795 4795 48
380 20250307 131400 235212542 4795 4795 4795 4795 3
381 20250307 131300 235198157 4795 4790 4795 4790 103
382 20250307 131200 234704772 4790 4790 4790 4790 95
383 20250307 131100 234249722 4790 4790 4790 4790 747
384 20250307 131000 230671592 4790 4790 4790 4790 5
385 20250307 130900 230647642 4790 4790 4790 4790 0
386 20250307 130800 230647642 4790 4790 4790 4785 289
387 20250307 130700 229264372 4785 4780 4785 4780 1085
388 20250307 130600 224073177 4780 4770 4780 4765 229
389 20250307 130500 222979792 4770 4770 4770 4770 0
390 20250307 130400 222979792 4770 4770 4770 4770 0
391 20250307 130300 222979792 4770 4770 4770 4770 23
392 20250307 130200 222870082 4770 4770 4770 4770 0
393 20250307 130100 222870082 4770 4770 4770 4770 14
394 20250307 130000 222803302 4770 4770 4770 4770 1
395 20250307 125900 222798532 4770 4770 4770 4770 2
396 20250307 125800 222788992 4765 4765 4765 4765 1522
397 20250307 125700 215536662 4765 4770 4770 4765 513
398 20250307 125600 213092207 4770 4770 4770 4770 0
399 20250307 125500 213092207 4770 4770 4770 4770 5
400 20250307 125400 213068357 4770 4770 4770 4770 1
401 20250307 125300 213063587 4770 4770 4770 4770 13
402 20250307 125200 213001577 4770 4770 4770 4770 0
403 20250307 125100 213001577 4770 4770 4770 4770 0
404 20250307 125000 213001577 4770 4770 4770 4770 2
405 20250307 124900 212992037 4770 4770 4770 4770 10
406 20250307 124800 212944337 4770 4770 4770 4770 20
407 20250307 124700 212848937 4765 4765 4765 4765 0
408 20250307 124600 212848937 4765 4765 4765 4765 193
409 20250307 124500 211929292 4765 4765 4765 4765 395
410 20250307 124400 210047117 4765 4765 4765 4765 1
411 20250307 124300 210042352 4765 4765 4765 4765 7
412 20250307 124200 210008997 4765 4765 4765 4765 193
413 20250307 124100 209089352 4760 4760 4760 4760 0
414 20250307 124000 209089352 4760 4760 4760 4760 0
415 20250307 123900 209089352 4760 4760 4760 4760 0
416 20250307 123800 209089352 4760 4760 4760 4760 0
417 20250307 123700 209089352 4760 4765 4765 4760 100
418 20250307 123600 208612997 4765 4765 4765 4765 0
419 20250307 123500 208612997 4765 4765 4765 4765 0
420 20250307 123400 208612997 4765 4770 4770 4765 69
421 20250307 123300 208283952 4775 4780 4785 4770 158
422 20250307 123200 207528772 4785 4785 4785 4785 0
423 20250307 123100 207528772 4785 4785 4785 4785 1
424 20250307 123000 207523987 4785 4785 4785 4785 4
425 20250307 122900 207504847 4765 4765 4765 4765 0
426 20250307 122800 207504847 4765 4765 4765 4765 0
427 20250307 122700 207504847 4765 4765 4765 4765 1
428 20250307 122600 207500082 4765 4765 4765 4765 200
429 20250307 122500 206547082 4765 4770 4770 4765 926
430 20250307 122400 202134147 4790 4790 4790 4790 0
431 20250307 122300 202134147 4790 4790 4790 4790 0
432 20250307 122200 202134147 4790 4790 4792 4790 763
433 20250307 122100 198478979 4790 4790 4790 4790 0
434 20250307 122000 198478979 4790 4790 4790 4790 7
435 20250307 121900 198445449 4790 4790 4790 4790 0
436 20250307 121800 198445449 4790 4770 4790 4770 1261
437 20250307 121700 192426659 4765 4765 4765 4760 19
438 20250307 121600 192336189 4765 4765 4765 4765 0
439 20250307 121500 192336189 4765 4765 4765 4765 48
440 20250307 121400 192107469 4770 4765 4770 4765 75
441 20250307 121300 191749909 4770 4770 4770 4765 296
442 20250307 121200 190338639 4770 4770 4770 4760 203
443 20250307 121100 189371829 4770 4770 4770 4760 365
444 20250307 121000 187631109 4770 4770 4770 4770 524
445 20250307 120900 185131629 4770 4770 4770 4770 511
446 20250307 120800 182694159 4760 4760 4760 4760 0
447 20250307 120700 182694159 4760 4765 4765 4760 100
448 20250307 120600 182218059 4770 4770 4770 4770 2
449 20250307 120500 182208519 4770 4770 4770 4770 2
450 20250307 120400 182198979 4770 4770 4770 4770 2
451 20250307 120300 182189439 4765 4765 4765 4765 101
452 20250307 120200 181708174 4765 4765 4765 4765 0
453 20250307 120100 181708174 4765 4765 4765 4765 0
454 20250307 120000 181708174 4765 4765 4765 4765 106
455 20250307 115900 181203084 4770 4770 4770 4770 10
456 20250307 115800 181155384 4770 4770 4770 4770 0
457 20250307 115700 181155384 4770 4770 4770 4770 30
458 20250307 115600 181012284 4770 4770 4770 4770 0
459 20250307 115500 181012284 4770 4770 4770 4770 4
460 20250307 115400 180993204 4765 4765 4765 4765 0
461 20250307 115300 180993204 4765 4765 4765 4765 102
462 20250307 115200 180507174 4765 4765 4765 4765 30
463 20250307 115100 180364224 4765 4765 4765 4765 700
464 20250307 115000 177028724 4765 4765 4765 4765 58
465 20250307 114900 176752354 4765 4765 4765 4765 22
466 20250307 114800 176647524 4770 4770 4770 4770 0
467 20250307 114700 176647524 4770 4770 4770 4770 0
468 20250307 114600 176647524 4770 4770 4770 4770 16
469 20250307 114500 176571204 4770 4770 4770 4770 3
470 20250307 114400 176556894 4770 4770 4770 4770 4
471 20250307 114300 176537814 4765 4765 4765 4765 270
472 20250307 114200 175251264 4765 4765 4765 4765 6
473 20250307 114100 175222674 4765 4765 4765 4765 203
474 20250307 114000 174255379 4765 4765 4765 4765 0
475 20250307 113900 174255379 4765 4765 4765 4765 0
476 20250307 113800 174255379 4765 4765 4765 4765 581
477 20250307 113700 171486914 4765 4765 4765 4765 0
478 20250307 113600 171486914 4765 4765 4765 4765 476
479 20250307 113500 169218774 4760 4760 4760 4760 100
480 20250307 113400 168742774 4760 4760 4760 4760 63
481 20250307 113300 168442894 4760 4760 4760 4760 7
482 20250307 113200 168409574 4770 4770 4770 4760 20
483 20250307 113100 168314324 4770 4765 4770 4765 55
484 20250307 113000 168052199 4770 4780 4780 4770 558
485 20250307 112900 165390509 4770 4777 4777 4770 570
486 20250307 112800 162671002 4777 4777 4777 4777 0
487 20250307 112700 162671002 4777 4777 4777 4777 50
488 20250307 112600 162432152 4775 4775 4775 4775 0
489 20250307 112500 162432152 4775 4780 4780 4775 7
490 20250307 112400 162398712 4780 4780 4780 4780 0
491 20250307 112300 162398712 4780 4780 4780 4780 2
492 20250307 112200 162389152 4780 4780 4780 4780 0
493 20250307 112100 162389152 4780 4780 4780 4780 0
494 20250307 112000 162389152 4780 4780 4780 4780 0
495 20250307 111900 162389152 4780 4780 4780 4780 4
496 20250307 111800 162370032 4780 4780 4780 4780 10
497 20250307 111700 162322232 4760 4760 4760 4760 0
498 20250307 111600 162322232 4760 4765 4765 4760 8
499 20250307 111500 162284122 4765 4780 4780 4765 51
500 20250307 111400 162041057 4780 4775 4780 4775 210
501 20250307 111300 161037317 4780 4780 4780 4780 24
502 20250307 111200 160922597 4760 4780 4780 4760 410
503 20250307 111100 158970527 4780 4780 4780 4780 3
504 20250307 111000 158956187 4760 4760 4760 4760 0
505 20250307 110900 158956187 4760 4780 4780 4760 169
506 20250307 110800 158151367 4760 4760 4780 4760 223
507 20250307 110700 157089487 4785 4785 4785 4785 1
508 20250307 110600 157084702 4785 4785 4785 4785 0
509 20250307 110500 157084702 4785 4785 4785 4785 1
510 20250307 110400 157079917 4785 4785 4785 4785 0
511 20250307 110300 157079917 4785 4790 4790 4785 50
512 20250307 110200 156840567 4755 4755 4755 4755 0
513 20250307 110100 156840567 4755 4770 4770 4755 1124
514 20250307 110000 151488607 4770 4770 4770 4770 5
515 20250307 105900 151464757 4770 4770 4770 4770 529
516 20250307 105800 148941427 4770 4780 4780 4770 1408
517 20250307 105700 142222317 4780 4780 4780 4780 9
518 20250307 105600 142179297 4780 4780 4780 4780 0
519 20250307 105500 142179297 4780 4780 4780 4780 2
520 20250307 105400 142169737 4775 4775 4775 4775 0
521 20250307 105300 142169737 4775 4775 4775 4775 0
522 20250307 105200 142169737 4775 4775 4775 4775 0
523 20250307 105100 142169737 4775 4775 4775 4775 0
524 20250307 105000 142169737 4775 4775 4775 4775 0
525 20250307 104900 142169737 4775 4775 4775 4775 0
526 20250307 104800 142169737 4775 4775 4775 4775 15
527 20250307 104700 142098112 4775 4775 4775 4775 1228
528 20250307 104600 136234412 4775 4775 4775 4775 79
529 20250307 104500 135857187 4775 4780 4780 4775 420
530 20250307 104400 133850982 4790 4790 4790 4790 3
531 20250307 104300 133836612 4790 4790 4790 4790 0
532 20250307 104200 133836612 4790 4790 4790 4790 0
533 20250307 104100 133836612 4790 4790 4790 4790 0
534 20250307 104000 133836612 4790 4795 4795 4790 504
535 20250307 103900 131422447 4800 4800 4800 4800 100
536 20250307 103800 130942447 4790 4790 4790 4790 0
537 20250307 103700 130942447 4790 4790 4790 4790 10
538 20250307 103600 130894547 4800 4800 4800 4800 1
539 20250307 103500 130889747 4800 4800 4800 4800 2
540 20250307 103400 130880147 4800 4800 4800 4800 7
541 20250307 103300 130846547 4790 4790 4790 4790 0
542 20250307 103200 130846547 4790 4790 4790 4790 0
543 20250307 103100 130846547 4790 4800 4800 4790 247
544 20250307 103000 129663347 4800 4800 4800 4800 101
545 20250307 102900 129178547 4800 4800 4800 4800 0
546 20250307 102800 129178547 4800 4800 4800 4800 0
547 20250307 102700 129178547 4800 4800 4800 4800 20
548 20250307 102600 129082547 4790 4790 4790 4790 50
549 20250307 102500 128843047 4790 4790 4795 4790 1239
550 20250307 102400 122903212 4790 4790 4790 4790 0
551 20250307 102300 122903212 4790 4785 4790 4785 322
552 20250307 102200 121360892 4785 4780 4785 4780 52
553 20250307 102100 121112077 4780 4780 4780 4780 100
554 20250307 102000 120634077 4780 4780 4780 4780 416
555 20250307 101900 118645597 4780 4780 4780 4780 1
556 20250307 101800 118640817 4780 4780 4780 4780 0
557 20250307 101700 118640817 4780 4785 4785 4780 15
558 20250307 101600 118569092 4750 4790 4790 4750 1321
559 20250307 101500 112272407 4790 4790 4790 4790 3
560 20250307 101400 112258037 4755 4755 4755 4755 0
561 20250307 101300 112258037 4755 4770 4770 4755 5000
562 20250307 101200 88476787 4785 4785 4785 4785 0
563 20250307 101100 88476787 4785 4785 4785 4785 418
564 20250307 101000 86476657 4785 4785 4785 4785 1
565 20250307 100900 86471872 4770 4770 4770 4770 27
566 20250307 100800 86343082 4785 4785 4785 4785 61
567 20250307 100700 86051197 4785 4785 4785 4785 90
568 20250307 100600 85620547 4785 4785 4785 4785 10
569 20250307 100500 85572697 4785 4785 4785 4785 1
570 20250307 100400 85567912 4770 4775 4775 4770 200
571 20250307 100300 84613897 4775 4775 4775 4775 0
572 20250307 100200 84613897 4775 4775 4775 4775 0
573 20250307 100100 84613897 4775 4775 4775 4775 200
574 20250307 100000 83658897 4775 4775 4775 4775 4
575 20250307 095900 83639797 4775 4775 4775 4775 10
576 20250307 095800 83592047 4770 4770 4770 4770 0
577 20250307 095700 83592047 4770 4770 4770 4770 36
578 20250307 095600 83420327 4770 4770 4770 4770 0
579 20250307 095500 83420327 4770 4770 4770 4770 7
580 20250307 095400 83386937 4760 4760 4760 4760 55
581 20250307 095300 83125137 4760 4755 4760 4755 105
582 20250307 095200 82625362 4755 4760 4760 4755 333
583 20250307 095100 81040367 4770 4770 4770 4770 0
584 20250307 095000 81040367 4770 4770 4770 4770 0
585 20250307 094900 81040367 4770 4770 4770 4770 4
586 20250307 094800 81021287 4770 4770 4770 4770 24
587 20250307 094700 80906807 4770 4770 4770 4770 1
588 20250307 094600 80902037 4770 4770 4770 4765 15
589 20250307 094500 80830492 4770 4765 4770 4765 30
590 20250307 094400 80687427 4770 4780 4780 4770 89
591 20250307 094300 80262027 4780 4780 4780 4780 1
592 20250307 094200 80257247 4755 4755 4755 4755 0
593 20250307 094100 80257247 4755 4780 4780 4755 21
594 20250307 094000 80157367 4780 4780 4780 4780 15
595 20250307 093900 80085667 4770 4775 4775 4770 10
596 20250307 093800 80037942 4770 4770 4770 4770 0
597 20250307 093700 80037942 4770 4770 4770 4770 0
598 20250307 093600 80037942 4770 4770 4770 4760 623
599 20250307 093500 77069172 4785 4780 4785 4780 452
600 20250307 093400 74908557 4760 4760 4760 4760 0
601 20250307 093300 74908557 4760 4770 4770 4760 22
602 20250307 093200 74803627 4770 4780 4780 4770 35
603 20250307 093100 74636632 4780 4780 4780 4780 18
604 20250307 093000 74550592 4780 4780 4780 4780 110
605 20250307 092900 74024792 4780 4780 4780 4760 15
606 20250307 092800 73953157 4780 4780 4780 4780 0
607 20250307 092700 73953157 4780 4780 4780 4780 3
608 20250307 092600 73938817 4780 4780 4780 4780 13
609 20250307 092500 73876677 4755 4755 4755 4755 4
610 20250307 092400 73857657 4755 4780 4780 4755 134
611 20250307 092300 73220347 4780 4750 4780 4750 702
612 20250307 092200 69866707 4750 4750 4750 4750 0
613 20250307 092100 69866707 4750 4785 4785 4750 24
614 20250307 092000 69752322 4750 4750 4750 4750 359
615 20250307 091900 68047072 4785 4785 4785 4785 5
616 20250307 091800 68023147 4785 4760 4785 4740 1422
617 20250307 091700 61272407 4780 4780 4780 4780 100
618 20250307 091600 60794407 4775 4775 4780 4775 44
619 20250307 091500 60584257 4775 4775 4775 4775 0
620 20250307 091400 60584257 4775 4775 4775 4775 409
621 20250307 091300 58631282 4765 4760 4765 4760 124
622 20250307 091200 58040837 4735 4735 4735 4735 0
623 20250307 091100 58040837 4735 4735 4735 4735 0
624 20250307 091000 58040837 4735 4740 4740 4735 600
625 20250307 090900 55199587 4735 4735 4735 4735 100
626 20250307 090800 54726087 4775 4775 4775 4775 20
627 20250307 090700 54630587 4735 4740 4740 4735 535
628 20250307 090600 52094722 4740 4750 4750 4740 1090
629 20250307 090500 46917397 4750 4750 4750 4750 0
630 20250307 090400 46917397 4750 4750 4750 4750 115
631 20250307 090300 46371147 4750 4750 4750 4750 1
632 20250307 090200 46366397 4790 4747 4790 4740 736
633 20250307 090100 42872165 4750 4755 4755 4750 1171
634 20250307 090000 37308680 4755 4795 4800 4755 7794