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

714
224060/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,205200,30748540,3175,3175,3175,3175,228
20250307,205100,30748540,3175,3175,3175,3175,0
20250307,205000,30748540,3175,3175,3175,3175,0
20250307,204900,30748540,3175,3175,3175,3175,0
20250307,204800,30748540,3175,3175,3175,3175,0
20250307,204700,30748540,3175,3175,3175,3175,0
20250307,204600,30748540,3175,3175,3175,3175,0
20250307,204500,30748540,3175,3175,3175,3175,0
20250307,204400,30748540,3175,3175,3175,3175,0
20250307,204300,30748540,3175,3175,3175,3175,0
20250307,204200,30748540,3175,3175,3175,3175,0
20250307,204100,30748540,3175,3175,3175,3175,0
20250307,204000,30748540,3175,3175,3175,3175,0
20250307,203900,30748540,3175,3175,3175,3175,0
20250307,203800,30748540,3175,3175,3175,3175,0
20250307,203700,30748540,3175,3175,3175,3175,0
20250307,203600,30748540,3175,3175,3175,3175,0
20250307,203500,30748540,3175,3175,3175,3175,0
20250307,203400,30748540,3175,3175,3175,3175,0
20250307,203300,30748540,3175,3175,3175,3175,0
20250307,203200,30748540,3175,3175,3175,3175,0
20250307,203100,30748540,3175,3175,3175,3175,0
20250307,203000,30748540,3175,3175,3175,3175,0
20250307,202900,30748540,3175,3175,3175,3175,0
20250307,202800,30748540,3175,3175,3175,3175,0
20250307,202700,30748540,3175,3175,3175,3175,0
20250307,202600,30748540,3175,3175,3175,3175,0
20250307,202500,30748540,3175,3175,3175,3175,0
20250307,202400,30748540,3175,3175,3175,3175,0
20250307,202300,30748540,3175,3175,3175,3175,0
20250307,202200,30748540,3175,3175,3175,3175,228
20250307,202100,30748540,3175,3175,3175,3175,0
20250307,202000,30748540,3175,3175,3175,3175,0
20250307,201900,30748540,3175,3175,3175,3175,0
20250307,201800,30748540,3175,3175,3175,3175,0
20250307,201700,30748540,3175,3175,3175,3175,0
20250307,201600,30748540,3175,3175,3175,3175,0
20250307,201500,30748540,3175,3175,3175,3175,0
20250307,201400,30748540,3175,3175,3175,3175,0
20250307,201300,30748540,3175,3175,3175,3175,0
20250307,201200,30748540,3175,3175,3175,3175,0
20250307,201100,30748540,3175,3175,3175,3175,0
20250307,201000,30748540,3175,3175,3175,3175,0
20250307,200900,30748540,3175,3175,3175,3175,0
20250307,200800,30748540,3175,3175,3175,3175,0
20250307,200700,30748540,3175,3175,3175,3175,0
20250307,200600,30748540,3175,3175,3175,3175,0
20250307,200500,30748540,3175,3175,3175,3175,0
20250307,200400,30748540,3175,3175,3175,3175,0
20250307,200300,30748540,3175,3175,3175,3175,0
20250307,200200,30748540,3175,3175,3175,3175,0
20250307,200100,30748540,3175,3175,3175,3175,0
20250307,200000,30748540,3175,3175,3175,3175,0
20250307,195900,30748540,3175,3175,3175,3175,0
20250307,195800,30748540,3175,3175,3175,3175,0
20250307,195700,30748540,3175,3175,3175,3175,0
20250307,195600,30748540,3175,3175,3175,3175,0
20250307,195500,30748540,3175,3175,3175,3175,0
20250307,195400,30748540,3175,3175,3175,3175,0
20250307,195300,30748540,3175,3175,3175,3175,0
20250307,195200,30748540,3175,3175,3175,3175,228
20250307,195100,30748540,3175,3175,3175,3175,0
20250307,195000,30748540,3175,3175,3175,3175,0
20250307,194900,30748540,3175,3175,3175,3175,0
20250307,194800,30748540,3175,3175,3175,3175,0
20250307,194700,30748540,3175,3175,3175,3175,0
20250307,194600,30748540,3175,3175,3175,3175,0
20250307,194500,30748540,3175,3175,3175,3175,0
20250307,194400,30748540,3175,3175,3175,3175,0
20250307,194300,30748540,3175,3175,3175,3175,0
20250307,194200,30748540,3175,3175,3175,3175,0
20250307,194100,30748540,3175,3175,3175,3175,0
20250307,194000,30748540,3175,3175,3175,3175,0
20250307,193900,30748540,3175,3175,3175,3175,0
20250307,193800,30748540,3175,3175,3175,3175,0
20250307,193700,30748540,3175,3175,3175,3175,0
20250307,193600,30748540,3175,3175,3175,3175,0
20250307,193500,30748540,3175,3175,3175,3175,0
20250307,193400,30748540,3175,3175,3175,3175,0
20250307,193300,30748540,3175,3175,3175,3175,0
20250307,193200,30748540,3175,3175,3175,3175,0
20250307,193100,30748540,3175,3175,3175,3175,0
20250307,193000,30748540,3175,3175,3175,3175,0
20250307,192900,30748540,3175,3175,3175,3175,0
20250307,192800,30748540,3175,3175,3175,3175,0
20250307,192700,30748540,3175,3175,3175,3175,0
20250307,192600,30748540,3175,3175,3175,3175,0
20250307,192500,30748540,3175,3175,3175,3175,0
20250307,192400,30748540,3175,3175,3175,3175,0
20250307,192300,30748540,3175,3175,3175,3175,0
20250307,192200,30748540,3175,3175,3175,3175,228
20250307,192100,30748540,3175,3175,3175,3175,0
20250307,192000,30748540,3175,3175,3175,3175,0
20250307,191900,30748540,3175,3175,3175,3175,0
20250307,191800,30748540,3175,3175,3175,3175,0
20250307,191700,30748540,3175,3175,3175,3175,0
20250307,191600,30748540,3175,3175,3175,3175,0
20250307,191500,30748540,3175,3175,3175,3175,0
20250307,191400,30748540,3175,3175,3175,3175,0
20250307,191300,30748540,3175,3175,3175,3175,0
20250307,191200,30748540,3175,3175,3175,3175,0
20250307,191100,30748540,3175,3175,3175,3175,0
20250307,191000,30748540,3175,3175,3175,3175,0
20250307,190900,30748540,3175,3175,3175,3175,0
20250307,190800,30748540,3175,3175,3175,3175,0
20250307,190700,30748540,3175,3175,3175,3175,0
20250307,190600,30748540,3175,3175,3175,3175,0
20250307,190500,30748540,3175,3175,3175,3175,0
20250307,190400,30748540,3175,3175,3175,3175,0
20250307,190300,30748540,3175,3175,3175,3175,0
20250307,190200,30748540,3175,3175,3175,3175,0
20250307,190100,30748540,3175,3175,3175,3175,0
20250307,190000,30748540,3175,3175,3175,3175,0
20250307,185900,30748540,3175,3175,3175,3175,0
20250307,185800,30748540,3175,3175,3175,3175,0
20250307,185700,30748540,3175,3175,3175,3175,0
20250307,185600,30748540,3175,3175,3175,3175,0
20250307,185500,30748540,3175,3175,3175,3175,0
20250307,185400,30748540,3175,3175,3175,3175,0
20250307,185300,30748540,3175,3175,3175,3175,0
20250307,185200,30748540,3175,3175,3175,3175,228
20250307,185100,30748540,3175,3175,3175,3175,0
20250307,185000,30748540,3175,3175,3175,3175,0
20250307,184900,30748540,3175,3175,3175,3175,0
20250307,184800,30748540,3175,3175,3175,3175,0
20250307,184700,30748540,3175,3175,3175,3175,0
20250307,184600,30748540,3175,3175,3175,3175,0
20250307,184500,30748540,3175,3175,3175,3175,0
20250307,184400,30748540,3175,3175,3175,3175,0
20250307,184300,30748540,3175,3175,3175,3175,0
20250307,184200,30748540,3175,3175,3175,3175,0
20250307,184100,30748540,3175,3175,3175,3175,0
20250307,184000,30748540,3175,3175,3175,3175,0
20250307,183900,30748540,3175,3175,3175,3175,0
20250307,183800,30748540,3175,3175,3175,3175,0
20250307,183700,30748540,3175,3175,3175,3175,0
20250307,183600,30748540,3175,3175,3175,3175,0
20250307,183500,30748540,3175,3175,3175,3175,0
20250307,183400,30748540,3175,3175,3175,3175,0
20250307,183300,30748540,3175,3175,3175,3175,0
20250307,183200,30748540,3175,3175,3175,3175,0
20250307,183100,30748540,3175,3175,3175,3175,0
20250307,183000,30748540,3175,3175,3175,3175,0
20250307,182900,30748540,3175,3175,3175,3175,0
20250307,182800,30748540,3175,3175,3175,3175,0
20250307,182700,30748540,3175,3175,3175,3175,0
20250307,182600,30748540,3175,3175,3175,3175,0
20250307,182500,30748540,3175,3175,3175,3175,0
20250307,182400,30748540,3175,3175,3175,3175,0
20250307,182300,30748540,3175,3175,3175,3175,0
20250307,182200,30748540,3175,3175,3175,3175,228
20250307,182100,30748540,3175,3175,3175,3175,0
20250307,182000,30748540,3175,3175,3175,3175,0
20250307,181900,30748540,3175,3175,3175,3175,0
20250307,181800,30748540,3175,3175,3175,3175,0
20250307,181700,30748540,3175,3175,3175,3175,0
20250307,181600,30748540,3175,3175,3175,3175,0
20250307,181500,30748540,3175,3175,3175,3175,0
20250307,181400,30748540,3175,3175,3175,3175,0
20250307,181300,30748540,3175,3175,3175,3175,0
20250307,181200,30748540,3175,3175,3175,3175,0
20250307,181100,30748540,3175,3175,3175,3175,0
20250307,181000,30748540,3175,3175,3175,3175,0
20250307,180900,30748540,3175,3175,3175,3175,0
20250307,180800,30748540,3175,3175,3175,3175,0
20250307,180700,30748540,3175,3175,3175,3175,0
20250307,180600,30748540,3175,3175,3175,3175,0
20250307,180500,30748540,3175,3175,3175,3175,0
20250307,180400,30748540,3175,3175,3175,3175,0
20250307,180300,30748540,3175,3175,3175,3175,0
20250307,180200,30748540,3175,3175,3175,3175,0
20250307,180100,30748540,3175,3175,3175,3175,0
20250307,180000,30748540,3175,3175,3175,3175,0
20250307,175900,30748540,3175,3175,3175,3175,0
20250307,175800,30748540,3175,3175,3175,3175,0
20250307,175700,30748540,3175,3175,3175,3175,0
20250307,175600,30748540,3175,3175,3175,3175,0
20250307,175500,30748540,3175,3175,3175,3175,0
20250307,175400,30748540,3175,3175,3175,3175,0
20250307,175300,30748540,3175,3175,3175,3175,0
20250307,175200,30748540,3175,3175,3175,3175,228
20250307,175100,30748540,3175,3175,3175,3175,0
20250307,175000,30748540,3175,3175,3175,3175,0
20250307,174900,30748540,3175,3175,3175,3175,0
20250307,174800,30748540,3175,3175,3175,3175,0
20250307,174700,30748540,3175,3175,3175,3175,0
20250307,174600,30748540,3175,3175,3175,3175,0
20250307,174500,30748540,3175,3175,3175,3175,0
20250307,174400,30748540,3175,3175,3175,3175,0
20250307,174300,30748540,3175,3175,3175,3175,0
20250307,174200,30748540,3175,3175,3175,3175,0
20250307,174100,30748540,3175,3175,3175,3175,0
20250307,174000,30748540,3175,3175,3175,3175,0
20250307,173900,30748540,3175,3175,3175,3175,0
20250307,173800,30748540,3175,3175,3175,3175,0
20250307,173700,30748540,3175,3175,3175,3175,0
20250307,173600,30748540,3175,3175,3175,3175,0
20250307,173500,30748540,3175,3175,3175,3175,0
20250307,173400,30748540,3175,3175,3175,3175,0
20250307,173300,30748540,3175,3175,3175,3175,0
20250307,173200,30748540,3175,3175,3175,3175,0
20250307,173100,30748540,3175,3175,3175,3175,0
20250307,173000,30748540,3175,3175,3175,3175,0
20250307,172900,30748540,3175,3175,3175,3175,0
20250307,172800,30748540,3175,3175,3175,3175,0
20250307,172700,30748540,3175,3175,3175,3175,0
20250307,172600,30748540,3175,3175,3175,3175,0
20250307,172500,30748540,3175,3175,3175,3175,0
20250307,172400,30748540,3175,3175,3175,3175,0
20250307,172300,30748540,3175,3175,3175,3175,0
20250307,172200,30748540,3175,3175,3175,3175,228
20250307,172100,30748540,3175,3175,3175,3175,0
20250307,172000,30748540,3175,3175,3175,3175,0
20250307,171900,30748540,3175,3175,3175,3175,0
20250307,171800,30748540,3175,3175,3175,3175,0
20250307,171700,30748540,3175,3175,3175,3175,0
20250307,171600,30748540,3175,3175,3175,3175,0
20250307,171500,30748540,3175,3175,3175,3175,0
20250307,171400,30748540,3175,3175,3175,3175,0
20250307,171300,30748540,3175,3175,3175,3175,0
20250307,171200,30748540,3175,3175,3175,3175,0
20250307,171100,30748540,3175,3175,3175,3175,0
20250307,171000,30748540,3175,3175,3175,3175,0
20250307,170900,30748540,3175,3175,3175,3175,0
20250307,170800,30748540,3175,3175,3175,3175,0
20250307,170700,30748540,3175,3175,3175,3175,0
20250307,170600,30748540,3175,3175,3175,3175,0
20250307,170500,30748540,3175,3175,3175,3175,0
20250307,170400,30748540,3175,3175,3175,3175,0
20250307,170300,30748540,3175,3175,3175,3175,0
20250307,170200,30748540,3175,3175,3175,3175,0
20250307,170100,30748540,3175,3175,3175,3175,0
20250307,170000,30748540,3175,3175,3175,3175,0
20250307,165900,30748540,3175,3175,3175,3175,0
20250307,165800,30748540,3175,3175,3175,3175,0
20250307,165700,30748540,3175,3175,3175,3175,0
20250307,165600,30748540,3175,3175,3175,3175,0
20250307,165500,30748540,3175,3175,3175,3175,0
20250307,165400,30748540,3175,3175,3175,3175,0
20250307,165300,30748540,3175,3175,3175,3175,0
20250307,165200,30748540,3175,3175,3175,3175,228
20250307,165100,30748540,3175,3175,3175,3175,0
20250307,165000,30748540,3175,3175,3175,3175,0
20250307,164900,30748540,3175,3175,3175,3175,0
20250307,164800,30748540,3175,3175,3175,3175,0
20250307,164700,30748540,3175,3175,3175,3175,0
20250307,164600,30748540,3175,3175,3175,3175,0
20250307,164500,30748540,3175,3175,3175,3175,0
20250307,164400,30748540,3175,3175,3175,3175,0
20250307,164300,30748540,3175,3175,3175,3175,0
20250307,164200,30748540,3175,3175,3175,3175,0
20250307,164100,30748540,3175,3175,3175,3175,0
20250307,164000,30748540,3175,3175,3175,3175,0
20250307,163900,30748540,3175,3175,3175,3175,0
20250307,163800,30748540,3175,3175,3175,3175,0
20250307,163700,30748540,3175,3175,3175,3175,0
20250307,163600,30748540,3175,3175,3175,3175,0
20250307,163500,30748540,3175,3175,3175,3175,0
20250307,163400,30748540,3175,3175,3175,3175,0
20250307,163300,30748540,3175,3175,3175,3175,0
20250307,163200,30748540,3175,3175,3175,3175,0
20250307,163100,30748540,3175,3175,3175,3175,0
20250307,163000,30748540,3175,3175,3175,3175,0
20250307,162900,30748540,3175,3175,3175,3175,0
20250307,162800,30748540,3175,3175,3175,3175,0
20250307,162700,30748540,3175,3175,3175,3175,0
20250307,162600,30748540,3175,3175,3175,3175,0
20250307,162500,30748540,3175,3175,3175,3175,0
20250307,162400,30748540,3175,3175,3175,3175,0
20250307,162300,30748540,3175,3175,3175,3175,0
20250307,162200,30748540,3175,3175,3175,3175,228
20250307,162100,30748540,3175,3175,3175,3175,0
20250307,162000,30748540,3175,3175,3175,3175,0
20250307,161900,30748540,3175,3175,3175,3175,0
20250307,161800,30748540,3175,3175,3175,3175,0
20250307,161700,30748540,3175,3175,3175,3175,0
20250307,161600,30748540,3175,3175,3175,3175,0
20250307,161500,30748540,3175,3175,3175,3175,0
20250307,161400,30748540,3175,3175,3175,3175,0
20250307,161300,30748540,3175,3175,3175,3175,0
20250307,161200,30748540,3175,3175,3175,3175,0
20250307,161100,30748540,3175,3175,3175,3175,0
20250307,161000,30748540,3175,3175,3175,3175,0
20250307,160900,30748540,3175,3175,3175,3175,0
20250307,160800,30748540,3175,3175,3175,3175,0
20250307,160700,30748540,3175,3175,3175,3175,0
20250307,160600,30748540,3175,3175,3175,3175,0
20250307,160500,30748540,3175,3175,3175,3175,0
20250307,160400,30748540,3175,3175,3175,3175,0
20250307,160300,30748540,3175,3175,3175,3175,0
20250307,160200,30748540,3175,3175,3175,3175,0
20250307,160100,30748540,3175,3175,3175,3175,0
20250307,160000,30748540,3175,3175,3175,3175,0
20250307,155900,30748540,3175,3175,3175,3175,0
20250307,155800,30748540,3175,3175,3175,3175,0
20250307,155700,30748540,3175,3175,3175,3175,0
20250307,155600,30748540,3175,3175,3175,3175,0
20250307,155500,30748540,3175,3175,3175,3175,0
20250307,155400,30748540,3175,3175,3175,3175,0
20250307,155300,30748540,3175,3175,3175,3175,0
20250307,155200,30748540,3175,3175,3175,3175,228
20250307,155100,30748540,3175,3175,3175,3175,0
20250307,155000,30748540,3175,3175,3175,3175,0
20250307,154900,30748540,3175,3175,3175,3175,0
20250307,154800,30748540,3175,3175,3175,3175,0
20250307,154700,30748540,3175,3175,3175,3175,0
20250307,154600,30748540,3175,3175,3175,3175,0
20250307,154500,30748540,3175,3175,3175,3175,0
20250307,154400,30748540,3175,3175,3175,3175,0
20250307,154300,30748540,3175,3175,3175,3175,0
20250307,154200,30748540,3175,3175,3175,3175,0
20250307,154100,30748540,3175,3175,3175,3175,0
20250307,154000,30748540,3175,3175,3175,3175,0
20250307,153900,30748540,3175,3175,3175,3175,0
20250307,153800,30748540,3175,3175,3175,3175,0
20250307,153700,30748540,3175,3175,3175,3175,0
20250307,153600,30748540,3175,3175,3175,3175,0
20250307,153500,30748540,3175,3175,3175,3175,0
20250307,153400,30748540,3175,3175,3175,3175,0
20250307,153300,30748540,3175,3175,3175,3175,0
20250307,153200,30748540,3175,3175,3175,3175,0
20250307,153100,30748540,3175,3175,3175,3175,0
20250307,153000,30748540,3175,3175,3175,3175,228
20250307,152900,30024640,3175,3175,3175,3175,0
20250307,152800,30024640,3175,3175,3175,3175,0
20250307,152700,30024640,3175,3175,3175,3175,0
20250307,152600,30024640,3175,3175,3175,3175,0
20250307,152500,30024640,3175,3175,3175,3175,0
20250307,152400,30024640,3175,3175,3175,3175,0
20250307,152300,30024640,3175,3175,3175,3175,0
20250307,152200,30024640,3175,3175,3175,3175,0
20250307,152100,30024640,3175,3175,3175,3175,0
20250307,152000,30024640,3175,3175,3175,3175,0
20250307,151900,30024640,3175,3175,3175,3175,0
20250307,151800,30024640,3175,3180,3180,3175,236
20250307,151700,29275290,3180,3180,3180,3180,0
20250307,151600,29275290,3180,3180,3180,3180,0
20250307,151500,29275290,3180,3180,3180,3180,0
20250307,151400,29275290,3180,3180,3180,3180,0
20250307,151300,29275290,3180,3180,3180,3180,0
20250307,151200,29275290,3180,3180,3180,3180,0
20250307,151100,29275290,3180,3180,3180,3180,0
20250307,151000,29275290,3180,3180,3180,3180,0
20250307,150900,29275290,3180,3180,3180,3180,1
20250307,150800,29272110,3180,3180,3180,3180,0
20250307,150700,29272110,3180,3180,3180,3180,0
20250307,150600,29272110,3180,3180,3180,3180,0
20250307,150500,29272110,3180,3180,3180,3180,0
20250307,150400,29272110,3180,3180,3180,3180,0
20250307,150300,29272110,3180,3180,3180,3180,30
20250307,150200,29176710,3205,3205,3205,3205,0
20250307,150100,29176710,3205,3205,3205,3205,0
20250307,150000,29176710,3205,3205,3205,3205,0
20250307,145900,29176710,3205,3205,3205,3205,0
20250307,145800,29176710,3205,3205,3205,3205,0
20250307,145700,29176710,3205,3205,3205,3205,0
20250307,145600,29176710,3205,3205,3205,3205,0
20250307,145500,29176710,3205,3205,3205,3205,0
20250307,145400,29176710,3205,3205,3205,3205,10
20250307,145300,29144660,3205,3200,3205,3200,84
20250307,145200,28875820,3200,3200,3200,3200,0
20250307,145100,28875820,3200,3200,3200,3200,0
20250307,145000,28875820,3200,3200,3200,3200,0
20250307,144900,28875820,3200,3200,3200,3200,0
20250307,144800,28875820,3200,3200,3200,3200,0
20250307,144700,28875820,3200,3200,3200,3200,0
20250307,144600,28875820,3200,3200,3200,3200,1
20250307,144500,28872620,3200,3200,3200,3200,0
20250307,144400,28872620,3200,3200,3200,3200,0
20250307,144300,28872620,3200,3200,3200,3200,0
20250307,144200,28872620,3200,3200,3200,3200,0
20250307,144100,28872620,3200,3200,3200,3200,0
20250307,144000,28872620,3200,3200,3200,3200,0
20250307,143900,28872620,3200,3200,3200,3200,0
20250307,143800,28872620,3200,3200,3200,3200,0
20250307,143700,28872620,3200,3200,3200,3200,0
20250307,143600,28872620,3200,3200,3200,3200,0
20250307,143500,28872620,3200,3200,3200,3200,0
20250307,143400,28872620,3200,3200,3200,3200,0
20250307,143300,28872620,3200,3200,3200,3200,0
20250307,143200,28872620,3200,3200,3200,3200,0
20250307,143100,28872620,3200,3200,3200,3200,0
20250307,143000,28872620,3200,3200,3200,3200,0
20250307,142900,28872620,3200,3200,3200,3200,0
20250307,142800,28872620,3200,3200,3200,3200,0
20250307,142700,28872620,3200,3200,3200,3200,0
20250307,142600,28872620,3200,3200,3200,3200,0
20250307,142500,28872620,3200,3200,3200,3200,0
20250307,142400,28872620,3200,3200,3200,3200,0
20250307,142300,28872620,3200,3200,3200,3200,0
20250307,142200,28872620,3200,3200,3200,3200,0
20250307,142100,28872620,3200,3200,3200,3200,0
20250307,142000,28872620,3200,3200,3200,3200,0
20250307,141900,28872620,3200,3200,3200,3200,0
20250307,141800,28872620,3200,3200,3200,3200,1
20250307,141700,28869420,3200,3200,3200,3200,2
20250307,141600,28863020,3200,3200,3200,3200,0
20250307,141500,28863020,3200,3200,3200,3200,2
20250307,141400,28856620,3195,3195,3195,3195,0
20250307,141300,28856620,3195,3195,3195,3195,0
20250307,141200,28856620,3195,3195,3195,3195,25
20250307,141100,28776745,3175,3175,3175,3175,0
20250307,141000,28776745,3175,3175,3175,3175,50
20250307,140900,28617995,3175,3175,3175,3175,0
20250307,140800,28617995,3175,3175,3175,3175,1
20250307,140700,28614820,3175,3175,3175,3175,0
20250307,140600,28614820,3175,3175,3175,3175,0
20250307,140500,28614820,3175,3200,3200,3175,4
20250307,140400,28602070,3175,3175,3175,3175,0
20250307,140300,28602070,3175,3190,3190,3175,903
20250307,140200,25733610,3220,3220,3220,3220,0
20250307,140100,25733610,3220,3220,3220,3220,0
20250307,140000,25733610,3220,3220,3220,3220,0
20250307,135900,25733610,3220,3220,3220,3220,0
20250307,135800,25733610,3220,3215,3220,3215,2
20250307,135700,25727175,3215,3215,3215,3215,0
20250307,135600,25727175,3215,3215,3215,3215,4
20250307,135500,25714315,3215,3215,3215,3215,0
20250307,135400,25714315,3215,3215,3215,3215,0
20250307,135300,25714315,3215,3215,3215,3215,0
20250307,135200,25714315,3215,3215,3215,3215,0
20250307,135100,25714315,3215,3215,3215,3215,0
20250307,135000,25714315,3215,3215,3215,3215,0
20250307,134900,25714315,3215,3215,3215,3215,0
20250307,134800,25714315,3215,3215,3215,3215,1
20250307,134700,25711100,3220,3220,3220,3220,0
20250307,134600,25711100,3220,3220,3220,3220,0
20250307,134500,25711100,3220,3220,3220,3220,0
20250307,134400,25711100,3220,3220,3220,3220,0
20250307,134300,25711100,3220,3220,3220,3220,0
20250307,134200,25711100,3220,3220,3220,3220,0
20250307,134100,25711100,3220,3220,3220,3220,0
20250307,134000,25711100,3220,3220,3220,3220,0
20250307,133900,25711100,3220,3220,3220,3220,0
20250307,133800,25711100,3220,3220,3220,3220,0
20250307,133700,25711100,3220,3220,3220,3220,0
20250307,133600,25711100,3220,3220,3220,3220,0
20250307,133500,25711100,3220,3220,3220,3220,0
20250307,133400,25711100,3220,3220,3220,3220,0
20250307,133300,25711100,3220,3220,3220,3220,0
20250307,133200,25711100,3220,3220,3220,3220,0
20250307,133100,25711100,3220,3220,3220,3220,0
20250307,133000,25711100,3220,3220,3220,3220,0
20250307,132900,25711100,3220,3220,3220,3220,0
20250307,132800,25711100,3220,3215,3220,3215,11
20250307,132700,25675730,3215,3215,3215,3215,1
20250307,132600,25672515,3200,3200,3200,3200,9
20250307,132500,25643715,3215,3215,3215,3215,0
20250307,132400,25643715,3215,3215,3215,3215,0
20250307,132300,25643715,3215,3215,3215,3215,0
20250307,132200,25643715,3215,3215,3215,3215,0
20250307,132100,25643715,3215,3215,3215,3215,0
20250307,132000,25643715,3215,3215,3215,3215,1
20250307,131900,25640500,3220,3220,3220,3220,0
20250307,131800,25640500,3220,3220,3220,3220,0
20250307,131700,25640500,3220,3220,3220,3220,0
20250307,131600,25640500,3220,3220,3220,3220,0
20250307,131500,25640500,3220,3220,3220,3220,0
20250307,131400,25640500,3220,3220,3220,3220,0
20250307,131300,25640500,3220,3220,3220,3220,0
20250307,131200,25640500,3220,3220,3220,3220,0
20250307,131100,25640500,3220,3220,3220,3220,0
20250307,131000,25640500,3220,3220,3220,3220,0
20250307,130900,25640500,3220,3220,3220,3220,0
20250307,130800,25640500,3220,3220,3220,3220,0
20250307,130700,25640500,3220,3220,3220,3220,0
20250307,130600,25640500,3220,3215,3220,3215,100
20250307,130500,25318505,3220,3220,3220,3220,0
20250307,130400,25318505,3220,3220,3220,3220,0
20250307,130300,25318505,3220,3220,3220,3220,0
20250307,130200,25318505,3220,3220,3220,3220,0
20250307,130100,25318505,3220,3220,3220,3220,0
20250307,130000,25318505,3220,3220,3220,3220,0
20250307,125900,25318505,3220,3220,3220,3220,0
20250307,125800,25318505,3220,3220,3220,3220,0
20250307,125700,25318505,3220,3220,3220,3220,0
20250307,125600,25318505,3220,3220,3220,3220,0
20250307,125500,25318505,3220,3220,3220,3220,0
20250307,125400,25318505,3220,3220,3220,3220,0
20250307,125300,25318505,3220,3220,3220,3220,0
20250307,125200,25318505,3220,3220,3220,3220,0
20250307,125100,25318505,3220,3220,3220,3220,0
20250307,125000,25318505,3220,3220,3220,3220,0
20250307,124900,25318505,3220,3220,3220,3220,0
20250307,124800,25318505,3220,3220,3220,3220,0
20250307,124700,25318505,3220,3220,3220,3220,0
20250307,124600,25318505,3220,3220,3220,3220,0
20250307,124500,25318505,3220,3210,3220,3200,13
20250307,124400,25276740,3200,3200,3200,3200,0
20250307,124300,25276740,3200,3200,3200,3200,0
20250307,124200,25276740,3200,3200,3200,3200,0
20250307,124100,25276740,3200,3200,3200,3200,0
20250307,124000,25276740,3200,3200,3200,3200,0
20250307,123900,25276740,3200,3200,3200,3200,0
20250307,123800,25276740,3200,3200,3200,3200,0
20250307,123700,25276740,3200,3200,3200,3200,0
20250307,123600,25276740,3200,3200,3200,3200,0
20250307,123500,25276740,3200,3200,3200,3200,0
20250307,123400,25276740,3200,3200,3200,3200,6
20250307,123300,25257540,3220,3220,3220,3220,3
20250307,123200,25247880,3220,3220,3220,3220,1
20250307,123100,25244660,3225,3225,3225,3225,0
20250307,123000,25244660,3225,3225,3225,3225,0
20250307,122900,25244660,3225,3225,3225,3225,0
20250307,122800,25244660,3225,3225,3225,3225,0
20250307,122700,25244660,3225,3225,3225,3225,0
20250307,122600,25244660,3225,3225,3225,3225,0
20250307,122500,25244660,3225,3225,3225,3225,1
20250307,122400,25241435,3220,3220,3220,3220,0
20250307,122300,25241435,3220,3210,3220,3210,12
20250307,122200,25202855,3205,3205,3205,3205,17
20250307,122100,25148370,3235,3235,3235,3235,0
20250307,122000,25148370,3235,3235,3235,3235,0
20250307,121900,25148370,3235,3235,3235,3235,0
20250307,121800,25148370,3235,3235,3235,3235,0
20250307,121700,25148370,3235,3235,3235,3235,0
20250307,121600,25148370,3235,3235,3235,3235,0
20250307,121500,25148370,3235,3235,3235,3235,0
20250307,121400,25148370,3235,3235,3235,3235,0
20250307,121300,25148370,3235,3235,3235,3235,0
20250307,121200,25148370,3235,3235,3235,3235,0
20250307,121100,25148370,3235,3235,3235,3235,0
20250307,121000,25148370,3235,3235,3235,3235,0
20250307,120900,25148370,3235,3235,3235,3235,0
20250307,120800,25148370,3235,3235,3235,3235,0
20250307,120700,25148370,3235,3235,3235,3235,0
20250307,120600,25148370,3235,3235,3235,3235,0
20250307,120500,25148370,3235,3235,3235,3235,0
20250307,120400,25148370,3235,3235,3235,3235,0
20250307,120300,25148370,3235,3235,3235,3235,0
20250307,120200,25148370,3235,3235,3235,3235,0
20250307,120100,25148370,3235,3235,3235,3235,0
20250307,120000,25148370,3235,3235,3235,3235,0
20250307,115900,25148370,3235,3235,3235,3235,0
20250307,115800,25148370,3235,3235,3235,3235,0
20250307,115700,25148370,3235,3235,3235,3235,0
20250307,115600,25148370,3235,3235,3235,3235,0
20250307,115500,25148370,3235,3235,3235,3235,0
20250307,115400,25148370,3235,3235,3235,3235,1
20250307,115300,25145135,3230,3230,3230,3230,1
20250307,115200,25141905,3235,3235,3235,3235,0
20250307,115100,25141905,3235,3235,3235,3235,0
20250307,115000,25141905,3235,3235,3235,3235,1
20250307,114900,25138670,3235,3235,3235,3235,0
20250307,114800,25138670,3235,3235,3235,3235,0
20250307,114700,25138670,3235,3235,3235,3235,0
20250307,114600,25138670,3235,3235,3235,3235,0
20250307,114500,25138670,3235,3235,3235,3235,1
20250307,114400,25135435,3235,3235,3235,3235,0
20250307,114300,25135435,3235,3235,3235,3235,0
20250307,114200,25135435,3235,3235,3235,3235,0
20250307,114100,25135435,3235,3235,3235,3235,0
20250307,114000,25135435,3235,3235,3235,3235,0
20250307,113900,25135435,3235,3235,3235,3235,0
20250307,113800,25135435,3235,3235,3235,3235,0
20250307,113700,25135435,3235,3235,3235,3235,0
20250307,113600,25135435,3235,3235,3235,3235,0
20250307,113500,25135435,3235,3235,3235,3235,0
20250307,113400,25135435,3235,3235,3235,3235,0
20250307,113300,25135435,3235,3235,3235,3235,0
20250307,113200,25135435,3235,3235,3235,3235,0
20250307,113100,25135435,3235,3235,3235,3235,0
20250307,113000,25135435,3235,3235,3235,3235,0
20250307,112900,25135435,3235,3235,3235,3235,0
20250307,112800,25135435,3235,3235,3235,3235,0
20250307,112700,25135435,3235,3230,3235,3230,2
20250307,112600,25128970,3180,3180,3180,3180,0
20250307,112500,25128970,3180,3180,3180,3180,0
20250307,112400,25128970,3180,3180,3180,3180,0
20250307,112300,25128970,3180,3180,3180,3180,0
20250307,112200,25128970,3180,3180,3180,3180,0
20250307,112100,25128970,3180,3180,3180,3180,0
20250307,112000,25128970,3180,3180,3180,3180,420
20250307,111900,23793370,3235,3235,3235,3235,0
20250307,111800,23793370,3235,3235,3235,3235,0
20250307,111700,23793370,3235,3230,3235,3230,2
20250307,111600,23786905,3220,3220,3220,3220,1003
20250307,111500,20557245,3205,3205,3205,3205,0
20250307,111400,20557245,3205,3205,3205,3205,17
20250307,111300,20502760,3205,3205,3205,3205,0
20250307,111200,20502760,3205,3205,3205,3205,0
20250307,111100,20502760,3205,3200,3205,3200,4
20250307,111000,20489955,3180,3180,3180,3180,0
20250307,110900,20489955,3180,3180,3180,3180,0
20250307,110800,20489955,3180,3180,3180,3180,0
20250307,110700,20489955,3180,3180,3180,3180,0
20250307,110600,20489955,3180,3180,3180,3180,0
20250307,110500,20489955,3180,3180,3180,3180,0
20250307,110400,20489955,3180,3180,3180,3180,0
20250307,110300,20489955,3180,3180,3180,3180,0
20250307,110200,20489955,3180,3180,3180,3180,0
20250307,110100,20489955,3180,3180,3180,3180,0
20250307,110000,20489955,3180,3180,3180,3180,0
20250307,105900,20489955,3180,3180,3180,3180,0
20250307,105800,20489955,3180,3180,3180,3180,184
20250307,105700,19904835,3220,3220,3220,3220,0
20250307,105600,19904835,3220,3220,3220,3220,0
20250307,105500,19904835,3220,3220,3220,3220,0
20250307,105400,19904835,3220,3220,3220,3220,0
20250307,105300,19904835,3220,3220,3220,3220,0
20250307,105200,19904835,3220,3220,3220,3220,0
20250307,105100,19904835,3220,3220,3220,3220,0
20250307,105000,19904835,3220,3220,3220,3220,0
20250307,104900,19904835,3220,3220,3220,3220,0
20250307,104800,19904835,3220,3220,3220,3220,0
20250307,104700,19904835,3220,3220,3220,3220,0
20250307,104600,19904835,3220,3220,3220,3220,0
20250307,104500,19904835,3220,3220,3220,3220,0
20250307,104400,19904835,3220,3220,3220,3220,0
20250307,104300,19904835,3220,3220,3220,3220,0
20250307,104200,19904835,3220,3220,3220,3220,0
20250307,104100,19904835,3220,3220,3220,3220,0
20250307,104000,19904835,3220,3220,3220,3220,0
20250307,103900,19904835,3220,3220,3220,3220,0
20250307,103800,19904835,3220,3190,3220,3185,20
20250307,103700,19841095,3220,3220,3220,3220,0
20250307,103600,19841095,3220,3220,3220,3220,0
20250307,103500,19841095,3220,3220,3220,3220,0
20250307,103400,19841095,3220,3220,3220,3220,0
20250307,103300,19841095,3220,3220,3220,3220,0
20250307,103200,19841095,3220,3220,3220,3220,0
20250307,103100,19841095,3220,3220,3220,3220,0
20250307,103000,19841095,3220,3220,3220,3220,0
20250307,102900,19841095,3220,3220,3220,3220,0
20250307,102800,19841095,3220,3220,3220,3220,315
20250307,102700,18826795,3220,3220,3220,3220,0
20250307,102600,18826795,3220,3220,3220,3220,0
20250307,102500,18826795,3220,3220,3220,3220,0
20250307,102400,18826795,3220,3220,3220,3220,0
20250307,102300,18826795,3220,3220,3220,3220,0
20250307,102200,18826795,3220,3220,3220,3220,0
20250307,102100,18826795,3220,3220,3220,3220,0
20250307,102000,18826795,3220,3220,3220,3220,0
20250307,101900,18826795,3220,3185,3220,3185,5
20250307,101800,18810810,3240,3240,3240,3240,0
20250307,101700,18810810,3240,3240,3240,3240,0
20250307,101600,18810810,3240,3240,3240,3240,1
20250307,101500,18807570,3200,3200,3200,3200,131
20250307,101400,18388370,3200,3200,3200,3200,0
20250307,101300,18388370,3200,3200,3200,3200,2
20250307,101200,18381970,3175,3175,3175,3175,465
20250307,101100,16905595,3175,3175,3175,3175,0
20250307,101000,16905595,3175,3175,3175,3175,0
20250307,100900,16905595,3175,3175,3175,3175,0
20250307,100800,16905595,3175,3175,3175,3175,0
20250307,100700,16905595,3175,3175,3175,3175,0
20250307,100600,16905595,3175,3175,3175,3175,1806
20250307,100500,11171545,3180,3210,3210,3180,1138
20250307,100400,7549065,3220,3240,3240,3220,450
20250307,100300,6095645,3240,3240,3240,3240,0
20250307,100200,6095645,3240,3250,3250,3240,19
20250307,100100,6033975,3270,3270,3270,3270,0
20250307,100000,6033975,3270,3270,3270,3270,0
20250307,095900,6033975,3270,3270,3270,3270,0
20250307,095800,6033975,3270,3270,3270,3270,0
20250307,095700,6033975,3270,3270,3270,3270,0
20250307,095600,6033975,3270,3270,3270,3270,0
20250307,095500,6033975,3270,3270,3270,3270,0
20250307,095400,6033975,3270,3270,3270,3270,0
20250307,095300,6033975,3270,3270,3270,3270,0
20250307,095200,6033975,3270,3270,3270,3270,24
20250307,095100,5955495,3275,3275,3275,3275,0
20250307,095000,5955495,3275,3275,3275,3275,0
20250307,094900,5955495,3275,3275,3275,3275,0
20250307,094800,5955495,3275,3275,3275,3275,0
20250307,094700,5955495,3275,3275,3275,3275,0
20250307,094600,5955495,3275,3275,3275,3275,1
20250307,094500,5952220,3250,3255,3255,3250,33
20250307,094400,5844905,3280,3280,3280,3280,0
20250307,094300,5844905,3280,3280,3280,3280,0
20250307,094200,5844905,3280,3280,3280,3280,0
20250307,094100,5844905,3280,3280,3280,3280,0
20250307,094000,5844905,3280,3280,3280,3280,0
20250307,093900,5844905,3280,3280,3280,3280,0
20250307,093800,5844905,3280,3280,3280,3280,0
20250307,093700,5844905,3280,3275,3285,3260,19
20250307,093600,5782680,3285,3285,3285,3285,0
20250307,093500,5782680,3285,3285,3285,3285,0
20250307,093400,5782680,3285,3285,3285,3285,0
20250307,093300,5782680,3285,3285,3285,3285,0
20250307,093200,5782680,3285,3285,3285,3285,0
20250307,093100,5782680,3285,3285,3285,3285,9
20250307,093000,5753115,3285,3285,3285,3285,0
20250307,092900,5753115,3285,3285,3285,3285,0
20250307,092800,5753115,3285,3285,3285,3285,0
20250307,092700,5753115,3285,3285,3285,3285,2
20250307,092600,5746545,3290,3290,3290,3290,0
20250307,092500,5746545,3290,3290,3290,3290,0
20250307,092400,5746545,3290,3290,3290,3290,0
20250307,092300,5746545,3290,3290,3290,3290,0
20250307,092200,5746545,3290,3290,3290,3290,0
20250307,092100,5746545,3290,3290,3290,3290,0
20250307,092000,5746545,3290,3290,3290,3290,69
20250307,091900,5519535,3290,3265,3290,3260,35
20250307,091800,5405140,3275,3290,3290,3275,51
20250307,091700,5238070,3280,3290,3290,3280,100
20250307,091600,4909570,3280,3280,3280,3280,0
20250307,091500,4909570,3280,3280,3280,3280,0
20250307,091400,4909570,3280,3280,3280,3280,0
20250307,091300,4909570,3280,3280,3280,3280,0
20250307,091200,4909570,3280,3280,3280,3280,8
20250307,091100,4883330,3280,3280,3280,3280,0
20250307,091000,4883330,3280,3280,3280,3280,0
20250307,090900,4883330,3280,3280,3280,3280,0
20250307,090800,4883330,3280,3280,3280,3280,15
20250307,090700,4834130,3280,3280,3280,3280,2
20250307,090600,4827570,3270,3270,3270,3270,87
20250307,090500,4543080,3290,3290,3290,3290,443
20250307,090400,3085610,3290,3290,3290,3290,137
20250307,090300,2634880,3290,3270,3290,3270,311
20250307,090200,1613040,3270,3280,3280,3270,43
20250307,090100,1472040,3280,3250,3280,3250,115
20250307,090000,1098230,3250,3230,3250,3230,340
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 205200 30748540 3175 3175 3175 3175 228
3 20250307 205100 30748540 3175 3175 3175 3175 0
4 20250307 205000 30748540 3175 3175 3175 3175 0
5 20250307 204900 30748540 3175 3175 3175 3175 0
6 20250307 204800 30748540 3175 3175 3175 3175 0
7 20250307 204700 30748540 3175 3175 3175 3175 0
8 20250307 204600 30748540 3175 3175 3175 3175 0
9 20250307 204500 30748540 3175 3175 3175 3175 0
10 20250307 204400 30748540 3175 3175 3175 3175 0
11 20250307 204300 30748540 3175 3175 3175 3175 0
12 20250307 204200 30748540 3175 3175 3175 3175 0
13 20250307 204100 30748540 3175 3175 3175 3175 0
14 20250307 204000 30748540 3175 3175 3175 3175 0
15 20250307 203900 30748540 3175 3175 3175 3175 0
16 20250307 203800 30748540 3175 3175 3175 3175 0
17 20250307 203700 30748540 3175 3175 3175 3175 0
18 20250307 203600 30748540 3175 3175 3175 3175 0
19 20250307 203500 30748540 3175 3175 3175 3175 0
20 20250307 203400 30748540 3175 3175 3175 3175 0
21 20250307 203300 30748540 3175 3175 3175 3175 0
22 20250307 203200 30748540 3175 3175 3175 3175 0
23 20250307 203100 30748540 3175 3175 3175 3175 0
24 20250307 203000 30748540 3175 3175 3175 3175 0
25 20250307 202900 30748540 3175 3175 3175 3175 0
26 20250307 202800 30748540 3175 3175 3175 3175 0
27 20250307 202700 30748540 3175 3175 3175 3175 0
28 20250307 202600 30748540 3175 3175 3175 3175 0
29 20250307 202500 30748540 3175 3175 3175 3175 0
30 20250307 202400 30748540 3175 3175 3175 3175 0
31 20250307 202300 30748540 3175 3175 3175 3175 0
32 20250307 202200 30748540 3175 3175 3175 3175 228
33 20250307 202100 30748540 3175 3175 3175 3175 0
34 20250307 202000 30748540 3175 3175 3175 3175 0
35 20250307 201900 30748540 3175 3175 3175 3175 0
36 20250307 201800 30748540 3175 3175 3175 3175 0
37 20250307 201700 30748540 3175 3175 3175 3175 0
38 20250307 201600 30748540 3175 3175 3175 3175 0
39 20250307 201500 30748540 3175 3175 3175 3175 0
40 20250307 201400 30748540 3175 3175 3175 3175 0
41 20250307 201300 30748540 3175 3175 3175 3175 0
42 20250307 201200 30748540 3175 3175 3175 3175 0
43 20250307 201100 30748540 3175 3175 3175 3175 0
44 20250307 201000 30748540 3175 3175 3175 3175 0
45 20250307 200900 30748540 3175 3175 3175 3175 0
46 20250307 200800 30748540 3175 3175 3175 3175 0
47 20250307 200700 30748540 3175 3175 3175 3175 0
48 20250307 200600 30748540 3175 3175 3175 3175 0
49 20250307 200500 30748540 3175 3175 3175 3175 0
50 20250307 200400 30748540 3175 3175 3175 3175 0
51 20250307 200300 30748540 3175 3175 3175 3175 0
52 20250307 200200 30748540 3175 3175 3175 3175 0
53 20250307 200100 30748540 3175 3175 3175 3175 0
54 20250307 200000 30748540 3175 3175 3175 3175 0
55 20250307 195900 30748540 3175 3175 3175 3175 0
56 20250307 195800 30748540 3175 3175 3175 3175 0
57 20250307 195700 30748540 3175 3175 3175 3175 0
58 20250307 195600 30748540 3175 3175 3175 3175 0
59 20250307 195500 30748540 3175 3175 3175 3175 0
60 20250307 195400 30748540 3175 3175 3175 3175 0
61 20250307 195300 30748540 3175 3175 3175 3175 0
62 20250307 195200 30748540 3175 3175 3175 3175 228
63 20250307 195100 30748540 3175 3175 3175 3175 0
64 20250307 195000 30748540 3175 3175 3175 3175 0
65 20250307 194900 30748540 3175 3175 3175 3175 0
66 20250307 194800 30748540 3175 3175 3175 3175 0
67 20250307 194700 30748540 3175 3175 3175 3175 0
68 20250307 194600 30748540 3175 3175 3175 3175 0
69 20250307 194500 30748540 3175 3175 3175 3175 0
70 20250307 194400 30748540 3175 3175 3175 3175 0
71 20250307 194300 30748540 3175 3175 3175 3175 0
72 20250307 194200 30748540 3175 3175 3175 3175 0
73 20250307 194100 30748540 3175 3175 3175 3175 0
74 20250307 194000 30748540 3175 3175 3175 3175 0
75 20250307 193900 30748540 3175 3175 3175 3175 0
76 20250307 193800 30748540 3175 3175 3175 3175 0
77 20250307 193700 30748540 3175 3175 3175 3175 0
78 20250307 193600 30748540 3175 3175 3175 3175 0
79 20250307 193500 30748540 3175 3175 3175 3175 0
80 20250307 193400 30748540 3175 3175 3175 3175 0
81 20250307 193300 30748540 3175 3175 3175 3175 0
82 20250307 193200 30748540 3175 3175 3175 3175 0
83 20250307 193100 30748540 3175 3175 3175 3175 0
84 20250307 193000 30748540 3175 3175 3175 3175 0
85 20250307 192900 30748540 3175 3175 3175 3175 0
86 20250307 192800 30748540 3175 3175 3175 3175 0
87 20250307 192700 30748540 3175 3175 3175 3175 0
88 20250307 192600 30748540 3175 3175 3175 3175 0
89 20250307 192500 30748540 3175 3175 3175 3175 0
90 20250307 192400 30748540 3175 3175 3175 3175 0
91 20250307 192300 30748540 3175 3175 3175 3175 0
92 20250307 192200 30748540 3175 3175 3175 3175 228
93 20250307 192100 30748540 3175 3175 3175 3175 0
94 20250307 192000 30748540 3175 3175 3175 3175 0
95 20250307 191900 30748540 3175 3175 3175 3175 0
96 20250307 191800 30748540 3175 3175 3175 3175 0
97 20250307 191700 30748540 3175 3175 3175 3175 0
98 20250307 191600 30748540 3175 3175 3175 3175 0
99 20250307 191500 30748540 3175 3175 3175 3175 0
100 20250307 191400 30748540 3175 3175 3175 3175 0
101 20250307 191300 30748540 3175 3175 3175 3175 0
102 20250307 191200 30748540 3175 3175 3175 3175 0
103 20250307 191100 30748540 3175 3175 3175 3175 0
104 20250307 191000 30748540 3175 3175 3175 3175 0
105 20250307 190900 30748540 3175 3175 3175 3175 0
106 20250307 190800 30748540 3175 3175 3175 3175 0
107 20250307 190700 30748540 3175 3175 3175 3175 0
108 20250307 190600 30748540 3175 3175 3175 3175 0
109 20250307 190500 30748540 3175 3175 3175 3175 0
110 20250307 190400 30748540 3175 3175 3175 3175 0
111 20250307 190300 30748540 3175 3175 3175 3175 0
112 20250307 190200 30748540 3175 3175 3175 3175 0
113 20250307 190100 30748540 3175 3175 3175 3175 0
114 20250307 190000 30748540 3175 3175 3175 3175 0
115 20250307 185900 30748540 3175 3175 3175 3175 0
116 20250307 185800 30748540 3175 3175 3175 3175 0
117 20250307 185700 30748540 3175 3175 3175 3175 0
118 20250307 185600 30748540 3175 3175 3175 3175 0
119 20250307 185500 30748540 3175 3175 3175 3175 0
120 20250307 185400 30748540 3175 3175 3175 3175 0
121 20250307 185300 30748540 3175 3175 3175 3175 0
122 20250307 185200 30748540 3175 3175 3175 3175 228
123 20250307 185100 30748540 3175 3175 3175 3175 0
124 20250307 185000 30748540 3175 3175 3175 3175 0
125 20250307 184900 30748540 3175 3175 3175 3175 0
126 20250307 184800 30748540 3175 3175 3175 3175 0
127 20250307 184700 30748540 3175 3175 3175 3175 0
128 20250307 184600 30748540 3175 3175 3175 3175 0
129 20250307 184500 30748540 3175 3175 3175 3175 0
130 20250307 184400 30748540 3175 3175 3175 3175 0
131 20250307 184300 30748540 3175 3175 3175 3175 0
132 20250307 184200 30748540 3175 3175 3175 3175 0
133 20250307 184100 30748540 3175 3175 3175 3175 0
134 20250307 184000 30748540 3175 3175 3175 3175 0
135 20250307 183900 30748540 3175 3175 3175 3175 0
136 20250307 183800 30748540 3175 3175 3175 3175 0
137 20250307 183700 30748540 3175 3175 3175 3175 0
138 20250307 183600 30748540 3175 3175 3175 3175 0
139 20250307 183500 30748540 3175 3175 3175 3175 0
140 20250307 183400 30748540 3175 3175 3175 3175 0
141 20250307 183300 30748540 3175 3175 3175 3175 0
142 20250307 183200 30748540 3175 3175 3175 3175 0
143 20250307 183100 30748540 3175 3175 3175 3175 0
144 20250307 183000 30748540 3175 3175 3175 3175 0
145 20250307 182900 30748540 3175 3175 3175 3175 0
146 20250307 182800 30748540 3175 3175 3175 3175 0
147 20250307 182700 30748540 3175 3175 3175 3175 0
148 20250307 182600 30748540 3175 3175 3175 3175 0
149 20250307 182500 30748540 3175 3175 3175 3175 0
150 20250307 182400 30748540 3175 3175 3175 3175 0
151 20250307 182300 30748540 3175 3175 3175 3175 0
152 20250307 182200 30748540 3175 3175 3175 3175 228
153 20250307 182100 30748540 3175 3175 3175 3175 0
154 20250307 182000 30748540 3175 3175 3175 3175 0
155 20250307 181900 30748540 3175 3175 3175 3175 0
156 20250307 181800 30748540 3175 3175 3175 3175 0
157 20250307 181700 30748540 3175 3175 3175 3175 0
158 20250307 181600 30748540 3175 3175 3175 3175 0
159 20250307 181500 30748540 3175 3175 3175 3175 0
160 20250307 181400 30748540 3175 3175 3175 3175 0
161 20250307 181300 30748540 3175 3175 3175 3175 0
162 20250307 181200 30748540 3175 3175 3175 3175 0
163 20250307 181100 30748540 3175 3175 3175 3175 0
164 20250307 181000 30748540 3175 3175 3175 3175 0
165 20250307 180900 30748540 3175 3175 3175 3175 0
166 20250307 180800 30748540 3175 3175 3175 3175 0
167 20250307 180700 30748540 3175 3175 3175 3175 0
168 20250307 180600 30748540 3175 3175 3175 3175 0
169 20250307 180500 30748540 3175 3175 3175 3175 0
170 20250307 180400 30748540 3175 3175 3175 3175 0
171 20250307 180300 30748540 3175 3175 3175 3175 0
172 20250307 180200 30748540 3175 3175 3175 3175 0
173 20250307 180100 30748540 3175 3175 3175 3175 0
174 20250307 180000 30748540 3175 3175 3175 3175 0
175 20250307 175900 30748540 3175 3175 3175 3175 0
176 20250307 175800 30748540 3175 3175 3175 3175 0
177 20250307 175700 30748540 3175 3175 3175 3175 0
178 20250307 175600 30748540 3175 3175 3175 3175 0
179 20250307 175500 30748540 3175 3175 3175 3175 0
180 20250307 175400 30748540 3175 3175 3175 3175 0
181 20250307 175300 30748540 3175 3175 3175 3175 0
182 20250307 175200 30748540 3175 3175 3175 3175 228
183 20250307 175100 30748540 3175 3175 3175 3175 0
184 20250307 175000 30748540 3175 3175 3175 3175 0
185 20250307 174900 30748540 3175 3175 3175 3175 0
186 20250307 174800 30748540 3175 3175 3175 3175 0
187 20250307 174700 30748540 3175 3175 3175 3175 0
188 20250307 174600 30748540 3175 3175 3175 3175 0
189 20250307 174500 30748540 3175 3175 3175 3175 0
190 20250307 174400 30748540 3175 3175 3175 3175 0
191 20250307 174300 30748540 3175 3175 3175 3175 0
192 20250307 174200 30748540 3175 3175 3175 3175 0
193 20250307 174100 30748540 3175 3175 3175 3175 0
194 20250307 174000 30748540 3175 3175 3175 3175 0
195 20250307 173900 30748540 3175 3175 3175 3175 0
196 20250307 173800 30748540 3175 3175 3175 3175 0
197 20250307 173700 30748540 3175 3175 3175 3175 0
198 20250307 173600 30748540 3175 3175 3175 3175 0
199 20250307 173500 30748540 3175 3175 3175 3175 0
200 20250307 173400 30748540 3175 3175 3175 3175 0
201 20250307 173300 30748540 3175 3175 3175 3175 0
202 20250307 173200 30748540 3175 3175 3175 3175 0
203 20250307 173100 30748540 3175 3175 3175 3175 0
204 20250307 173000 30748540 3175 3175 3175 3175 0
205 20250307 172900 30748540 3175 3175 3175 3175 0
206 20250307 172800 30748540 3175 3175 3175 3175 0
207 20250307 172700 30748540 3175 3175 3175 3175 0
208 20250307 172600 30748540 3175 3175 3175 3175 0
209 20250307 172500 30748540 3175 3175 3175 3175 0
210 20250307 172400 30748540 3175 3175 3175 3175 0
211 20250307 172300 30748540 3175 3175 3175 3175 0
212 20250307 172200 30748540 3175 3175 3175 3175 228
213 20250307 172100 30748540 3175 3175 3175 3175 0
214 20250307 172000 30748540 3175 3175 3175 3175 0
215 20250307 171900 30748540 3175 3175 3175 3175 0
216 20250307 171800 30748540 3175 3175 3175 3175 0
217 20250307 171700 30748540 3175 3175 3175 3175 0
218 20250307 171600 30748540 3175 3175 3175 3175 0
219 20250307 171500 30748540 3175 3175 3175 3175 0
220 20250307 171400 30748540 3175 3175 3175 3175 0
221 20250307 171300 30748540 3175 3175 3175 3175 0
222 20250307 171200 30748540 3175 3175 3175 3175 0
223 20250307 171100 30748540 3175 3175 3175 3175 0
224 20250307 171000 30748540 3175 3175 3175 3175 0
225 20250307 170900 30748540 3175 3175 3175 3175 0
226 20250307 170800 30748540 3175 3175 3175 3175 0
227 20250307 170700 30748540 3175 3175 3175 3175 0
228 20250307 170600 30748540 3175 3175 3175 3175 0
229 20250307 170500 30748540 3175 3175 3175 3175 0
230 20250307 170400 30748540 3175 3175 3175 3175 0
231 20250307 170300 30748540 3175 3175 3175 3175 0
232 20250307 170200 30748540 3175 3175 3175 3175 0
233 20250307 170100 30748540 3175 3175 3175 3175 0
234 20250307 170000 30748540 3175 3175 3175 3175 0
235 20250307 165900 30748540 3175 3175 3175 3175 0
236 20250307 165800 30748540 3175 3175 3175 3175 0
237 20250307 165700 30748540 3175 3175 3175 3175 0
238 20250307 165600 30748540 3175 3175 3175 3175 0
239 20250307 165500 30748540 3175 3175 3175 3175 0
240 20250307 165400 30748540 3175 3175 3175 3175 0
241 20250307 165300 30748540 3175 3175 3175 3175 0
242 20250307 165200 30748540 3175 3175 3175 3175 228
243 20250307 165100 30748540 3175 3175 3175 3175 0
244 20250307 165000 30748540 3175 3175 3175 3175 0
245 20250307 164900 30748540 3175 3175 3175 3175 0
246 20250307 164800 30748540 3175 3175 3175 3175 0
247 20250307 164700 30748540 3175 3175 3175 3175 0
248 20250307 164600 30748540 3175 3175 3175 3175 0
249 20250307 164500 30748540 3175 3175 3175 3175 0
250 20250307 164400 30748540 3175 3175 3175 3175 0
251 20250307 164300 30748540 3175 3175 3175 3175 0
252 20250307 164200 30748540 3175 3175 3175 3175 0
253 20250307 164100 30748540 3175 3175 3175 3175 0
254 20250307 164000 30748540 3175 3175 3175 3175 0
255 20250307 163900 30748540 3175 3175 3175 3175 0
256 20250307 163800 30748540 3175 3175 3175 3175 0
257 20250307 163700 30748540 3175 3175 3175 3175 0
258 20250307 163600 30748540 3175 3175 3175 3175 0
259 20250307 163500 30748540 3175 3175 3175 3175 0
260 20250307 163400 30748540 3175 3175 3175 3175 0
261 20250307 163300 30748540 3175 3175 3175 3175 0
262 20250307 163200 30748540 3175 3175 3175 3175 0
263 20250307 163100 30748540 3175 3175 3175 3175 0
264 20250307 163000 30748540 3175 3175 3175 3175 0
265 20250307 162900 30748540 3175 3175 3175 3175 0
266 20250307 162800 30748540 3175 3175 3175 3175 0
267 20250307 162700 30748540 3175 3175 3175 3175 0
268 20250307 162600 30748540 3175 3175 3175 3175 0
269 20250307 162500 30748540 3175 3175 3175 3175 0
270 20250307 162400 30748540 3175 3175 3175 3175 0
271 20250307 162300 30748540 3175 3175 3175 3175 0
272 20250307 162200 30748540 3175 3175 3175 3175 228
273 20250307 162100 30748540 3175 3175 3175 3175 0
274 20250307 162000 30748540 3175 3175 3175 3175 0
275 20250307 161900 30748540 3175 3175 3175 3175 0
276 20250307 161800 30748540 3175 3175 3175 3175 0
277 20250307 161700 30748540 3175 3175 3175 3175 0
278 20250307 161600 30748540 3175 3175 3175 3175 0
279 20250307 161500 30748540 3175 3175 3175 3175 0
280 20250307 161400 30748540 3175 3175 3175 3175 0
281 20250307 161300 30748540 3175 3175 3175 3175 0
282 20250307 161200 30748540 3175 3175 3175 3175 0
283 20250307 161100 30748540 3175 3175 3175 3175 0
284 20250307 161000 30748540 3175 3175 3175 3175 0
285 20250307 160900 30748540 3175 3175 3175 3175 0
286 20250307 160800 30748540 3175 3175 3175 3175 0
287 20250307 160700 30748540 3175 3175 3175 3175 0
288 20250307 160600 30748540 3175 3175 3175 3175 0
289 20250307 160500 30748540 3175 3175 3175 3175 0
290 20250307 160400 30748540 3175 3175 3175 3175 0
291 20250307 160300 30748540 3175 3175 3175 3175 0
292 20250307 160200 30748540 3175 3175 3175 3175 0
293 20250307 160100 30748540 3175 3175 3175 3175 0
294 20250307 160000 30748540 3175 3175 3175 3175 0
295 20250307 155900 30748540 3175 3175 3175 3175 0
296 20250307 155800 30748540 3175 3175 3175 3175 0
297 20250307 155700 30748540 3175 3175 3175 3175 0
298 20250307 155600 30748540 3175 3175 3175 3175 0
299 20250307 155500 30748540 3175 3175 3175 3175 0
300 20250307 155400 30748540 3175 3175 3175 3175 0
301 20250307 155300 30748540 3175 3175 3175 3175 0
302 20250307 155200 30748540 3175 3175 3175 3175 228
303 20250307 155100 30748540 3175 3175 3175 3175 0
304 20250307 155000 30748540 3175 3175 3175 3175 0
305 20250307 154900 30748540 3175 3175 3175 3175 0
306 20250307 154800 30748540 3175 3175 3175 3175 0
307 20250307 154700 30748540 3175 3175 3175 3175 0
308 20250307 154600 30748540 3175 3175 3175 3175 0
309 20250307 154500 30748540 3175 3175 3175 3175 0
310 20250307 154400 30748540 3175 3175 3175 3175 0
311 20250307 154300 30748540 3175 3175 3175 3175 0
312 20250307 154200 30748540 3175 3175 3175 3175 0
313 20250307 154100 30748540 3175 3175 3175 3175 0
314 20250307 154000 30748540 3175 3175 3175 3175 0
315 20250307 153900 30748540 3175 3175 3175 3175 0
316 20250307 153800 30748540 3175 3175 3175 3175 0
317 20250307 153700 30748540 3175 3175 3175 3175 0
318 20250307 153600 30748540 3175 3175 3175 3175 0
319 20250307 153500 30748540 3175 3175 3175 3175 0
320 20250307 153400 30748540 3175 3175 3175 3175 0
321 20250307 153300 30748540 3175 3175 3175 3175 0
322 20250307 153200 30748540 3175 3175 3175 3175 0
323 20250307 153100 30748540 3175 3175 3175 3175 0
324 20250307 153000 30748540 3175 3175 3175 3175 228
325 20250307 152900 30024640 3175 3175 3175 3175 0
326 20250307 152800 30024640 3175 3175 3175 3175 0
327 20250307 152700 30024640 3175 3175 3175 3175 0
328 20250307 152600 30024640 3175 3175 3175 3175 0
329 20250307 152500 30024640 3175 3175 3175 3175 0
330 20250307 152400 30024640 3175 3175 3175 3175 0
331 20250307 152300 30024640 3175 3175 3175 3175 0
332 20250307 152200 30024640 3175 3175 3175 3175 0
333 20250307 152100 30024640 3175 3175 3175 3175 0
334 20250307 152000 30024640 3175 3175 3175 3175 0
335 20250307 151900 30024640 3175 3175 3175 3175 0
336 20250307 151800 30024640 3175 3180 3180 3175 236
337 20250307 151700 29275290 3180 3180 3180 3180 0
338 20250307 151600 29275290 3180 3180 3180 3180 0
339 20250307 151500 29275290 3180 3180 3180 3180 0
340 20250307 151400 29275290 3180 3180 3180 3180 0
341 20250307 151300 29275290 3180 3180 3180 3180 0
342 20250307 151200 29275290 3180 3180 3180 3180 0
343 20250307 151100 29275290 3180 3180 3180 3180 0
344 20250307 151000 29275290 3180 3180 3180 3180 0
345 20250307 150900 29275290 3180 3180 3180 3180 1
346 20250307 150800 29272110 3180 3180 3180 3180 0
347 20250307 150700 29272110 3180 3180 3180 3180 0
348 20250307 150600 29272110 3180 3180 3180 3180 0
349 20250307 150500 29272110 3180 3180 3180 3180 0
350 20250307 150400 29272110 3180 3180 3180 3180 0
351 20250307 150300 29272110 3180 3180 3180 3180 30
352 20250307 150200 29176710 3205 3205 3205 3205 0
353 20250307 150100 29176710 3205 3205 3205 3205 0
354 20250307 150000 29176710 3205 3205 3205 3205 0
355 20250307 145900 29176710 3205 3205 3205 3205 0
356 20250307 145800 29176710 3205 3205 3205 3205 0
357 20250307 145700 29176710 3205 3205 3205 3205 0
358 20250307 145600 29176710 3205 3205 3205 3205 0
359 20250307 145500 29176710 3205 3205 3205 3205 0
360 20250307 145400 29176710 3205 3205 3205 3205 10
361 20250307 145300 29144660 3205 3200 3205 3200 84
362 20250307 145200 28875820 3200 3200 3200 3200 0
363 20250307 145100 28875820 3200 3200 3200 3200 0
364 20250307 145000 28875820 3200 3200 3200 3200 0
365 20250307 144900 28875820 3200 3200 3200 3200 0
366 20250307 144800 28875820 3200 3200 3200 3200 0
367 20250307 144700 28875820 3200 3200 3200 3200 0
368 20250307 144600 28875820 3200 3200 3200 3200 1
369 20250307 144500 28872620 3200 3200 3200 3200 0
370 20250307 144400 28872620 3200 3200 3200 3200 0
371 20250307 144300 28872620 3200 3200 3200 3200 0
372 20250307 144200 28872620 3200 3200 3200 3200 0
373 20250307 144100 28872620 3200 3200 3200 3200 0
374 20250307 144000 28872620 3200 3200 3200 3200 0
375 20250307 143900 28872620 3200 3200 3200 3200 0
376 20250307 143800 28872620 3200 3200 3200 3200 0
377 20250307 143700 28872620 3200 3200 3200 3200 0
378 20250307 143600 28872620 3200 3200 3200 3200 0
379 20250307 143500 28872620 3200 3200 3200 3200 0
380 20250307 143400 28872620 3200 3200 3200 3200 0
381 20250307 143300 28872620 3200 3200 3200 3200 0
382 20250307 143200 28872620 3200 3200 3200 3200 0
383 20250307 143100 28872620 3200 3200 3200 3200 0
384 20250307 143000 28872620 3200 3200 3200 3200 0
385 20250307 142900 28872620 3200 3200 3200 3200 0
386 20250307 142800 28872620 3200 3200 3200 3200 0
387 20250307 142700 28872620 3200 3200 3200 3200 0
388 20250307 142600 28872620 3200 3200 3200 3200 0
389 20250307 142500 28872620 3200 3200 3200 3200 0
390 20250307 142400 28872620 3200 3200 3200 3200 0
391 20250307 142300 28872620 3200 3200 3200 3200 0
392 20250307 142200 28872620 3200 3200 3200 3200 0
393 20250307 142100 28872620 3200 3200 3200 3200 0
394 20250307 142000 28872620 3200 3200 3200 3200 0
395 20250307 141900 28872620 3200 3200 3200 3200 0
396 20250307 141800 28872620 3200 3200 3200 3200 1
397 20250307 141700 28869420 3200 3200 3200 3200 2
398 20250307 141600 28863020 3200 3200 3200 3200 0
399 20250307 141500 28863020 3200 3200 3200 3200 2
400 20250307 141400 28856620 3195 3195 3195 3195 0
401 20250307 141300 28856620 3195 3195 3195 3195 0
402 20250307 141200 28856620 3195 3195 3195 3195 25
403 20250307 141100 28776745 3175 3175 3175 3175 0
404 20250307 141000 28776745 3175 3175 3175 3175 50
405 20250307 140900 28617995 3175 3175 3175 3175 0
406 20250307 140800 28617995 3175 3175 3175 3175 1
407 20250307 140700 28614820 3175 3175 3175 3175 0
408 20250307 140600 28614820 3175 3175 3175 3175 0
409 20250307 140500 28614820 3175 3200 3200 3175 4
410 20250307 140400 28602070 3175 3175 3175 3175 0
411 20250307 140300 28602070 3175 3190 3190 3175 903
412 20250307 140200 25733610 3220 3220 3220 3220 0
413 20250307 140100 25733610 3220 3220 3220 3220 0
414 20250307 140000 25733610 3220 3220 3220 3220 0
415 20250307 135900 25733610 3220 3220 3220 3220 0
416 20250307 135800 25733610 3220 3215 3220 3215 2
417 20250307 135700 25727175 3215 3215 3215 3215 0
418 20250307 135600 25727175 3215 3215 3215 3215 4
419 20250307 135500 25714315 3215 3215 3215 3215 0
420 20250307 135400 25714315 3215 3215 3215 3215 0
421 20250307 135300 25714315 3215 3215 3215 3215 0
422 20250307 135200 25714315 3215 3215 3215 3215 0
423 20250307 135100 25714315 3215 3215 3215 3215 0
424 20250307 135000 25714315 3215 3215 3215 3215 0
425 20250307 134900 25714315 3215 3215 3215 3215 0
426 20250307 134800 25714315 3215 3215 3215 3215 1
427 20250307 134700 25711100 3220 3220 3220 3220 0
428 20250307 134600 25711100 3220 3220 3220 3220 0
429 20250307 134500 25711100 3220 3220 3220 3220 0
430 20250307 134400 25711100 3220 3220 3220 3220 0
431 20250307 134300 25711100 3220 3220 3220 3220 0
432 20250307 134200 25711100 3220 3220 3220 3220 0
433 20250307 134100 25711100 3220 3220 3220 3220 0
434 20250307 134000 25711100 3220 3220 3220 3220 0
435 20250307 133900 25711100 3220 3220 3220 3220 0
436 20250307 133800 25711100 3220 3220 3220 3220 0
437 20250307 133700 25711100 3220 3220 3220 3220 0
438 20250307 133600 25711100 3220 3220 3220 3220 0
439 20250307 133500 25711100 3220 3220 3220 3220 0
440 20250307 133400 25711100 3220 3220 3220 3220 0
441 20250307 133300 25711100 3220 3220 3220 3220 0
442 20250307 133200 25711100 3220 3220 3220 3220 0
443 20250307 133100 25711100 3220 3220 3220 3220 0
444 20250307 133000 25711100 3220 3220 3220 3220 0
445 20250307 132900 25711100 3220 3220 3220 3220 0
446 20250307 132800 25711100 3220 3215 3220 3215 11
447 20250307 132700 25675730 3215 3215 3215 3215 1
448 20250307 132600 25672515 3200 3200 3200 3200 9
449 20250307 132500 25643715 3215 3215 3215 3215 0
450 20250307 132400 25643715 3215 3215 3215 3215 0
451 20250307 132300 25643715 3215 3215 3215 3215 0
452 20250307 132200 25643715 3215 3215 3215 3215 0
453 20250307 132100 25643715 3215 3215 3215 3215 0
454 20250307 132000 25643715 3215 3215 3215 3215 1
455 20250307 131900 25640500 3220 3220 3220 3220 0
456 20250307 131800 25640500 3220 3220 3220 3220 0
457 20250307 131700 25640500 3220 3220 3220 3220 0
458 20250307 131600 25640500 3220 3220 3220 3220 0
459 20250307 131500 25640500 3220 3220 3220 3220 0
460 20250307 131400 25640500 3220 3220 3220 3220 0
461 20250307 131300 25640500 3220 3220 3220 3220 0
462 20250307 131200 25640500 3220 3220 3220 3220 0
463 20250307 131100 25640500 3220 3220 3220 3220 0
464 20250307 131000 25640500 3220 3220 3220 3220 0
465 20250307 130900 25640500 3220 3220 3220 3220 0
466 20250307 130800 25640500 3220 3220 3220 3220 0
467 20250307 130700 25640500 3220 3220 3220 3220 0
468 20250307 130600 25640500 3220 3215 3220 3215 100
469 20250307 130500 25318505 3220 3220 3220 3220 0
470 20250307 130400 25318505 3220 3220 3220 3220 0
471 20250307 130300 25318505 3220 3220 3220 3220 0
472 20250307 130200 25318505 3220 3220 3220 3220 0
473 20250307 130100 25318505 3220 3220 3220 3220 0
474 20250307 130000 25318505 3220 3220 3220 3220 0
475 20250307 125900 25318505 3220 3220 3220 3220 0
476 20250307 125800 25318505 3220 3220 3220 3220 0
477 20250307 125700 25318505 3220 3220 3220 3220 0
478 20250307 125600 25318505 3220 3220 3220 3220 0
479 20250307 125500 25318505 3220 3220 3220 3220 0
480 20250307 125400 25318505 3220 3220 3220 3220 0
481 20250307 125300 25318505 3220 3220 3220 3220 0
482 20250307 125200 25318505 3220 3220 3220 3220 0
483 20250307 125100 25318505 3220 3220 3220 3220 0
484 20250307 125000 25318505 3220 3220 3220 3220 0
485 20250307 124900 25318505 3220 3220 3220 3220 0
486 20250307 124800 25318505 3220 3220 3220 3220 0
487 20250307 124700 25318505 3220 3220 3220 3220 0
488 20250307 124600 25318505 3220 3220 3220 3220 0
489 20250307 124500 25318505 3220 3210 3220 3200 13
490 20250307 124400 25276740 3200 3200 3200 3200 0
491 20250307 124300 25276740 3200 3200 3200 3200 0
492 20250307 124200 25276740 3200 3200 3200 3200 0
493 20250307 124100 25276740 3200 3200 3200 3200 0
494 20250307 124000 25276740 3200 3200 3200 3200 0
495 20250307 123900 25276740 3200 3200 3200 3200 0
496 20250307 123800 25276740 3200 3200 3200 3200 0
497 20250307 123700 25276740 3200 3200 3200 3200 0
498 20250307 123600 25276740 3200 3200 3200 3200 0
499 20250307 123500 25276740 3200 3200 3200 3200 0
500 20250307 123400 25276740 3200 3200 3200 3200 6
501 20250307 123300 25257540 3220 3220 3220 3220 3
502 20250307 123200 25247880 3220 3220 3220 3220 1
503 20250307 123100 25244660 3225 3225 3225 3225 0
504 20250307 123000 25244660 3225 3225 3225 3225 0
505 20250307 122900 25244660 3225 3225 3225 3225 0
506 20250307 122800 25244660 3225 3225 3225 3225 0
507 20250307 122700 25244660 3225 3225 3225 3225 0
508 20250307 122600 25244660 3225 3225 3225 3225 0
509 20250307 122500 25244660 3225 3225 3225 3225 1
510 20250307 122400 25241435 3220 3220 3220 3220 0
511 20250307 122300 25241435 3220 3210 3220 3210 12
512 20250307 122200 25202855 3205 3205 3205 3205 17
513 20250307 122100 25148370 3235 3235 3235 3235 0
514 20250307 122000 25148370 3235 3235 3235 3235 0
515 20250307 121900 25148370 3235 3235 3235 3235 0
516 20250307 121800 25148370 3235 3235 3235 3235 0
517 20250307 121700 25148370 3235 3235 3235 3235 0
518 20250307 121600 25148370 3235 3235 3235 3235 0
519 20250307 121500 25148370 3235 3235 3235 3235 0
520 20250307 121400 25148370 3235 3235 3235 3235 0
521 20250307 121300 25148370 3235 3235 3235 3235 0
522 20250307 121200 25148370 3235 3235 3235 3235 0
523 20250307 121100 25148370 3235 3235 3235 3235 0
524 20250307 121000 25148370 3235 3235 3235 3235 0
525 20250307 120900 25148370 3235 3235 3235 3235 0
526 20250307 120800 25148370 3235 3235 3235 3235 0
527 20250307 120700 25148370 3235 3235 3235 3235 0
528 20250307 120600 25148370 3235 3235 3235 3235 0
529 20250307 120500 25148370 3235 3235 3235 3235 0
530 20250307 120400 25148370 3235 3235 3235 3235 0
531 20250307 120300 25148370 3235 3235 3235 3235 0
532 20250307 120200 25148370 3235 3235 3235 3235 0
533 20250307 120100 25148370 3235 3235 3235 3235 0
534 20250307 120000 25148370 3235 3235 3235 3235 0
535 20250307 115900 25148370 3235 3235 3235 3235 0
536 20250307 115800 25148370 3235 3235 3235 3235 0
537 20250307 115700 25148370 3235 3235 3235 3235 0
538 20250307 115600 25148370 3235 3235 3235 3235 0
539 20250307 115500 25148370 3235 3235 3235 3235 0
540 20250307 115400 25148370 3235 3235 3235 3235 1
541 20250307 115300 25145135 3230 3230 3230 3230 1
542 20250307 115200 25141905 3235 3235 3235 3235 0
543 20250307 115100 25141905 3235 3235 3235 3235 0
544 20250307 115000 25141905 3235 3235 3235 3235 1
545 20250307 114900 25138670 3235 3235 3235 3235 0
546 20250307 114800 25138670 3235 3235 3235 3235 0
547 20250307 114700 25138670 3235 3235 3235 3235 0
548 20250307 114600 25138670 3235 3235 3235 3235 0
549 20250307 114500 25138670 3235 3235 3235 3235 1
550 20250307 114400 25135435 3235 3235 3235 3235 0
551 20250307 114300 25135435 3235 3235 3235 3235 0
552 20250307 114200 25135435 3235 3235 3235 3235 0
553 20250307 114100 25135435 3235 3235 3235 3235 0
554 20250307 114000 25135435 3235 3235 3235 3235 0
555 20250307 113900 25135435 3235 3235 3235 3235 0
556 20250307 113800 25135435 3235 3235 3235 3235 0
557 20250307 113700 25135435 3235 3235 3235 3235 0
558 20250307 113600 25135435 3235 3235 3235 3235 0
559 20250307 113500 25135435 3235 3235 3235 3235 0
560 20250307 113400 25135435 3235 3235 3235 3235 0
561 20250307 113300 25135435 3235 3235 3235 3235 0
562 20250307 113200 25135435 3235 3235 3235 3235 0
563 20250307 113100 25135435 3235 3235 3235 3235 0
564 20250307 113000 25135435 3235 3235 3235 3235 0
565 20250307 112900 25135435 3235 3235 3235 3235 0
566 20250307 112800 25135435 3235 3235 3235 3235 0
567 20250307 112700 25135435 3235 3230 3235 3230 2
568 20250307 112600 25128970 3180 3180 3180 3180 0
569 20250307 112500 25128970 3180 3180 3180 3180 0
570 20250307 112400 25128970 3180 3180 3180 3180 0
571 20250307 112300 25128970 3180 3180 3180 3180 0
572 20250307 112200 25128970 3180 3180 3180 3180 0
573 20250307 112100 25128970 3180 3180 3180 3180 0
574 20250307 112000 25128970 3180 3180 3180 3180 420
575 20250307 111900 23793370 3235 3235 3235 3235 0
576 20250307 111800 23793370 3235 3235 3235 3235 0
577 20250307 111700 23793370 3235 3230 3235 3230 2
578 20250307 111600 23786905 3220 3220 3220 3220 1003
579 20250307 111500 20557245 3205 3205 3205 3205 0
580 20250307 111400 20557245 3205 3205 3205 3205 17
581 20250307 111300 20502760 3205 3205 3205 3205 0
582 20250307 111200 20502760 3205 3205 3205 3205 0
583 20250307 111100 20502760 3205 3200 3205 3200 4
584 20250307 111000 20489955 3180 3180 3180 3180 0
585 20250307 110900 20489955 3180 3180 3180 3180 0
586 20250307 110800 20489955 3180 3180 3180 3180 0
587 20250307 110700 20489955 3180 3180 3180 3180 0
588 20250307 110600 20489955 3180 3180 3180 3180 0
589 20250307 110500 20489955 3180 3180 3180 3180 0
590 20250307 110400 20489955 3180 3180 3180 3180 0
591 20250307 110300 20489955 3180 3180 3180 3180 0
592 20250307 110200 20489955 3180 3180 3180 3180 0
593 20250307 110100 20489955 3180 3180 3180 3180 0
594 20250307 110000 20489955 3180 3180 3180 3180 0
595 20250307 105900 20489955 3180 3180 3180 3180 0
596 20250307 105800 20489955 3180 3180 3180 3180 184
597 20250307 105700 19904835 3220 3220 3220 3220 0
598 20250307 105600 19904835 3220 3220 3220 3220 0
599 20250307 105500 19904835 3220 3220 3220 3220 0
600 20250307 105400 19904835 3220 3220 3220 3220 0
601 20250307 105300 19904835 3220 3220 3220 3220 0
602 20250307 105200 19904835 3220 3220 3220 3220 0
603 20250307 105100 19904835 3220 3220 3220 3220 0
604 20250307 105000 19904835 3220 3220 3220 3220 0
605 20250307 104900 19904835 3220 3220 3220 3220 0
606 20250307 104800 19904835 3220 3220 3220 3220 0
607 20250307 104700 19904835 3220 3220 3220 3220 0
608 20250307 104600 19904835 3220 3220 3220 3220 0
609 20250307 104500 19904835 3220 3220 3220 3220 0
610 20250307 104400 19904835 3220 3220 3220 3220 0
611 20250307 104300 19904835 3220 3220 3220 3220 0
612 20250307 104200 19904835 3220 3220 3220 3220 0
613 20250307 104100 19904835 3220 3220 3220 3220 0
614 20250307 104000 19904835 3220 3220 3220 3220 0
615 20250307 103900 19904835 3220 3220 3220 3220 0
616 20250307 103800 19904835 3220 3190 3220 3185 20
617 20250307 103700 19841095 3220 3220 3220 3220 0
618 20250307 103600 19841095 3220 3220 3220 3220 0
619 20250307 103500 19841095 3220 3220 3220 3220 0
620 20250307 103400 19841095 3220 3220 3220 3220 0
621 20250307 103300 19841095 3220 3220 3220 3220 0
622 20250307 103200 19841095 3220 3220 3220 3220 0
623 20250307 103100 19841095 3220 3220 3220 3220 0
624 20250307 103000 19841095 3220 3220 3220 3220 0
625 20250307 102900 19841095 3220 3220 3220 3220 0
626 20250307 102800 19841095 3220 3220 3220 3220 315
627 20250307 102700 18826795 3220 3220 3220 3220 0
628 20250307 102600 18826795 3220 3220 3220 3220 0
629 20250307 102500 18826795 3220 3220 3220 3220 0
630 20250307 102400 18826795 3220 3220 3220 3220 0
631 20250307 102300 18826795 3220 3220 3220 3220 0
632 20250307 102200 18826795 3220 3220 3220 3220 0
633 20250307 102100 18826795 3220 3220 3220 3220 0
634 20250307 102000 18826795 3220 3220 3220 3220 0
635 20250307 101900 18826795 3220 3185 3220 3185 5
636 20250307 101800 18810810 3240 3240 3240 3240 0
637 20250307 101700 18810810 3240 3240 3240 3240 0
638 20250307 101600 18810810 3240 3240 3240 3240 1
639 20250307 101500 18807570 3200 3200 3200 3200 131
640 20250307 101400 18388370 3200 3200 3200 3200 0
641 20250307 101300 18388370 3200 3200 3200 3200 2
642 20250307 101200 18381970 3175 3175 3175 3175 465
643 20250307 101100 16905595 3175 3175 3175 3175 0
644 20250307 101000 16905595 3175 3175 3175 3175 0
645 20250307 100900 16905595 3175 3175 3175 3175 0
646 20250307 100800 16905595 3175 3175 3175 3175 0
647 20250307 100700 16905595 3175 3175 3175 3175 0
648 20250307 100600 16905595 3175 3175 3175 3175 1806
649 20250307 100500 11171545 3180 3210 3210 3180 1138
650 20250307 100400 7549065 3220 3240 3240 3220 450
651 20250307 100300 6095645 3240 3240 3240 3240 0
652 20250307 100200 6095645 3240 3250 3250 3240 19
653 20250307 100100 6033975 3270 3270 3270 3270 0
654 20250307 100000 6033975 3270 3270 3270 3270 0
655 20250307 095900 6033975 3270 3270 3270 3270 0
656 20250307 095800 6033975 3270 3270 3270 3270 0
657 20250307 095700 6033975 3270 3270 3270 3270 0
658 20250307 095600 6033975 3270 3270 3270 3270 0
659 20250307 095500 6033975 3270 3270 3270 3270 0
660 20250307 095400 6033975 3270 3270 3270 3270 0
661 20250307 095300 6033975 3270 3270 3270 3270 0
662 20250307 095200 6033975 3270 3270 3270 3270 24
663 20250307 095100 5955495 3275 3275 3275 3275 0
664 20250307 095000 5955495 3275 3275 3275 3275 0
665 20250307 094900 5955495 3275 3275 3275 3275 0
666 20250307 094800 5955495 3275 3275 3275 3275 0
667 20250307 094700 5955495 3275 3275 3275 3275 0
668 20250307 094600 5955495 3275 3275 3275 3275 1
669 20250307 094500 5952220 3250 3255 3255 3250 33
670 20250307 094400 5844905 3280 3280 3280 3280 0
671 20250307 094300 5844905 3280 3280 3280 3280 0
672 20250307 094200 5844905 3280 3280 3280 3280 0
673 20250307 094100 5844905 3280 3280 3280 3280 0
674 20250307 094000 5844905 3280 3280 3280 3280 0
675 20250307 093900 5844905 3280 3280 3280 3280 0
676 20250307 093800 5844905 3280 3280 3280 3280 0
677 20250307 093700 5844905 3280 3275 3285 3260 19
678 20250307 093600 5782680 3285 3285 3285 3285 0
679 20250307 093500 5782680 3285 3285 3285 3285 0
680 20250307 093400 5782680 3285 3285 3285 3285 0
681 20250307 093300 5782680 3285 3285 3285 3285 0
682 20250307 093200 5782680 3285 3285 3285 3285 0
683 20250307 093100 5782680 3285 3285 3285 3285 9
684 20250307 093000 5753115 3285 3285 3285 3285 0
685 20250307 092900 5753115 3285 3285 3285 3285 0
686 20250307 092800 5753115 3285 3285 3285 3285 0
687 20250307 092700 5753115 3285 3285 3285 3285 2
688 20250307 092600 5746545 3290 3290 3290 3290 0
689 20250307 092500 5746545 3290 3290 3290 3290 0
690 20250307 092400 5746545 3290 3290 3290 3290 0
691 20250307 092300 5746545 3290 3290 3290 3290 0
692 20250307 092200 5746545 3290 3290 3290 3290 0
693 20250307 092100 5746545 3290 3290 3290 3290 0
694 20250307 092000 5746545 3290 3290 3290 3290 69
695 20250307 091900 5519535 3290 3265 3290 3260 35
696 20250307 091800 5405140 3275 3290 3290 3275 51
697 20250307 091700 5238070 3280 3290 3290 3280 100
698 20250307 091600 4909570 3280 3280 3280 3280 0
699 20250307 091500 4909570 3280 3280 3280 3280 0
700 20250307 091400 4909570 3280 3280 3280 3280 0
701 20250307 091300 4909570 3280 3280 3280 3280 0
702 20250307 091200 4909570 3280 3280 3280 3280 8
703 20250307 091100 4883330 3280 3280 3280 3280 0
704 20250307 091000 4883330 3280 3280 3280 3280 0
705 20250307 090900 4883330 3280 3280 3280 3280 0
706 20250307 090800 4883330 3280 3280 3280 3280 15
707 20250307 090700 4834130 3280 3280 3280 3280 2
708 20250307 090600 4827570 3270 3270 3270 3270 87
709 20250307 090500 4543080 3290 3290 3290 3290 443
710 20250307 090400 3085610 3290 3290 3290 3290 137
711 20250307 090300 2634880 3290 3270 3290 3270 311
712 20250307 090200 1613040 3270 3280 3280 3270 43
713 20250307 090100 1472040 3280 3250 3280 3250 115
714 20250307 090000 1098230 3250 3230 3250 3230 340