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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

655
072950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195300,93270145,4335,4335,4335,4335,65
20250305,195200,93270145,4335,4335,4335,4335,0
20250305,195100,93270145,4335,4335,4335,4335,0
20250305,195000,93270145,4335,4335,4335,4335,0
20250305,194900,93270145,4335,4335,4335,4335,0
20250305,194800,93270145,4335,4335,4335,4335,0
20250305,194700,93270145,4335,4335,4335,4335,0
20250305,194600,93270145,4335,4335,4335,4335,0
20250305,194500,93270145,4335,4335,4335,4335,0
20250305,194400,93270145,4335,4335,4335,4335,0
20250305,194300,93270145,4335,4335,4335,4335,0
20250305,194200,93270145,4335,4335,4335,4335,0
20250305,194100,93270145,4335,4335,4335,4335,0
20250305,194000,93270145,4335,4335,4335,4335,0
20250305,193900,93270145,4335,4335,4335,4335,0
20250305,193800,93270145,4335,4335,4335,4335,0
20250305,193700,93270145,4335,4335,4335,4335,0
20250305,193600,93270145,4335,4335,4335,4335,0
20250305,193500,93270145,4335,4335,4335,4335,0
20250305,193400,93270145,4335,4335,4335,4335,0
20250305,193300,93270145,4335,4335,4335,4335,0
20250305,193200,93270145,4335,4335,4335,4335,0
20250305,193100,93270145,4335,4335,4335,4335,0
20250305,193000,93270145,4335,4335,4335,4335,0
20250305,192900,93270145,4335,4335,4335,4335,0
20250305,192800,93270145,4335,4335,4335,4335,0
20250305,192700,93270145,4335,4335,4335,4335,0
20250305,192600,93270145,4335,4335,4335,4335,0
20250305,192500,93270145,4335,4335,4335,4335,0
20250305,192400,93270145,4335,4335,4335,4335,0
20250305,192300,93270145,4335,4335,4335,4335,65
20250305,192200,93270145,4335,4335,4335,4335,0
20250305,192100,93270145,4335,4335,4335,4335,0
20250305,192000,93270145,4335,4335,4335,4335,0
20250305,191900,93270145,4335,4335,4335,4335,0
20250305,191800,93270145,4335,4335,4335,4335,0
20250305,191700,93270145,4335,4335,4335,4335,0
20250305,191600,93270145,4335,4335,4335,4335,0
20250305,191500,93270145,4335,4335,4335,4335,0
20250305,191400,93270145,4335,4335,4335,4335,0
20250305,191300,93270145,4335,4335,4335,4335,0
20250305,191200,93270145,4335,4335,4335,4335,0
20250305,191100,93270145,4335,4335,4335,4335,0
20250305,191000,93270145,4335,4335,4335,4335,0
20250305,190900,93270145,4335,4335,4335,4335,0
20250305,190800,93270145,4335,4335,4335,4335,0
20250305,190700,93270145,4335,4335,4335,4335,0
20250305,190600,93270145,4335,4335,4335,4335,0
20250305,190500,93270145,4335,4335,4335,4335,0
20250305,190400,93270145,4335,4335,4335,4335,0
20250305,190300,93270145,4335,4335,4335,4335,0
20250305,190200,93270145,4335,4335,4335,4335,0
20250305,190100,93270145,4335,4335,4335,4335,0
20250305,190000,93270145,4335,4335,4335,4335,0
20250305,185900,93270145,4335,4335,4335,4335,0
20250305,185800,93270145,4335,4335,4335,4335,0
20250305,185700,93270145,4335,4335,4335,4335,0
20250305,185600,93270145,4335,4335,4335,4335,0
20250305,185500,93270145,4335,4335,4335,4335,0
20250305,185400,93270145,4335,4335,4335,4335,0
20250305,185300,93270145,4335,4335,4335,4335,65
20250305,185200,93270145,4335,4335,4335,4335,0
20250305,185100,93270145,4335,4335,4335,4335,0
20250305,185000,93270145,4335,4335,4335,4335,0
20250305,184900,93270145,4335,4335,4335,4335,0
20250305,184800,93270145,4335,4335,4335,4335,0
20250305,184700,93270145,4335,4335,4335,4335,0
20250305,184600,93270145,4335,4335,4335,4335,0
20250305,184500,93270145,4335,4335,4335,4335,0
20250305,184400,93270145,4335,4335,4335,4335,0
20250305,184300,93270145,4335,4335,4335,4335,0
20250305,184200,93270145,4335,4335,4335,4335,0
20250305,184100,93270145,4335,4335,4335,4335,0
20250305,184000,93270145,4335,4335,4335,4335,0
20250305,183900,93270145,4335,4335,4335,4335,0
20250305,183800,93270145,4335,4335,4335,4335,0
20250305,183700,93270145,4335,4335,4335,4335,0
20250305,183600,93270145,4335,4335,4335,4335,0
20250305,183500,93270145,4335,4335,4335,4335,0
20250305,183400,93270145,4335,4335,4335,4335,0
20250305,183300,93270145,4335,4335,4335,4335,0
20250305,183200,93270145,4335,4335,4335,4335,0
20250305,183100,93270145,4335,4335,4335,4335,0
20250305,183000,93270145,4335,4335,4335,4335,0
20250305,182900,93270145,4335,4335,4335,4335,0
20250305,182800,93270145,4335,4335,4335,4335,0
20250305,182700,93270145,4335,4335,4335,4335,0
20250305,182600,93270145,4335,4335,4335,4335,0
20250305,182500,93270145,4335,4335,4335,4335,0
20250305,182400,93270145,4335,4335,4335,4335,0
20250305,182300,93270145,4335,4335,4335,4335,65
20250305,182200,93270145,4335,4335,4335,4335,0
20250305,182100,93270145,4335,4335,4335,4335,0
20250305,182000,93270145,4335,4335,4335,4335,0
20250305,181900,93270145,4335,4335,4335,4335,0
20250305,181800,93270145,4335,4335,4335,4335,0
20250305,181700,93270145,4335,4335,4335,4335,0
20250305,181600,93270145,4335,4335,4335,4335,0
20250305,181500,93270145,4335,4335,4335,4335,0
20250305,181400,93270145,4335,4335,4335,4335,0
20250305,181300,93270145,4335,4335,4335,4335,0
20250305,181200,93270145,4335,4335,4335,4335,0
20250305,181100,93270145,4335,4335,4335,4335,0
20250305,181000,93270145,4335,4335,4335,4335,0
20250305,180900,93270145,4335,4335,4335,4335,0
20250305,180800,93270145,4335,4335,4335,4335,0
20250305,180700,93270145,4335,4335,4335,4335,0
20250305,180600,93270145,4335,4335,4335,4335,0
20250305,180500,93270145,4335,4335,4335,4335,0
20250305,180400,93270145,4335,4335,4335,4335,0
20250305,180300,93270145,4335,4335,4335,4335,0
20250305,180200,93270145,4335,4335,4335,4335,0
20250305,180100,93270145,4335,4335,4335,4335,0
20250305,180000,93270145,4335,4335,4335,4335,0
20250305,175900,93270145,4335,4335,4335,4335,0
20250305,175800,93270145,4335,4335,4335,4335,0
20250305,175700,93270145,4335,4335,4335,4335,0
20250305,175600,93270145,4335,4335,4335,4335,0
20250305,175500,93270145,4335,4335,4335,4335,0
20250305,175400,93270145,4335,4335,4335,4335,0
20250305,175300,93270145,4335,4335,4335,4335,65
20250305,175200,93270145,4335,4335,4335,4335,0
20250305,175100,93270145,4335,4335,4335,4335,0
20250305,175000,93270145,4335,4335,4335,4335,0
20250305,174900,93270145,4335,4335,4335,4335,0
20250305,174800,93270145,4335,4335,4335,4335,0
20250305,174700,93270145,4335,4335,4335,4335,0
20250305,174600,93270145,4335,4335,4335,4335,0
20250305,174500,93270145,4335,4335,4335,4335,0
20250305,174400,93270145,4335,4335,4335,4335,0
20250305,174300,93270145,4335,4335,4335,4335,0
20250305,174200,93270145,4335,4335,4335,4335,0
20250305,174100,93270145,4335,4335,4335,4335,0
20250305,174000,93270145,4335,4335,4335,4335,0
20250305,173900,93270145,4335,4335,4335,4335,0
20250305,173800,93270145,4335,4335,4335,4335,0
20250305,173700,93270145,4335,4335,4335,4335,0
20250305,173600,93270145,4335,4335,4335,4335,0
20250305,173500,93270145,4335,4335,4335,4335,0
20250305,173400,93270145,4335,4335,4335,4335,0
20250305,173300,93270145,4335,4335,4335,4335,0
20250305,173200,93270145,4335,4335,4335,4335,0
20250305,173100,93270145,4335,4335,4335,4335,0
20250305,173000,93270145,4335,4335,4335,4335,0
20250305,172900,93270145,4335,4335,4335,4335,0
20250305,172800,93270145,4335,4335,4335,4335,0
20250305,172700,93270145,4335,4335,4335,4335,0
20250305,172600,93270145,4335,4335,4335,4335,0
20250305,172500,93270145,4335,4335,4335,4335,0
20250305,172400,93270145,4335,4335,4335,4335,0
20250305,172300,93270145,4335,4335,4335,4335,65
20250305,172200,93270145,4335,4335,4335,4335,0
20250305,172100,93270145,4335,4335,4335,4335,0
20250305,172000,93270145,4335,4335,4335,4335,0
20250305,171900,93270145,4335,4335,4335,4335,0
20250305,171800,93270145,4335,4335,4335,4335,0
20250305,171700,93270145,4335,4335,4335,4335,0
20250305,171600,93270145,4335,4335,4335,4335,0
20250305,171500,93270145,4335,4335,4335,4335,0
20250305,171400,93270145,4335,4335,4335,4335,0
20250305,171300,93270145,4335,4335,4335,4335,0
20250305,171200,93270145,4335,4335,4335,4335,0
20250305,171100,93270145,4335,4335,4335,4335,0
20250305,171000,93270145,4335,4335,4335,4335,0
20250305,170900,93270145,4335,4335,4335,4335,0
20250305,170800,93270145,4335,4335,4335,4335,0
20250305,170700,93270145,4335,4335,4335,4335,0
20250305,170600,93270145,4335,4335,4335,4335,0
20250305,170500,93270145,4335,4335,4335,4335,0
20250305,170400,93270145,4335,4335,4335,4335,0
20250305,170300,93270145,4335,4335,4335,4335,0
20250305,170200,93270145,4335,4335,4335,4335,0
20250305,170100,93270145,4335,4335,4335,4335,0
20250305,170000,93270145,4335,4335,4335,4335,0
20250305,165900,93270145,4335,4335,4335,4335,0
20250305,165800,93270145,4335,4335,4335,4335,0
20250305,165700,93270145,4335,4335,4335,4335,0
20250305,165600,93270145,4335,4335,4335,4335,0
20250305,165500,93270145,4335,4335,4335,4335,0
20250305,165400,93270145,4335,4335,4335,4335,0
20250305,165300,93270145,4335,4335,4335,4335,65
20250305,165200,93270145,4335,4335,4335,4335,0
20250305,165100,93270145,4335,4335,4335,4335,0
20250305,165000,93270145,4335,4335,4335,4335,0
20250305,164900,93270145,4335,4335,4335,4335,0
20250305,164800,93270145,4335,4335,4335,4335,0
20250305,164700,93270145,4335,4335,4335,4335,0
20250305,164600,93270145,4335,4335,4335,4335,0
20250305,164500,93270145,4335,4335,4335,4335,0
20250305,164400,93270145,4335,4335,4335,4335,0
20250305,164300,93270145,4335,4335,4335,4335,0
20250305,164200,93270145,4335,4335,4335,4335,0
20250305,164100,93270145,4335,4335,4335,4335,0
20250305,164000,93270145,4335,4335,4335,4335,0
20250305,163900,93270145,4335,4335,4335,4335,0
20250305,163800,93270145,4335,4335,4335,4335,0
20250305,163700,93270145,4335,4335,4335,4335,0
20250305,163600,93270145,4335,4335,4335,4335,0
20250305,163500,93270145,4335,4335,4335,4335,0
20250305,163400,93270145,4335,4335,4335,4335,0
20250305,163300,93270145,4335,4335,4335,4335,0
20250305,163200,93270145,4335,4335,4335,4335,0
20250305,163100,93270145,4335,4335,4335,4335,0
20250305,163000,93270145,4335,4335,4335,4335,0
20250305,162900,93270145,4335,4335,4335,4335,0
20250305,162800,93270145,4335,4335,4335,4335,0
20250305,162700,93270145,4335,4335,4335,4335,0
20250305,162600,93270145,4335,4335,4335,4335,0
20250305,162500,93270145,4335,4335,4335,4335,0
20250305,162400,93270145,4335,4335,4335,4335,0
20250305,162300,93270145,4335,4335,4335,4335,65
20250305,162200,93270145,4335,4335,4335,4335,0
20250305,162100,93270145,4335,4335,4335,4335,0
20250305,162000,93270145,4335,4335,4335,4335,0
20250305,161900,93270145,4335,4335,4335,4335,0
20250305,161800,93270145,4335,4335,4335,4335,0
20250305,161700,93270145,4335,4335,4335,4335,0
20250305,161600,93270145,4335,4335,4335,4335,0
20250305,161500,93270145,4335,4335,4335,4335,0
20250305,161400,93270145,4335,4335,4335,4335,0
20250305,161300,93270145,4335,4335,4335,4335,0
20250305,161200,93270145,4335,4335,4335,4335,0
20250305,161100,93270145,4335,4335,4335,4335,0
20250305,161000,93270145,4335,4335,4335,4335,0
20250305,160900,93270145,4335,4335,4335,4335,0
20250305,160800,93270145,4335,4335,4335,4335,0
20250305,160700,93270145,4335,4335,4335,4335,0
20250305,160600,93270145,4335,4335,4335,4335,0
20250305,160500,93270145,4335,4335,4335,4335,0
20250305,160400,93270145,4335,4335,4335,4335,0
20250305,160300,93270145,4335,4335,4335,4335,0
20250305,160200,93270145,4335,4335,4335,4335,0
20250305,160100,93270145,4335,4335,4335,4335,0
20250305,160000,93270145,4335,4335,4335,4335,0
20250305,155900,93270145,4335,4335,4335,4335,0
20250305,155800,93270145,4335,4335,4335,4335,0
20250305,155700,93270145,4335,4335,4335,4335,0
20250305,155600,93270145,4335,4335,4335,4335,0
20250305,155500,93270145,4335,4335,4335,4335,0
20250305,155400,93270145,4335,4335,4335,4335,0
20250305,155300,93270145,4335,4335,4335,4335,65
20250305,155200,93270145,4335,4335,4335,4335,0
20250305,155100,93270145,4335,4335,4335,4335,0
20250305,155000,93270145,4335,4335,4335,4335,0
20250305,154900,93270145,4335,4335,4335,4335,0
20250305,154800,93270145,4335,4335,4335,4335,0
20250305,154700,93270145,4335,4335,4335,4335,0
20250305,154600,93270145,4335,4335,4335,4335,0
20250305,154500,93270145,4335,4335,4335,4335,0
20250305,154400,93270145,4335,4335,4335,4335,0
20250305,154300,93270145,4335,4335,4335,4335,0
20250305,154200,93270145,4335,4335,4335,4335,0
20250305,154100,93270145,4335,4335,4335,4335,0
20250305,154000,93270145,4335,4335,4335,4335,0
20250305,153900,93270145,4335,4335,4335,4335,0
20250305,153800,93270145,4335,4335,4335,4335,0
20250305,153700,93270145,4335,4335,4335,4335,0
20250305,153600,93270145,4335,4335,4335,4335,0
20250305,153500,93270145,4335,4335,4335,4335,0
20250305,153400,93270145,4335,4335,4335,4335,0
20250305,153300,93270145,4335,4335,4335,4335,0
20250305,153200,93270145,4335,4335,4335,4335,0
20250305,153100,93270145,4335,4335,4335,4335,0
20250305,153000,93270145,4335,4335,4335,4335,65
20250305,152900,92988370,4335,4335,4335,4335,0
20250305,152800,92988370,4335,4335,4335,4335,0
20250305,152700,92988370,4335,4335,4335,4335,0
20250305,152600,92988370,4335,4335,4335,4335,0
20250305,152500,92988370,4335,4335,4335,4335,0
20250305,152400,92988370,4335,4335,4335,4335,0
20250305,152300,92988370,4335,4335,4335,4335,0
20250305,152200,92988370,4335,4335,4335,4335,0
20250305,152100,92988370,4335,4335,4335,4335,0
20250305,152000,92988370,4335,4335,4335,4335,0
20250305,151900,92988370,4335,4335,4335,4325,10
20250305,151800,92945040,4335,4335,4335,4335,2
20250305,151700,92936370,4335,4335,4335,4335,0
20250305,151600,92936370,4335,4320,4335,4315,32
20250305,151500,92798240,4310,4310,4310,4310,0
20250305,151400,92798240,4310,4310,4310,4310,0
20250305,151300,92798240,4310,4310,4310,4310,0
20250305,151200,92798240,4310,4310,4310,4310,0
20250305,151100,92798240,4310,4310,4310,4310,0
20250305,151000,92798240,4310,4310,4310,4310,0
20250305,150900,92798240,4310,4310,4310,4310,12
20250305,150800,92746520,4305,4305,4305,4305,0
20250305,150700,92746520,4305,4305,4305,4305,0
20250305,150600,92746520,4305,4305,4305,4305,0
20250305,150500,92746520,4305,4305,4305,4305,0
20250305,150400,92746520,4305,4305,4305,4305,0
20250305,150300,92746520,4305,4305,4305,4305,26
20250305,150200,92634590,4305,4305,4305,4305,0
20250305,150100,92634590,4305,4305,4305,4305,0
20250305,150000,92634590,4305,4305,4305,4305,0
20250305,145900,92634590,4305,4305,4305,4305,12
20250305,145800,92582930,4335,4335,4335,4335,0
20250305,145700,92582930,4335,4335,4335,4335,0
20250305,145600,92582930,4335,4335,4335,4335,0
20250305,145500,92582930,4335,4335,4335,4335,0
20250305,145400,92582930,4335,4335,4335,4335,5
20250305,145300,92561255,4305,4305,4305,4305,6
20250305,145200,92535425,4305,4305,4305,4305,0
20250305,145100,92535425,4305,4305,4305,4305,0
20250305,145000,92535425,4305,4320,4320,4305,1232
20250305,144900,87220270,4335,4335,4335,4335,0
20250305,144800,87220270,4335,4335,4335,4335,0
20250305,144700,87220270,4335,4335,4335,4335,0
20250305,144600,87220270,4335,4335,4335,4335,0
20250305,144500,87220270,4335,4335,4335,4335,0
20250305,144400,87220270,4335,4315,4335,4315,111
20250305,144300,86741285,4315,4315,4315,4315,0
20250305,144200,86741285,4315,4315,4315,4315,0
20250305,144100,86741285,4315,4315,4315,4315,12
20250305,144000,86689505,4315,4315,4315,4315,0
20250305,143900,86689505,4315,4315,4315,4315,0
20250305,143800,86689505,4315,4315,4315,4315,0
20250305,143700,86689505,4315,4315,4315,4315,0
20250305,143600,86689505,4315,4315,4315,4315,0
20250305,143500,86689505,4315,4315,4315,4315,6
20250305,143400,86663615,4315,4315,4315,4315,0
20250305,143300,86663615,4315,4315,4315,4315,0
20250305,143200,86663615,4315,4315,4315,4315,12
20250305,143100,86611835,4320,4320,4320,4320,0
20250305,143000,86611835,4320,4320,4320,4320,1
20250305,142900,86607515,4315,4315,4315,4315,0
20250305,142800,86607515,4315,4315,4315,4315,150
20250305,142700,85960265,4315,4315,4315,4315,0
20250305,142600,85960265,4315,4315,4315,4315,6
20250305,142500,85934375,4315,4315,4315,4315,0
20250305,142400,85934375,4315,4315,4315,4315,251
20250305,142300,84851310,4315,4315,4315,4315,0
20250305,142200,84851310,4315,4315,4315,4315,44
20250305,142100,84661450,4315,4320,4320,4315,400
20250305,142000,82934085,4310,4310,4310,4310,0
20250305,141900,82934085,4310,4310,4310,4310,0
20250305,141800,82934085,4310,4310,4310,4310,0
20250305,141700,82934085,4310,4310,4310,4310,0
20250305,141600,82934085,4310,4310,4310,4310,6
20250305,141500,82908225,4310,4310,4310,4310,0
20250305,141400,82908225,4310,4310,4310,4310,0
20250305,141300,82908225,4310,4310,4310,4310,1512
20250305,141200,76391505,4335,4335,4335,4335,0
20250305,141100,76391505,4335,4335,4335,4335,0
20250305,141000,76391505,4335,4335,4335,4335,0
20250305,140900,76391505,4335,4315,4335,4315,26
20250305,140800,76279195,4310,4310,4310,4310,0
20250305,140700,76279195,4310,4310,4310,4310,82
20250305,140600,75925775,4305,4305,4305,4305,0
20250305,140500,75925775,4305,4305,4305,4305,0
20250305,140400,75925775,4305,4305,4305,4305,12
20250305,140300,75874115,4305,4305,4305,4305,4
20250305,140200,75856895,4305,4305,4305,4305,0
20250305,140100,75856895,4305,4305,4305,4305,0
20250305,140000,75856895,4305,4305,4305,4305,0
20250305,135900,75856895,4305,4305,4305,4305,0
20250305,135800,75856895,4305,4305,4305,4305,506
20250305,135700,73678565,4305,4305,4305,4305,0
20250305,135600,73678565,4305,4305,4305,4305,0
20250305,135500,73678565,4305,4305,4305,4305,12
20250305,135400,73626905,4305,4305,4305,4305,0
20250305,135300,73626905,4305,4305,4305,4305,0
20250305,135200,73626905,4305,4305,4305,4305,0
20250305,135100,73626905,4305,4305,4305,4305,0
20250305,135000,73626905,4305,4310,4310,4305,701
20250305,134900,70609095,4310,4310,4310,4310,0
20250305,134800,70609095,4310,4310,4310,4310,0
20250305,134700,70609095,4310,4310,4310,4310,0
20250305,134600,70609095,4310,4310,4310,4310,0
20250305,134500,70609095,4310,4310,4310,4310,1
20250305,134400,70604785,4315,4315,4315,4315,0
20250305,134300,70604785,4315,4315,4315,4315,0
20250305,134200,70604785,4315,4315,4315,4315,0
20250305,134100,70604785,4315,4315,4315,4315,0
20250305,134000,70604785,4315,4315,4315,4315,0
20250305,133900,70604785,4315,4315,4315,4315,0
20250305,133800,70604785,4315,4315,4315,4315,0
20250305,133700,70604785,4315,4315,4315,4315,0
20250305,133600,70604785,4315,4315,4315,4315,1
20250305,133500,70600470,4320,4320,4320,4320,0
20250305,133400,70600470,4320,4320,4320,4320,0
20250305,133300,70600470,4320,4320,4320,4320,1
20250305,133200,70596150,4325,4325,4325,4325,0
20250305,133100,70596150,4325,4325,4325,4325,5
20250305,133000,70574525,4305,4305,4305,4305,6
20250305,132900,70548695,4305,4305,4305,4305,0
20250305,132800,70548695,4305,4305,4305,4305,0
20250305,132700,70548695,4305,4305,4305,4305,12
20250305,132600,70497035,4305,4305,4305,4305,0
20250305,132500,70497035,4305,4305,4305,4305,0
20250305,132400,70497035,4305,4305,4305,4305,0
20250305,132300,70497035,4305,4305,4305,4305,0
20250305,132200,70497035,4305,4305,4305,4305,0
20250305,132100,70497035,4305,4305,4305,4305,6
20250305,132000,70471205,4305,4305,4305,4305,0
20250305,131900,70471205,4305,4305,4305,4305,0
20250305,131800,70471205,4305,4320,4320,4305,12
20250305,131700,70419380,4335,4335,4335,4335,0
20250305,131600,70419380,4335,4335,4335,4335,0
20250305,131500,70419380,4335,4335,4335,4335,0
20250305,131400,70419380,4335,4335,4335,4335,0
20250305,131300,70419380,4335,4335,4335,4335,0
20250305,131200,70419380,4335,4335,4335,4335,0
20250305,131100,70419380,4335,4335,4335,4335,0
20250305,131000,70419380,4335,4305,4335,4305,231
20250305,130900,69424515,4275,4275,4275,4275,12
20250305,130800,69373215,4275,4275,4275,4275,0
20250305,130700,69373215,4275,4275,4275,4275,0
20250305,130600,69373215,4275,4275,4275,4275,2
20250305,130500,69364665,4280,4280,4280,4280,0
20250305,130400,69364665,4280,4280,4280,4280,0
20250305,130300,69364665,4280,4280,4280,4280,6
20250305,130200,69338985,4280,4280,4280,4280,377
20250305,130100,67725425,4280,4280,4280,4280,0
20250305,130000,67725425,4280,4280,4280,4280,0
20250305,125900,67725425,4280,4280,4280,4280,12
20250305,125800,67674065,4315,4315,4315,4315,0
20250305,125700,67674065,4315,4310,4315,4310,35
20250305,125600,67523205,4280,4280,4280,4280,0
20250305,125500,67523205,4280,4285,4285,4280,2606
20250305,125400,56363545,4285,4285,4285,4285,0
20250305,125300,56363545,4285,4285,4285,4285,6
20250305,125200,56337835,4285,4285,4285,4285,0
20250305,125100,56337835,4285,4300,4300,4285,728
20250305,125000,53215465,4300,4300,4300,4300,12
20250305,124900,53163865,4305,4310,4310,4305,272
20250305,124800,51992135,4315,4315,4315,4315,17
20250305,124700,51918780,4310,4310,4310,4310,0
20250305,124600,51918780,4310,4310,4310,4310,0
20250305,124500,51918780,4310,4310,4310,4310,1
20250305,124400,51914470,4345,4345,4345,4345,0
20250305,124300,51914470,4345,4345,4345,4345,1
20250305,124200,51910125,4310,4310,4310,4310,0
20250305,124100,51910125,4310,4310,4310,4310,12
20250305,124000,51858405,4310,4310,4310,4310,0
20250305,123900,51858405,4310,4310,4310,4310,0
20250305,123800,51858405,4310,4310,4310,4310,0
20250305,123700,51858405,4310,4310,4310,4310,0
20250305,123600,51858405,4310,4310,4310,4310,0
20250305,123500,51858405,4310,4310,4310,4310,6
20250305,123400,51832545,4310,4310,4310,4310,0
20250305,123300,51832545,4310,4310,4310,4310,0
20250305,123200,51832545,4310,4310,4310,4310,13
20250305,123100,51776515,4310,4310,4310,4310,0
20250305,123000,51776515,4310,4310,4310,4310,0
20250305,122900,51776515,4310,4310,4310,4310,0
20250305,122800,51776515,4310,4310,4310,4310,0
20250305,122700,51776515,4310,4310,4310,4310,0
20250305,122600,51776515,4310,4310,4310,4310,6
20250305,122500,51750655,4310,4310,4310,4310,0
20250305,122400,51750655,4310,4310,4310,4310,0
20250305,122300,51750655,4310,4310,4310,4310,0
20250305,122200,51750655,4310,4310,4310,4310,15
20250305,122100,51686005,4350,4345,4350,4345,25
20250305,122000,51577365,4350,4350,4350,4350,0
20250305,121900,51577365,4350,4350,4350,4350,0
20250305,121800,51577365,4350,4340,4350,4340,952
20250305,121700,47436340,4340,4340,4340,4340,0
20250305,121600,47436340,4340,4340,4340,4340,0
20250305,121500,47436340,4340,4340,4340,4340,1
20250305,121400,47432000,4310,4310,4310,4310,0
20250305,121300,47432000,4310,4310,4310,4310,213
20250305,121200,46513970,4310,4310,4310,4310,0
20250305,121100,46513970,4310,4310,4310,4310,0
20250305,121000,46513970,4310,4310,4310,4310,3
20250305,120900,46501040,4310,4310,4310,4310,0
20250305,120800,46501040,4310,4310,4310,4310,0
20250305,120700,46501040,4310,4310,4310,4310,366
20250305,120600,44923580,4305,4315,4315,4305,241
20250305,120500,43884825,4310,4310,4310,4310,0
20250305,120400,43884825,4310,4310,4310,4310,13
20250305,120300,43828795,4350,4350,4350,4350,0
20250305,120200,43828795,4350,4350,4350,4350,0
20250305,120100,43828795,4350,4350,4350,4350,0
20250305,120000,43828795,4350,4330,4350,4330,42
20250305,115900,43646520,4335,4335,4335,4335,0
20250305,115800,43646520,4335,4335,4335,4335,0
20250305,115700,43646520,4335,4335,4335,4335,1
20250305,115600,43642185,4315,4315,4315,4315,0
20250305,115500,43642185,4315,4325,4325,4315,18
20250305,115400,43564490,4355,4355,4355,4355,0
20250305,115300,43564490,4355,4355,4355,4355,0
20250305,115200,43564490,4355,4355,4355,4355,0
20250305,115100,43564490,4355,4355,4355,4355,0
20250305,115000,43564490,4355,4355,4355,4355,5
20250305,114900,43542715,4355,4355,4355,4355,0
20250305,114800,43542715,4355,4355,4355,4355,0
20250305,114700,43542715,4355,4355,4355,4355,0
20250305,114600,43542715,4355,4330,4355,4330,22
20250305,114500,43447280,4330,4330,4330,4330,1
20250305,114400,43442950,4335,4335,4335,4335,0
20250305,114300,43442950,4335,4340,4340,4335,692
20250305,114200,40439675,4340,4315,4340,4315,64
20250305,114100,40161965,4315,4315,4315,4315,0
20250305,114000,40161965,4315,4315,4315,4315,0
20250305,113900,40161965,4315,4315,4315,4315,4
20250305,113800,40144705,4315,4315,4315,4315,0
20250305,113700,40144705,4315,4315,4315,4315,0
20250305,113600,40144705,4315,4315,4315,4315,13
20250305,113500,40088610,4355,4355,4355,4355,0
20250305,113400,40088610,4355,4355,4355,4355,0
20250305,113300,40088610,4355,4315,4355,4310,58
20250305,113200,39836750,4315,4320,4320,4315,3
20250305,113100,39823795,4320,4320,4320,4320,0
20250305,113000,39823795,4320,4320,4320,4320,6
20250305,112900,39797875,4320,4320,4320,4320,0
20250305,112800,39797875,4320,4320,4320,4320,2
20250305,112700,39789235,4325,4325,4325,4325,13
20250305,112600,39733010,4325,4325,4325,4325,0
20250305,112500,39733010,4325,4325,4325,4325,2
20250305,112400,39724360,4350,4350,4350,4350,0
20250305,112300,39724360,4350,4350,4350,4350,0
20250305,112200,39724360,4350,4350,4350,4350,0
20250305,112100,39724360,4350,4350,4350,4350,0
20250305,112000,39724360,4350,4345,4350,4345,2
20250305,111900,39715665,4325,4325,4325,4325,0
20250305,111800,39715665,4325,4355,4355,4320,26
20250305,111700,39602920,4355,4355,4355,4355,0
20250305,111600,39602920,4355,4355,4355,4355,0
20250305,111500,39602920,4355,4355,4355,4355,0
20250305,111400,39602920,4355,4355,4355,4355,1
20250305,111300,39598565,4320,4320,4320,4320,0
20250305,111200,39598565,4320,4325,4325,4320,7
20250305,111100,39568295,4325,4325,4325,4325,0
20250305,111000,39568295,4325,4325,4325,4325,0
20250305,110900,39568295,4325,4325,4325,4325,13
20250305,110800,39512070,4360,4360,4360,4360,0
20250305,110700,39512070,4360,4360,4360,4360,0
20250305,110600,39512070,4360,4360,4360,4360,0
20250305,110500,39512070,4360,4360,4360,4360,0
20250305,110400,39512070,4360,4360,4360,4360,13
20250305,110300,39455390,4355,4355,4355,4355,8
20250305,110200,39420550,4360,4360,4360,4360,0
20250305,110100,39420550,4360,4350,4360,4350,25
20250305,110000,39311740,4325,4325,4325,4325,0
20250305,105900,39311740,4325,4330,4330,4325,15
20250305,105800,39246800,4360,4360,4360,4360,0
20250305,105700,39246800,4360,4360,4360,4360,0
20250305,105600,39246800,4360,4360,4360,4360,0
20250305,105500,39246800,4360,4360,4360,4360,0
20250305,105400,39246800,4360,4360,4360,4360,0
20250305,105300,39246800,4360,4330,4360,4330,8
20250305,105200,39212130,4330,4330,4330,4330,0
20250305,105100,39212130,4330,4330,4330,4330,0
20250305,105000,39212130,4330,4335,4335,4330,102
20250305,104900,38769970,4335,4335,4335,4335,0
20250305,104800,38769970,4335,4335,4335,4335,22
20250305,104700,38674600,4365,4340,4365,4340,11
20250305,104600,38626720,4365,4335,4365,4300,483
20250305,104500,36532605,4335,4335,4335,4335,400
20250305,104400,34798605,4335,4300,4335,4300,843
20250305,104300,31164285,4300,4295,4300,4295,25
20250305,104200,31056795,4300,4300,4300,4300,1
20250305,104100,31052495,4300,4300,4300,4300,18
20250305,104000,30975095,4300,4300,4300,4300,0
20250305,103900,30975095,4300,4300,4300,4300,0
20250305,103800,30975095,4300,4300,4300,4300,0
20250305,103700,30975095,4300,4300,4300,4300,0
20250305,103600,30975095,4300,4300,4300,4300,0
20250305,103500,30975095,4300,4300,4300,4300,7
20250305,103400,30944995,4300,4300,4300,4300,0
20250305,103300,30944995,4300,4300,4300,4300,0
20250305,103200,30944995,4300,4300,4300,4300,46
20250305,103100,30747195,4300,4300,4300,4300,0
20250305,103000,30747195,4300,4300,4300,4300,2
20250305,102900,30738595,4300,4300,4300,4300,0
20250305,102800,30738595,4300,4300,4300,4300,0
20250305,102700,30738595,4300,4300,4300,4300,0
20250305,102600,30738595,4300,4300,4300,4300,7
20250305,102500,30708495,4300,4295,4300,4295,189
20250305,102400,29895845,4295,4295,4295,4295,0
20250305,102300,29895845,4295,4295,4295,4295,0
20250305,102200,29895845,4295,4295,4295,4295,3
20250305,102100,29882960,4295,4295,4295,4295,0
20250305,102000,29882960,4295,4295,4295,4295,5
20250305,101900,29861485,4295,4295,4295,4295,0
20250305,101800,29861485,4295,4295,4295,4295,0
20250305,101700,29861485,4295,4295,4295,4295,0
20250305,101600,29861485,4295,4295,4295,4295,7
20250305,101500,29831420,4295,4295,4295,4295,154
20250305,101400,29169990,4290,4290,4290,4290,0
20250305,101300,29169990,4290,4290,4290,4290,13
20250305,101200,29114220,4290,4290,4290,4290,0
20250305,101100,29114220,4290,4290,4290,4290,0
20250305,101000,29114220,4290,4290,4290,4290,0
20250305,100900,29114220,4290,4295,4295,4290,100
20250305,100800,28684970,4290,4290,4290,4290,0
20250305,100700,28684970,4290,4290,4290,4290,7
20250305,100600,28654940,4290,4290,4290,4290,1
20250305,100500,28650650,4290,4290,4290,4290,0
20250305,100400,28650650,4290,4290,4290,4290,13
20250305,100300,28594880,4290,4290,4290,4290,2
20250305,100200,28586300,4290,4290,4290,4290,0
20250305,100100,28586300,4290,4295,4295,4290,1146
20250305,100000,23666630,4295,4295,4295,4295,0
20250305,095900,23666630,4295,4295,4295,4295,0
20250305,095800,23666630,4295,4295,4295,4295,8
20250305,095700,23632270,4305,4305,4305,4305,0
20250305,095600,23632270,4305,4305,4305,4305,0
20250305,095500,23632270,4305,4300,4305,4300,42
20250305,095400,23451525,4305,4305,4305,4305,0
20250305,095300,23451525,4305,4305,4305,4305,0
20250305,095200,23451525,4305,4305,4305,4305,0
20250305,095100,23451525,4305,4305,4305,4305,0
20250305,095000,23451525,4305,4305,4305,4305,0
20250305,094900,23451525,4305,4305,4305,4305,3
20250305,094800,23438610,4305,4305,4305,4305,0
20250305,094700,23438610,4305,4305,4305,4305,1
20250305,094600,23434305,4295,4295,4295,4295,0
20250305,094500,23434305,4295,4305,4305,4295,17
20250305,094400,23361250,4305,4305,4305,4305,1
20250305,094300,23356945,4295,4295,4295,4295,0
20250305,094200,23356945,4295,4295,4295,4295,0
20250305,094100,23356945,4295,4295,4295,4295,1
20250305,094000,23352650,4300,4300,4300,4300,1
20250305,093900,23348350,4295,4295,4295,4295,7
20250305,093800,23318285,4295,4295,4295,4295,1
20250305,093700,23313990,4300,4300,4300,4300,0
20250305,093600,23313990,4300,4285,4300,4285,621
20250305,093500,20647965,4285,4285,4285,4285,0
20250305,093400,20647965,4285,4285,4285,4285,3
20250305,093300,20635110,4285,4285,4285,4285,0
20250305,093200,20635110,4285,4285,4285,4285,10
20250305,093100,20592260,4285,4285,4285,4285,0
20250305,093000,20592260,4285,4285,4285,4285,7
20250305,092900,20562265,4285,4280,4285,4280,127
20250305,092800,20018655,4265,4265,4265,4265,0
20250305,092700,20018655,4265,4265,4265,4265,13
20250305,092600,19963210,4280,4280,4280,4280,1
20250305,092500,19958930,4265,4265,4265,4265,37
20250305,092400,19801125,4265,4265,4280,4265,1032
20250305,092300,15399225,4265,4270,4270,4265,300
20250305,092200,14119435,4275,4275,4275,4275,0
20250305,092100,14119435,4275,4290,4290,4275,154
20250305,092000,13459980,4290,4290,4290,4290,500
20250305,091900,11314980,4295,4295,4295,4295,0
20250305,091800,11314980,4295,4295,4295,4295,13
20250305,091700,11259145,4290,4290,4290,4290,0
20250305,091600,11259145,4290,4290,4290,4290,0
20250305,091500,11259145,4290,4290,4290,4290,0
20250305,091400,11259145,4290,4290,4290,4290,0
20250305,091300,11259145,4290,4290,4290,4290,30
20250305,091200,11130445,4290,4290,4290,4290,165
20250305,091100,10422595,4290,4290,4290,4290,0
20250305,091000,10422595,4290,4290,4290,4290,0
20250305,090900,10422595,4290,4290,4320,4290,308
20250305,090800,9098875,4290,4290,4290,4290,0
20250305,090700,9098875,4290,4290,4290,4290,5
20250305,090600,9077425,4290,4295,4295,4290,921
20250305,090500,5126320,4300,4330,4330,4300,106
20250305,090400,4668750,4290,4295,4295,4290,373
20250305,090300,3067990,4330,4330,4330,4330,0
20250305,090200,3067990,4330,4330,4330,4330,0
20250305,090100,3067990,4330,4330,4330,4330,1
20250305,090000,3063660,4310,4290,4310,4290,714
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195300 93270145 4335 4335 4335 4335 65
3 20250305 195200 93270145 4335 4335 4335 4335 0
4 20250305 195100 93270145 4335 4335 4335 4335 0
5 20250305 195000 93270145 4335 4335 4335 4335 0
6 20250305 194900 93270145 4335 4335 4335 4335 0
7 20250305 194800 93270145 4335 4335 4335 4335 0
8 20250305 194700 93270145 4335 4335 4335 4335 0
9 20250305 194600 93270145 4335 4335 4335 4335 0
10 20250305 194500 93270145 4335 4335 4335 4335 0
11 20250305 194400 93270145 4335 4335 4335 4335 0
12 20250305 194300 93270145 4335 4335 4335 4335 0
13 20250305 194200 93270145 4335 4335 4335 4335 0
14 20250305 194100 93270145 4335 4335 4335 4335 0
15 20250305 194000 93270145 4335 4335 4335 4335 0
16 20250305 193900 93270145 4335 4335 4335 4335 0
17 20250305 193800 93270145 4335 4335 4335 4335 0
18 20250305 193700 93270145 4335 4335 4335 4335 0
19 20250305 193600 93270145 4335 4335 4335 4335 0
20 20250305 193500 93270145 4335 4335 4335 4335 0
21 20250305 193400 93270145 4335 4335 4335 4335 0
22 20250305 193300 93270145 4335 4335 4335 4335 0
23 20250305 193200 93270145 4335 4335 4335 4335 0
24 20250305 193100 93270145 4335 4335 4335 4335 0
25 20250305 193000 93270145 4335 4335 4335 4335 0
26 20250305 192900 93270145 4335 4335 4335 4335 0
27 20250305 192800 93270145 4335 4335 4335 4335 0
28 20250305 192700 93270145 4335 4335 4335 4335 0
29 20250305 192600 93270145 4335 4335 4335 4335 0
30 20250305 192500 93270145 4335 4335 4335 4335 0
31 20250305 192400 93270145 4335 4335 4335 4335 0
32 20250305 192300 93270145 4335 4335 4335 4335 65
33 20250305 192200 93270145 4335 4335 4335 4335 0
34 20250305 192100 93270145 4335 4335 4335 4335 0
35 20250305 192000 93270145 4335 4335 4335 4335 0
36 20250305 191900 93270145 4335 4335 4335 4335 0
37 20250305 191800 93270145 4335 4335 4335 4335 0
38 20250305 191700 93270145 4335 4335 4335 4335 0
39 20250305 191600 93270145 4335 4335 4335 4335 0
40 20250305 191500 93270145 4335 4335 4335 4335 0
41 20250305 191400 93270145 4335 4335 4335 4335 0
42 20250305 191300 93270145 4335 4335 4335 4335 0
43 20250305 191200 93270145 4335 4335 4335 4335 0
44 20250305 191100 93270145 4335 4335 4335 4335 0
45 20250305 191000 93270145 4335 4335 4335 4335 0
46 20250305 190900 93270145 4335 4335 4335 4335 0
47 20250305 190800 93270145 4335 4335 4335 4335 0
48 20250305 190700 93270145 4335 4335 4335 4335 0
49 20250305 190600 93270145 4335 4335 4335 4335 0
50 20250305 190500 93270145 4335 4335 4335 4335 0
51 20250305 190400 93270145 4335 4335 4335 4335 0
52 20250305 190300 93270145 4335 4335 4335 4335 0
53 20250305 190200 93270145 4335 4335 4335 4335 0
54 20250305 190100 93270145 4335 4335 4335 4335 0
55 20250305 190000 93270145 4335 4335 4335 4335 0
56 20250305 185900 93270145 4335 4335 4335 4335 0
57 20250305 185800 93270145 4335 4335 4335 4335 0
58 20250305 185700 93270145 4335 4335 4335 4335 0
59 20250305 185600 93270145 4335 4335 4335 4335 0
60 20250305 185500 93270145 4335 4335 4335 4335 0
61 20250305 185400 93270145 4335 4335 4335 4335 0
62 20250305 185300 93270145 4335 4335 4335 4335 65
63 20250305 185200 93270145 4335 4335 4335 4335 0
64 20250305 185100 93270145 4335 4335 4335 4335 0
65 20250305 185000 93270145 4335 4335 4335 4335 0
66 20250305 184900 93270145 4335 4335 4335 4335 0
67 20250305 184800 93270145 4335 4335 4335 4335 0
68 20250305 184700 93270145 4335 4335 4335 4335 0
69 20250305 184600 93270145 4335 4335 4335 4335 0
70 20250305 184500 93270145 4335 4335 4335 4335 0
71 20250305 184400 93270145 4335 4335 4335 4335 0
72 20250305 184300 93270145 4335 4335 4335 4335 0
73 20250305 184200 93270145 4335 4335 4335 4335 0
74 20250305 184100 93270145 4335 4335 4335 4335 0
75 20250305 184000 93270145 4335 4335 4335 4335 0
76 20250305 183900 93270145 4335 4335 4335 4335 0
77 20250305 183800 93270145 4335 4335 4335 4335 0
78 20250305 183700 93270145 4335 4335 4335 4335 0
79 20250305 183600 93270145 4335 4335 4335 4335 0
80 20250305 183500 93270145 4335 4335 4335 4335 0
81 20250305 183400 93270145 4335 4335 4335 4335 0
82 20250305 183300 93270145 4335 4335 4335 4335 0
83 20250305 183200 93270145 4335 4335 4335 4335 0
84 20250305 183100 93270145 4335 4335 4335 4335 0
85 20250305 183000 93270145 4335 4335 4335 4335 0
86 20250305 182900 93270145 4335 4335 4335 4335 0
87 20250305 182800 93270145 4335 4335 4335 4335 0
88 20250305 182700 93270145 4335 4335 4335 4335 0
89 20250305 182600 93270145 4335 4335 4335 4335 0
90 20250305 182500 93270145 4335 4335 4335 4335 0
91 20250305 182400 93270145 4335 4335 4335 4335 0
92 20250305 182300 93270145 4335 4335 4335 4335 65
93 20250305 182200 93270145 4335 4335 4335 4335 0
94 20250305 182100 93270145 4335 4335 4335 4335 0
95 20250305 182000 93270145 4335 4335 4335 4335 0
96 20250305 181900 93270145 4335 4335 4335 4335 0
97 20250305 181800 93270145 4335 4335 4335 4335 0
98 20250305 181700 93270145 4335 4335 4335 4335 0
99 20250305 181600 93270145 4335 4335 4335 4335 0
100 20250305 181500 93270145 4335 4335 4335 4335 0
101 20250305 181400 93270145 4335 4335 4335 4335 0
102 20250305 181300 93270145 4335 4335 4335 4335 0
103 20250305 181200 93270145 4335 4335 4335 4335 0
104 20250305 181100 93270145 4335 4335 4335 4335 0
105 20250305 181000 93270145 4335 4335 4335 4335 0
106 20250305 180900 93270145 4335 4335 4335 4335 0
107 20250305 180800 93270145 4335 4335 4335 4335 0
108 20250305 180700 93270145 4335 4335 4335 4335 0
109 20250305 180600 93270145 4335 4335 4335 4335 0
110 20250305 180500 93270145 4335 4335 4335 4335 0
111 20250305 180400 93270145 4335 4335 4335 4335 0
112 20250305 180300 93270145 4335 4335 4335 4335 0
113 20250305 180200 93270145 4335 4335 4335 4335 0
114 20250305 180100 93270145 4335 4335 4335 4335 0
115 20250305 180000 93270145 4335 4335 4335 4335 0
116 20250305 175900 93270145 4335 4335 4335 4335 0
117 20250305 175800 93270145 4335 4335 4335 4335 0
118 20250305 175700 93270145 4335 4335 4335 4335 0
119 20250305 175600 93270145 4335 4335 4335 4335 0
120 20250305 175500 93270145 4335 4335 4335 4335 0
121 20250305 175400 93270145 4335 4335 4335 4335 0
122 20250305 175300 93270145 4335 4335 4335 4335 65
123 20250305 175200 93270145 4335 4335 4335 4335 0
124 20250305 175100 93270145 4335 4335 4335 4335 0
125 20250305 175000 93270145 4335 4335 4335 4335 0
126 20250305 174900 93270145 4335 4335 4335 4335 0
127 20250305 174800 93270145 4335 4335 4335 4335 0
128 20250305 174700 93270145 4335 4335 4335 4335 0
129 20250305 174600 93270145 4335 4335 4335 4335 0
130 20250305 174500 93270145 4335 4335 4335 4335 0
131 20250305 174400 93270145 4335 4335 4335 4335 0
132 20250305 174300 93270145 4335 4335 4335 4335 0
133 20250305 174200 93270145 4335 4335 4335 4335 0
134 20250305 174100 93270145 4335 4335 4335 4335 0
135 20250305 174000 93270145 4335 4335 4335 4335 0
136 20250305 173900 93270145 4335 4335 4335 4335 0
137 20250305 173800 93270145 4335 4335 4335 4335 0
138 20250305 173700 93270145 4335 4335 4335 4335 0
139 20250305 173600 93270145 4335 4335 4335 4335 0
140 20250305 173500 93270145 4335 4335 4335 4335 0
141 20250305 173400 93270145 4335 4335 4335 4335 0
142 20250305 173300 93270145 4335 4335 4335 4335 0
143 20250305 173200 93270145 4335 4335 4335 4335 0
144 20250305 173100 93270145 4335 4335 4335 4335 0
145 20250305 173000 93270145 4335 4335 4335 4335 0
146 20250305 172900 93270145 4335 4335 4335 4335 0
147 20250305 172800 93270145 4335 4335 4335 4335 0
148 20250305 172700 93270145 4335 4335 4335 4335 0
149 20250305 172600 93270145 4335 4335 4335 4335 0
150 20250305 172500 93270145 4335 4335 4335 4335 0
151 20250305 172400 93270145 4335 4335 4335 4335 0
152 20250305 172300 93270145 4335 4335 4335 4335 65
153 20250305 172200 93270145 4335 4335 4335 4335 0
154 20250305 172100 93270145 4335 4335 4335 4335 0
155 20250305 172000 93270145 4335 4335 4335 4335 0
156 20250305 171900 93270145 4335 4335 4335 4335 0
157 20250305 171800 93270145 4335 4335 4335 4335 0
158 20250305 171700 93270145 4335 4335 4335 4335 0
159 20250305 171600 93270145 4335 4335 4335 4335 0
160 20250305 171500 93270145 4335 4335 4335 4335 0
161 20250305 171400 93270145 4335 4335 4335 4335 0
162 20250305 171300 93270145 4335 4335 4335 4335 0
163 20250305 171200 93270145 4335 4335 4335 4335 0
164 20250305 171100 93270145 4335 4335 4335 4335 0
165 20250305 171000 93270145 4335 4335 4335 4335 0
166 20250305 170900 93270145 4335 4335 4335 4335 0
167 20250305 170800 93270145 4335 4335 4335 4335 0
168 20250305 170700 93270145 4335 4335 4335 4335 0
169 20250305 170600 93270145 4335 4335 4335 4335 0
170 20250305 170500 93270145 4335 4335 4335 4335 0
171 20250305 170400 93270145 4335 4335 4335 4335 0
172 20250305 170300 93270145 4335 4335 4335 4335 0
173 20250305 170200 93270145 4335 4335 4335 4335 0
174 20250305 170100 93270145 4335 4335 4335 4335 0
175 20250305 170000 93270145 4335 4335 4335 4335 0
176 20250305 165900 93270145 4335 4335 4335 4335 0
177 20250305 165800 93270145 4335 4335 4335 4335 0
178 20250305 165700 93270145 4335 4335 4335 4335 0
179 20250305 165600 93270145 4335 4335 4335 4335 0
180 20250305 165500 93270145 4335 4335 4335 4335 0
181 20250305 165400 93270145 4335 4335 4335 4335 0
182 20250305 165300 93270145 4335 4335 4335 4335 65
183 20250305 165200 93270145 4335 4335 4335 4335 0
184 20250305 165100 93270145 4335 4335 4335 4335 0
185 20250305 165000 93270145 4335 4335 4335 4335 0
186 20250305 164900 93270145 4335 4335 4335 4335 0
187 20250305 164800 93270145 4335 4335 4335 4335 0
188 20250305 164700 93270145 4335 4335 4335 4335 0
189 20250305 164600 93270145 4335 4335 4335 4335 0
190 20250305 164500 93270145 4335 4335 4335 4335 0
191 20250305 164400 93270145 4335 4335 4335 4335 0
192 20250305 164300 93270145 4335 4335 4335 4335 0
193 20250305 164200 93270145 4335 4335 4335 4335 0
194 20250305 164100 93270145 4335 4335 4335 4335 0
195 20250305 164000 93270145 4335 4335 4335 4335 0
196 20250305 163900 93270145 4335 4335 4335 4335 0
197 20250305 163800 93270145 4335 4335 4335 4335 0
198 20250305 163700 93270145 4335 4335 4335 4335 0
199 20250305 163600 93270145 4335 4335 4335 4335 0
200 20250305 163500 93270145 4335 4335 4335 4335 0
201 20250305 163400 93270145 4335 4335 4335 4335 0
202 20250305 163300 93270145 4335 4335 4335 4335 0
203 20250305 163200 93270145 4335 4335 4335 4335 0
204 20250305 163100 93270145 4335 4335 4335 4335 0
205 20250305 163000 93270145 4335 4335 4335 4335 0
206 20250305 162900 93270145 4335 4335 4335 4335 0
207 20250305 162800 93270145 4335 4335 4335 4335 0
208 20250305 162700 93270145 4335 4335 4335 4335 0
209 20250305 162600 93270145 4335 4335 4335 4335 0
210 20250305 162500 93270145 4335 4335 4335 4335 0
211 20250305 162400 93270145 4335 4335 4335 4335 0
212 20250305 162300 93270145 4335 4335 4335 4335 65
213 20250305 162200 93270145 4335 4335 4335 4335 0
214 20250305 162100 93270145 4335 4335 4335 4335 0
215 20250305 162000 93270145 4335 4335 4335 4335 0
216 20250305 161900 93270145 4335 4335 4335 4335 0
217 20250305 161800 93270145 4335 4335 4335 4335 0
218 20250305 161700 93270145 4335 4335 4335 4335 0
219 20250305 161600 93270145 4335 4335 4335 4335 0
220 20250305 161500 93270145 4335 4335 4335 4335 0
221 20250305 161400 93270145 4335 4335 4335 4335 0
222 20250305 161300 93270145 4335 4335 4335 4335 0
223 20250305 161200 93270145 4335 4335 4335 4335 0
224 20250305 161100 93270145 4335 4335 4335 4335 0
225 20250305 161000 93270145 4335 4335 4335 4335 0
226 20250305 160900 93270145 4335 4335 4335 4335 0
227 20250305 160800 93270145 4335 4335 4335 4335 0
228 20250305 160700 93270145 4335 4335 4335 4335 0
229 20250305 160600 93270145 4335 4335 4335 4335 0
230 20250305 160500 93270145 4335 4335 4335 4335 0
231 20250305 160400 93270145 4335 4335 4335 4335 0
232 20250305 160300 93270145 4335 4335 4335 4335 0
233 20250305 160200 93270145 4335 4335 4335 4335 0
234 20250305 160100 93270145 4335 4335 4335 4335 0
235 20250305 160000 93270145 4335 4335 4335 4335 0
236 20250305 155900 93270145 4335 4335 4335 4335 0
237 20250305 155800 93270145 4335 4335 4335 4335 0
238 20250305 155700 93270145 4335 4335 4335 4335 0
239 20250305 155600 93270145 4335 4335 4335 4335 0
240 20250305 155500 93270145 4335 4335 4335 4335 0
241 20250305 155400 93270145 4335 4335 4335 4335 0
242 20250305 155300 93270145 4335 4335 4335 4335 65
243 20250305 155200 93270145 4335 4335 4335 4335 0
244 20250305 155100 93270145 4335 4335 4335 4335 0
245 20250305 155000 93270145 4335 4335 4335 4335 0
246 20250305 154900 93270145 4335 4335 4335 4335 0
247 20250305 154800 93270145 4335 4335 4335 4335 0
248 20250305 154700 93270145 4335 4335 4335 4335 0
249 20250305 154600 93270145 4335 4335 4335 4335 0
250 20250305 154500 93270145 4335 4335 4335 4335 0
251 20250305 154400 93270145 4335 4335 4335 4335 0
252 20250305 154300 93270145 4335 4335 4335 4335 0
253 20250305 154200 93270145 4335 4335 4335 4335 0
254 20250305 154100 93270145 4335 4335 4335 4335 0
255 20250305 154000 93270145 4335 4335 4335 4335 0
256 20250305 153900 93270145 4335 4335 4335 4335 0
257 20250305 153800 93270145 4335 4335 4335 4335 0
258 20250305 153700 93270145 4335 4335 4335 4335 0
259 20250305 153600 93270145 4335 4335 4335 4335 0
260 20250305 153500 93270145 4335 4335 4335 4335 0
261 20250305 153400 93270145 4335 4335 4335 4335 0
262 20250305 153300 93270145 4335 4335 4335 4335 0
263 20250305 153200 93270145 4335 4335 4335 4335 0
264 20250305 153100 93270145 4335 4335 4335 4335 0
265 20250305 153000 93270145 4335 4335 4335 4335 65
266 20250305 152900 92988370 4335 4335 4335 4335 0
267 20250305 152800 92988370 4335 4335 4335 4335 0
268 20250305 152700 92988370 4335 4335 4335 4335 0
269 20250305 152600 92988370 4335 4335 4335 4335 0
270 20250305 152500 92988370 4335 4335 4335 4335 0
271 20250305 152400 92988370 4335 4335 4335 4335 0
272 20250305 152300 92988370 4335 4335 4335 4335 0
273 20250305 152200 92988370 4335 4335 4335 4335 0
274 20250305 152100 92988370 4335 4335 4335 4335 0
275 20250305 152000 92988370 4335 4335 4335 4335 0
276 20250305 151900 92988370 4335 4335 4335 4325 10
277 20250305 151800 92945040 4335 4335 4335 4335 2
278 20250305 151700 92936370 4335 4335 4335 4335 0
279 20250305 151600 92936370 4335 4320 4335 4315 32
280 20250305 151500 92798240 4310 4310 4310 4310 0
281 20250305 151400 92798240 4310 4310 4310 4310 0
282 20250305 151300 92798240 4310 4310 4310 4310 0
283 20250305 151200 92798240 4310 4310 4310 4310 0
284 20250305 151100 92798240 4310 4310 4310 4310 0
285 20250305 151000 92798240 4310 4310 4310 4310 0
286 20250305 150900 92798240 4310 4310 4310 4310 12
287 20250305 150800 92746520 4305 4305 4305 4305 0
288 20250305 150700 92746520 4305 4305 4305 4305 0
289 20250305 150600 92746520 4305 4305 4305 4305 0
290 20250305 150500 92746520 4305 4305 4305 4305 0
291 20250305 150400 92746520 4305 4305 4305 4305 0
292 20250305 150300 92746520 4305 4305 4305 4305 26
293 20250305 150200 92634590 4305 4305 4305 4305 0
294 20250305 150100 92634590 4305 4305 4305 4305 0
295 20250305 150000 92634590 4305 4305 4305 4305 0
296 20250305 145900 92634590 4305 4305 4305 4305 12
297 20250305 145800 92582930 4335 4335 4335 4335 0
298 20250305 145700 92582930 4335 4335 4335 4335 0
299 20250305 145600 92582930 4335 4335 4335 4335 0
300 20250305 145500 92582930 4335 4335 4335 4335 0
301 20250305 145400 92582930 4335 4335 4335 4335 5
302 20250305 145300 92561255 4305 4305 4305 4305 6
303 20250305 145200 92535425 4305 4305 4305 4305 0
304 20250305 145100 92535425 4305 4305 4305 4305 0
305 20250305 145000 92535425 4305 4320 4320 4305 1232
306 20250305 144900 87220270 4335 4335 4335 4335 0
307 20250305 144800 87220270 4335 4335 4335 4335 0
308 20250305 144700 87220270 4335 4335 4335 4335 0
309 20250305 144600 87220270 4335 4335 4335 4335 0
310 20250305 144500 87220270 4335 4335 4335 4335 0
311 20250305 144400 87220270 4335 4315 4335 4315 111
312 20250305 144300 86741285 4315 4315 4315 4315 0
313 20250305 144200 86741285 4315 4315 4315 4315 0
314 20250305 144100 86741285 4315 4315 4315 4315 12
315 20250305 144000 86689505 4315 4315 4315 4315 0
316 20250305 143900 86689505 4315 4315 4315 4315 0
317 20250305 143800 86689505 4315 4315 4315 4315 0
318 20250305 143700 86689505 4315 4315 4315 4315 0
319 20250305 143600 86689505 4315 4315 4315 4315 0
320 20250305 143500 86689505 4315 4315 4315 4315 6
321 20250305 143400 86663615 4315 4315 4315 4315 0
322 20250305 143300 86663615 4315 4315 4315 4315 0
323 20250305 143200 86663615 4315 4315 4315 4315 12
324 20250305 143100 86611835 4320 4320 4320 4320 0
325 20250305 143000 86611835 4320 4320 4320 4320 1
326 20250305 142900 86607515 4315 4315 4315 4315 0
327 20250305 142800 86607515 4315 4315 4315 4315 150
328 20250305 142700 85960265 4315 4315 4315 4315 0
329 20250305 142600 85960265 4315 4315 4315 4315 6
330 20250305 142500 85934375 4315 4315 4315 4315 0
331 20250305 142400 85934375 4315 4315 4315 4315 251
332 20250305 142300 84851310 4315 4315 4315 4315 0
333 20250305 142200 84851310 4315 4315 4315 4315 44
334 20250305 142100 84661450 4315 4320 4320 4315 400
335 20250305 142000 82934085 4310 4310 4310 4310 0
336 20250305 141900 82934085 4310 4310 4310 4310 0
337 20250305 141800 82934085 4310 4310 4310 4310 0
338 20250305 141700 82934085 4310 4310 4310 4310 0
339 20250305 141600 82934085 4310 4310 4310 4310 6
340 20250305 141500 82908225 4310 4310 4310 4310 0
341 20250305 141400 82908225 4310 4310 4310 4310 0
342 20250305 141300 82908225 4310 4310 4310 4310 1512
343 20250305 141200 76391505 4335 4335 4335 4335 0
344 20250305 141100 76391505 4335 4335 4335 4335 0
345 20250305 141000 76391505 4335 4335 4335 4335 0
346 20250305 140900 76391505 4335 4315 4335 4315 26
347 20250305 140800 76279195 4310 4310 4310 4310 0
348 20250305 140700 76279195 4310 4310 4310 4310 82
349 20250305 140600 75925775 4305 4305 4305 4305 0
350 20250305 140500 75925775 4305 4305 4305 4305 0
351 20250305 140400 75925775 4305 4305 4305 4305 12
352 20250305 140300 75874115 4305 4305 4305 4305 4
353 20250305 140200 75856895 4305 4305 4305 4305 0
354 20250305 140100 75856895 4305 4305 4305 4305 0
355 20250305 140000 75856895 4305 4305 4305 4305 0
356 20250305 135900 75856895 4305 4305 4305 4305 0
357 20250305 135800 75856895 4305 4305 4305 4305 506
358 20250305 135700 73678565 4305 4305 4305 4305 0
359 20250305 135600 73678565 4305 4305 4305 4305 0
360 20250305 135500 73678565 4305 4305 4305 4305 12
361 20250305 135400 73626905 4305 4305 4305 4305 0
362 20250305 135300 73626905 4305 4305 4305 4305 0
363 20250305 135200 73626905 4305 4305 4305 4305 0
364 20250305 135100 73626905 4305 4305 4305 4305 0
365 20250305 135000 73626905 4305 4310 4310 4305 701
366 20250305 134900 70609095 4310 4310 4310 4310 0
367 20250305 134800 70609095 4310 4310 4310 4310 0
368 20250305 134700 70609095 4310 4310 4310 4310 0
369 20250305 134600 70609095 4310 4310 4310 4310 0
370 20250305 134500 70609095 4310 4310 4310 4310 1
371 20250305 134400 70604785 4315 4315 4315 4315 0
372 20250305 134300 70604785 4315 4315 4315 4315 0
373 20250305 134200 70604785 4315 4315 4315 4315 0
374 20250305 134100 70604785 4315 4315 4315 4315 0
375 20250305 134000 70604785 4315 4315 4315 4315 0
376 20250305 133900 70604785 4315 4315 4315 4315 0
377 20250305 133800 70604785 4315 4315 4315 4315 0
378 20250305 133700 70604785 4315 4315 4315 4315 0
379 20250305 133600 70604785 4315 4315 4315 4315 1
380 20250305 133500 70600470 4320 4320 4320 4320 0
381 20250305 133400 70600470 4320 4320 4320 4320 0
382 20250305 133300 70600470 4320 4320 4320 4320 1
383 20250305 133200 70596150 4325 4325 4325 4325 0
384 20250305 133100 70596150 4325 4325 4325 4325 5
385 20250305 133000 70574525 4305 4305 4305 4305 6
386 20250305 132900 70548695 4305 4305 4305 4305 0
387 20250305 132800 70548695 4305 4305 4305 4305 0
388 20250305 132700 70548695 4305 4305 4305 4305 12
389 20250305 132600 70497035 4305 4305 4305 4305 0
390 20250305 132500 70497035 4305 4305 4305 4305 0
391 20250305 132400 70497035 4305 4305 4305 4305 0
392 20250305 132300 70497035 4305 4305 4305 4305 0
393 20250305 132200 70497035 4305 4305 4305 4305 0
394 20250305 132100 70497035 4305 4305 4305 4305 6
395 20250305 132000 70471205 4305 4305 4305 4305 0
396 20250305 131900 70471205 4305 4305 4305 4305 0
397 20250305 131800 70471205 4305 4320 4320 4305 12
398 20250305 131700 70419380 4335 4335 4335 4335 0
399 20250305 131600 70419380 4335 4335 4335 4335 0
400 20250305 131500 70419380 4335 4335 4335 4335 0
401 20250305 131400 70419380 4335 4335 4335 4335 0
402 20250305 131300 70419380 4335 4335 4335 4335 0
403 20250305 131200 70419380 4335 4335 4335 4335 0
404 20250305 131100 70419380 4335 4335 4335 4335 0
405 20250305 131000 70419380 4335 4305 4335 4305 231
406 20250305 130900 69424515 4275 4275 4275 4275 12
407 20250305 130800 69373215 4275 4275 4275 4275 0
408 20250305 130700 69373215 4275 4275 4275 4275 0
409 20250305 130600 69373215 4275 4275 4275 4275 2
410 20250305 130500 69364665 4280 4280 4280 4280 0
411 20250305 130400 69364665 4280 4280 4280 4280 0
412 20250305 130300 69364665 4280 4280 4280 4280 6
413 20250305 130200 69338985 4280 4280 4280 4280 377
414 20250305 130100 67725425 4280 4280 4280 4280 0
415 20250305 130000 67725425 4280 4280 4280 4280 0
416 20250305 125900 67725425 4280 4280 4280 4280 12
417 20250305 125800 67674065 4315 4315 4315 4315 0
418 20250305 125700 67674065 4315 4310 4315 4310 35
419 20250305 125600 67523205 4280 4280 4280 4280 0
420 20250305 125500 67523205 4280 4285 4285 4280 2606
421 20250305 125400 56363545 4285 4285 4285 4285 0
422 20250305 125300 56363545 4285 4285 4285 4285 6
423 20250305 125200 56337835 4285 4285 4285 4285 0
424 20250305 125100 56337835 4285 4300 4300 4285 728
425 20250305 125000 53215465 4300 4300 4300 4300 12
426 20250305 124900 53163865 4305 4310 4310 4305 272
427 20250305 124800 51992135 4315 4315 4315 4315 17
428 20250305 124700 51918780 4310 4310 4310 4310 0
429 20250305 124600 51918780 4310 4310 4310 4310 0
430 20250305 124500 51918780 4310 4310 4310 4310 1
431 20250305 124400 51914470 4345 4345 4345 4345 0
432 20250305 124300 51914470 4345 4345 4345 4345 1
433 20250305 124200 51910125 4310 4310 4310 4310 0
434 20250305 124100 51910125 4310 4310 4310 4310 12
435 20250305 124000 51858405 4310 4310 4310 4310 0
436 20250305 123900 51858405 4310 4310 4310 4310 0
437 20250305 123800 51858405 4310 4310 4310 4310 0
438 20250305 123700 51858405 4310 4310 4310 4310 0
439 20250305 123600 51858405 4310 4310 4310 4310 0
440 20250305 123500 51858405 4310 4310 4310 4310 6
441 20250305 123400 51832545 4310 4310 4310 4310 0
442 20250305 123300 51832545 4310 4310 4310 4310 0
443 20250305 123200 51832545 4310 4310 4310 4310 13
444 20250305 123100 51776515 4310 4310 4310 4310 0
445 20250305 123000 51776515 4310 4310 4310 4310 0
446 20250305 122900 51776515 4310 4310 4310 4310 0
447 20250305 122800 51776515 4310 4310 4310 4310 0
448 20250305 122700 51776515 4310 4310 4310 4310 0
449 20250305 122600 51776515 4310 4310 4310 4310 6
450 20250305 122500 51750655 4310 4310 4310 4310 0
451 20250305 122400 51750655 4310 4310 4310 4310 0
452 20250305 122300 51750655 4310 4310 4310 4310 0
453 20250305 122200 51750655 4310 4310 4310 4310 15
454 20250305 122100 51686005 4350 4345 4350 4345 25
455 20250305 122000 51577365 4350 4350 4350 4350 0
456 20250305 121900 51577365 4350 4350 4350 4350 0
457 20250305 121800 51577365 4350 4340 4350 4340 952
458 20250305 121700 47436340 4340 4340 4340 4340 0
459 20250305 121600 47436340 4340 4340 4340 4340 0
460 20250305 121500 47436340 4340 4340 4340 4340 1
461 20250305 121400 47432000 4310 4310 4310 4310 0
462 20250305 121300 47432000 4310 4310 4310 4310 213
463 20250305 121200 46513970 4310 4310 4310 4310 0
464 20250305 121100 46513970 4310 4310 4310 4310 0
465 20250305 121000 46513970 4310 4310 4310 4310 3
466 20250305 120900 46501040 4310 4310 4310 4310 0
467 20250305 120800 46501040 4310 4310 4310 4310 0
468 20250305 120700 46501040 4310 4310 4310 4310 366
469 20250305 120600 44923580 4305 4315 4315 4305 241
470 20250305 120500 43884825 4310 4310 4310 4310 0
471 20250305 120400 43884825 4310 4310 4310 4310 13
472 20250305 120300 43828795 4350 4350 4350 4350 0
473 20250305 120200 43828795 4350 4350 4350 4350 0
474 20250305 120100 43828795 4350 4350 4350 4350 0
475 20250305 120000 43828795 4350 4330 4350 4330 42
476 20250305 115900 43646520 4335 4335 4335 4335 0
477 20250305 115800 43646520 4335 4335 4335 4335 0
478 20250305 115700 43646520 4335 4335 4335 4335 1
479 20250305 115600 43642185 4315 4315 4315 4315 0
480 20250305 115500 43642185 4315 4325 4325 4315 18
481 20250305 115400 43564490 4355 4355 4355 4355 0
482 20250305 115300 43564490 4355 4355 4355 4355 0
483 20250305 115200 43564490 4355 4355 4355 4355 0
484 20250305 115100 43564490 4355 4355 4355 4355 0
485 20250305 115000 43564490 4355 4355 4355 4355 5
486 20250305 114900 43542715 4355 4355 4355 4355 0
487 20250305 114800 43542715 4355 4355 4355 4355 0
488 20250305 114700 43542715 4355 4355 4355 4355 0
489 20250305 114600 43542715 4355 4330 4355 4330 22
490 20250305 114500 43447280 4330 4330 4330 4330 1
491 20250305 114400 43442950 4335 4335 4335 4335 0
492 20250305 114300 43442950 4335 4340 4340 4335 692
493 20250305 114200 40439675 4340 4315 4340 4315 64
494 20250305 114100 40161965 4315 4315 4315 4315 0
495 20250305 114000 40161965 4315 4315 4315 4315 0
496 20250305 113900 40161965 4315 4315 4315 4315 4
497 20250305 113800 40144705 4315 4315 4315 4315 0
498 20250305 113700 40144705 4315 4315 4315 4315 0
499 20250305 113600 40144705 4315 4315 4315 4315 13
500 20250305 113500 40088610 4355 4355 4355 4355 0
501 20250305 113400 40088610 4355 4355 4355 4355 0
502 20250305 113300 40088610 4355 4315 4355 4310 58
503 20250305 113200 39836750 4315 4320 4320 4315 3
504 20250305 113100 39823795 4320 4320 4320 4320 0
505 20250305 113000 39823795 4320 4320 4320 4320 6
506 20250305 112900 39797875 4320 4320 4320 4320 0
507 20250305 112800 39797875 4320 4320 4320 4320 2
508 20250305 112700 39789235 4325 4325 4325 4325 13
509 20250305 112600 39733010 4325 4325 4325 4325 0
510 20250305 112500 39733010 4325 4325 4325 4325 2
511 20250305 112400 39724360 4350 4350 4350 4350 0
512 20250305 112300 39724360 4350 4350 4350 4350 0
513 20250305 112200 39724360 4350 4350 4350 4350 0
514 20250305 112100 39724360 4350 4350 4350 4350 0
515 20250305 112000 39724360 4350 4345 4350 4345 2
516 20250305 111900 39715665 4325 4325 4325 4325 0
517 20250305 111800 39715665 4325 4355 4355 4320 26
518 20250305 111700 39602920 4355 4355 4355 4355 0
519 20250305 111600 39602920 4355 4355 4355 4355 0
520 20250305 111500 39602920 4355 4355 4355 4355 0
521 20250305 111400 39602920 4355 4355 4355 4355 1
522 20250305 111300 39598565 4320 4320 4320 4320 0
523 20250305 111200 39598565 4320 4325 4325 4320 7
524 20250305 111100 39568295 4325 4325 4325 4325 0
525 20250305 111000 39568295 4325 4325 4325 4325 0
526 20250305 110900 39568295 4325 4325 4325 4325 13
527 20250305 110800 39512070 4360 4360 4360 4360 0
528 20250305 110700 39512070 4360 4360 4360 4360 0
529 20250305 110600 39512070 4360 4360 4360 4360 0
530 20250305 110500 39512070 4360 4360 4360 4360 0
531 20250305 110400 39512070 4360 4360 4360 4360 13
532 20250305 110300 39455390 4355 4355 4355 4355 8
533 20250305 110200 39420550 4360 4360 4360 4360 0
534 20250305 110100 39420550 4360 4350 4360 4350 25
535 20250305 110000 39311740 4325 4325 4325 4325 0
536 20250305 105900 39311740 4325 4330 4330 4325 15
537 20250305 105800 39246800 4360 4360 4360 4360 0
538 20250305 105700 39246800 4360 4360 4360 4360 0
539 20250305 105600 39246800 4360 4360 4360 4360 0
540 20250305 105500 39246800 4360 4360 4360 4360 0
541 20250305 105400 39246800 4360 4360 4360 4360 0
542 20250305 105300 39246800 4360 4330 4360 4330 8
543 20250305 105200 39212130 4330 4330 4330 4330 0
544 20250305 105100 39212130 4330 4330 4330 4330 0
545 20250305 105000 39212130 4330 4335 4335 4330 102
546 20250305 104900 38769970 4335 4335 4335 4335 0
547 20250305 104800 38769970 4335 4335 4335 4335 22
548 20250305 104700 38674600 4365 4340 4365 4340 11
549 20250305 104600 38626720 4365 4335 4365 4300 483
550 20250305 104500 36532605 4335 4335 4335 4335 400
551 20250305 104400 34798605 4335 4300 4335 4300 843
552 20250305 104300 31164285 4300 4295 4300 4295 25
553 20250305 104200 31056795 4300 4300 4300 4300 1
554 20250305 104100 31052495 4300 4300 4300 4300 18
555 20250305 104000 30975095 4300 4300 4300 4300 0
556 20250305 103900 30975095 4300 4300 4300 4300 0
557 20250305 103800 30975095 4300 4300 4300 4300 0
558 20250305 103700 30975095 4300 4300 4300 4300 0
559 20250305 103600 30975095 4300 4300 4300 4300 0
560 20250305 103500 30975095 4300 4300 4300 4300 7
561 20250305 103400 30944995 4300 4300 4300 4300 0
562 20250305 103300 30944995 4300 4300 4300 4300 0
563 20250305 103200 30944995 4300 4300 4300 4300 46
564 20250305 103100 30747195 4300 4300 4300 4300 0
565 20250305 103000 30747195 4300 4300 4300 4300 2
566 20250305 102900 30738595 4300 4300 4300 4300 0
567 20250305 102800 30738595 4300 4300 4300 4300 0
568 20250305 102700 30738595 4300 4300 4300 4300 0
569 20250305 102600 30738595 4300 4300 4300 4300 7
570 20250305 102500 30708495 4300 4295 4300 4295 189
571 20250305 102400 29895845 4295 4295 4295 4295 0
572 20250305 102300 29895845 4295 4295 4295 4295 0
573 20250305 102200 29895845 4295 4295 4295 4295 3
574 20250305 102100 29882960 4295 4295 4295 4295 0
575 20250305 102000 29882960 4295 4295 4295 4295 5
576 20250305 101900 29861485 4295 4295 4295 4295 0
577 20250305 101800 29861485 4295 4295 4295 4295 0
578 20250305 101700 29861485 4295 4295 4295 4295 0
579 20250305 101600 29861485 4295 4295 4295 4295 7
580 20250305 101500 29831420 4295 4295 4295 4295 154
581 20250305 101400 29169990 4290 4290 4290 4290 0
582 20250305 101300 29169990 4290 4290 4290 4290 13
583 20250305 101200 29114220 4290 4290 4290 4290 0
584 20250305 101100 29114220 4290 4290 4290 4290 0
585 20250305 101000 29114220 4290 4290 4290 4290 0
586 20250305 100900 29114220 4290 4295 4295 4290 100
587 20250305 100800 28684970 4290 4290 4290 4290 0
588 20250305 100700 28684970 4290 4290 4290 4290 7
589 20250305 100600 28654940 4290 4290 4290 4290 1
590 20250305 100500 28650650 4290 4290 4290 4290 0
591 20250305 100400 28650650 4290 4290 4290 4290 13
592 20250305 100300 28594880 4290 4290 4290 4290 2
593 20250305 100200 28586300 4290 4290 4290 4290 0
594 20250305 100100 28586300 4290 4295 4295 4290 1146
595 20250305 100000 23666630 4295 4295 4295 4295 0
596 20250305 095900 23666630 4295 4295 4295 4295 0
597 20250305 095800 23666630 4295 4295 4295 4295 8
598 20250305 095700 23632270 4305 4305 4305 4305 0
599 20250305 095600 23632270 4305 4305 4305 4305 0
600 20250305 095500 23632270 4305 4300 4305 4300 42
601 20250305 095400 23451525 4305 4305 4305 4305 0
602 20250305 095300 23451525 4305 4305 4305 4305 0
603 20250305 095200 23451525 4305 4305 4305 4305 0
604 20250305 095100 23451525 4305 4305 4305 4305 0
605 20250305 095000 23451525 4305 4305 4305 4305 0
606 20250305 094900 23451525 4305 4305 4305 4305 3
607 20250305 094800 23438610 4305 4305 4305 4305 0
608 20250305 094700 23438610 4305 4305 4305 4305 1
609 20250305 094600 23434305 4295 4295 4295 4295 0
610 20250305 094500 23434305 4295 4305 4305 4295 17
611 20250305 094400 23361250 4305 4305 4305 4305 1
612 20250305 094300 23356945 4295 4295 4295 4295 0
613 20250305 094200 23356945 4295 4295 4295 4295 0
614 20250305 094100 23356945 4295 4295 4295 4295 1
615 20250305 094000 23352650 4300 4300 4300 4300 1
616 20250305 093900 23348350 4295 4295 4295 4295 7
617 20250305 093800 23318285 4295 4295 4295 4295 1
618 20250305 093700 23313990 4300 4300 4300 4300 0
619 20250305 093600 23313990 4300 4285 4300 4285 621
620 20250305 093500 20647965 4285 4285 4285 4285 0
621 20250305 093400 20647965 4285 4285 4285 4285 3
622 20250305 093300 20635110 4285 4285 4285 4285 0
623 20250305 093200 20635110 4285 4285 4285 4285 10
624 20250305 093100 20592260 4285 4285 4285 4285 0
625 20250305 093000 20592260 4285 4285 4285 4285 7
626 20250305 092900 20562265 4285 4280 4285 4280 127
627 20250305 092800 20018655 4265 4265 4265 4265 0
628 20250305 092700 20018655 4265 4265 4265 4265 13
629 20250305 092600 19963210 4280 4280 4280 4280 1
630 20250305 092500 19958930 4265 4265 4265 4265 37
631 20250305 092400 19801125 4265 4265 4280 4265 1032
632 20250305 092300 15399225 4265 4270 4270 4265 300
633 20250305 092200 14119435 4275 4275 4275 4275 0
634 20250305 092100 14119435 4275 4290 4290 4275 154
635 20250305 092000 13459980 4290 4290 4290 4290 500
636 20250305 091900 11314980 4295 4295 4295 4295 0
637 20250305 091800 11314980 4295 4295 4295 4295 13
638 20250305 091700 11259145 4290 4290 4290 4290 0
639 20250305 091600 11259145 4290 4290 4290 4290 0
640 20250305 091500 11259145 4290 4290 4290 4290 0
641 20250305 091400 11259145 4290 4290 4290 4290 0
642 20250305 091300 11259145 4290 4290 4290 4290 30
643 20250305 091200 11130445 4290 4290 4290 4290 165
644 20250305 091100 10422595 4290 4290 4290 4290 0
645 20250305 091000 10422595 4290 4290 4290 4290 0
646 20250305 090900 10422595 4290 4290 4320 4290 308
647 20250305 090800 9098875 4290 4290 4290 4290 0
648 20250305 090700 9098875 4290 4290 4290 4290 5
649 20250305 090600 9077425 4290 4295 4295 4290 921
650 20250305 090500 5126320 4300 4330 4330 4300 106
651 20250305 090400 4668750 4290 4295 4295 4290 373
652 20250305 090300 3067990 4330 4330 4330 4330 0
653 20250305 090200 3067990 4330 4330 4330 4330 0
654 20250305 090100 3067990 4330 4330 4330 4330 1
655 20250305 090000 3063660 4310 4290 4310 4290 714