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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
032620/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,197822924,3435,3435,3435,3435,868
20250318,191500,197822924,3435,3435,3435,3435,0
20250318,191400,197822924,3435,3435,3435,3435,0
20250318,191300,197822924,3435,3435,3435,3435,0
20250318,191200,197822924,3435,3435,3435,3435,0
20250318,191100,197822924,3435,3435,3435,3435,0
20250318,191000,197822924,3435,3435,3435,3435,0
20250318,190900,197822924,3435,3435,3435,3435,0
20250318,190800,197822924,3435,3435,3435,3435,0
20250318,190700,197822924,3435,3435,3435,3435,0
20250318,190600,197822924,3435,3435,3435,3435,0
20250318,190500,197822924,3435,3435,3435,3435,0
20250318,190400,197822924,3435,3435,3435,3435,0
20250318,190300,197822924,3435,3435,3435,3435,0
20250318,190200,197822924,3435,3435,3435,3435,0
20250318,190100,197822924,3435,3435,3435,3435,0
20250318,190000,197822924,3435,3435,3435,3435,0
20250318,185900,197822924,3435,3435,3435,3435,0
20250318,185800,197822924,3435,3435,3435,3435,0
20250318,185700,197822924,3435,3435,3435,3435,0
20250318,185600,197822924,3435,3435,3435,3435,0
20250318,185500,197822924,3435,3435,3435,3435,0
20250318,185400,197822924,3435,3435,3435,3435,0
20250318,185300,197822924,3435,3435,3435,3435,0
20250318,185200,197822924,3435,3435,3435,3435,0
20250318,185100,197822924,3435,3435,3435,3435,0
20250318,185000,197822924,3435,3435,3435,3435,0
20250318,184900,197822924,3435,3435,3435,3435,0
20250318,184800,197822924,3435,3435,3435,3435,0
20250318,184700,197822924,3435,3435,3435,3435,0
20250318,184600,197822924,3435,3435,3435,3435,868
20250318,184500,197822924,3435,3435,3435,3435,0
20250318,184400,197822924,3435,3435,3435,3435,0
20250318,184300,197822924,3435,3435,3435,3435,0
20250318,184200,197822924,3435,3435,3435,3435,0
20250318,184100,197822924,3435,3435,3435,3435,0
20250318,184000,197822924,3435,3435,3435,3435,0
20250318,183900,197822924,3435,3435,3435,3435,0
20250318,183800,197822924,3435,3435,3435,3435,0
20250318,183700,197822924,3435,3435,3435,3435,0
20250318,183600,197822924,3435,3435,3435,3435,0
20250318,183500,197822924,3435,3435,3435,3435,0
20250318,183400,197822924,3435,3435,3435,3435,0
20250318,183300,197822924,3435,3435,3435,3435,0
20250318,183200,197822924,3435,3435,3435,3435,0
20250318,183100,197822924,3435,3435,3435,3435,0
20250318,183000,197822924,3435,3435,3435,3435,0
20250318,182900,197822924,3435,3435,3435,3435,0
20250318,182800,197822924,3435,3435,3435,3435,0
20250318,182700,197822924,3435,3435,3435,3435,0
20250318,182600,197822924,3435,3435,3435,3435,0
20250318,182500,197822924,3435,3435,3435,3435,0
20250318,182400,197822924,3435,3435,3435,3435,0
20250318,182300,197822924,3435,3435,3435,3435,0
20250318,182200,197822924,3435,3435,3435,3435,0
20250318,182100,197822924,3435,3435,3435,3435,0
20250318,182000,197822924,3435,3435,3435,3435,0
20250318,181900,197822924,3435,3435,3435,3435,0
20250318,181800,197822924,3435,3435,3435,3435,0
20250318,181700,197822924,3435,3435,3435,3435,0
20250318,181600,197822924,3435,3435,3435,3435,868
20250318,181500,197822924,3435,3435,3435,3435,0
20250318,181400,197822924,3435,3435,3435,3435,0
20250318,181300,197822924,3435,3435,3435,3435,0
20250318,181200,197822924,3435,3435,3435,3435,0
20250318,181100,197822924,3435,3435,3435,3435,0
20250318,181000,197822924,3435,3435,3435,3435,0
20250318,180900,197822924,3435,3435,3435,3435,0
20250318,180800,197822924,3435,3435,3435,3435,0
20250318,180700,197822924,3435,3435,3435,3435,0
20250318,180600,197822924,3435,3435,3435,3435,0
20250318,180500,197822924,3435,3435,3435,3435,0
20250318,180400,197822924,3435,3435,3435,3435,0
20250318,180300,197822924,3435,3435,3435,3435,0
20250318,180200,197822924,3435,3435,3435,3435,0
20250318,180100,197822924,3435,3435,3435,3435,0
20250318,180000,197822924,3435,3435,3435,3435,0
20250318,175900,197822924,3435,3435,3435,3435,0
20250318,175800,197822924,3435,3435,3435,3435,0
20250318,175700,197822924,3435,3435,3435,3435,0
20250318,175600,197822924,3435,3435,3435,3435,0
20250318,175500,197822924,3435,3435,3435,3435,0
20250318,175400,197822924,3435,3435,3435,3435,0
20250318,175300,197822924,3435,3435,3435,3435,0
20250318,175200,197822924,3435,3435,3435,3435,0
20250318,175100,197822924,3435,3435,3435,3435,0
20250318,175000,197822924,3435,3435,3435,3435,0
20250318,174900,197822924,3435,3435,3435,3435,0
20250318,174800,197822924,3435,3435,3435,3435,0
20250318,174700,197822924,3435,3435,3435,3435,0
20250318,174600,197822924,3435,3435,3435,3435,868
20250318,174500,197822924,3435,3435,3435,3435,0
20250318,174400,197822924,3435,3435,3435,3435,0
20250318,174300,197822924,3435,3435,3435,3435,0
20250318,174200,197822924,3435,3435,3435,3435,0
20250318,174100,197822924,3435,3435,3435,3435,0
20250318,174000,197822924,3435,3435,3435,3435,0
20250318,173900,197822924,3435,3435,3435,3435,0
20250318,173800,197822924,3435,3435,3435,3435,0
20250318,173700,197822924,3435,3435,3435,3435,0
20250318,173600,197822924,3435,3435,3435,3435,0
20250318,173500,197822924,3435,3435,3435,3435,0
20250318,173400,197822924,3435,3435,3435,3435,0
20250318,173300,197822924,3435,3435,3435,3435,0
20250318,173200,197822924,3435,3435,3435,3435,0
20250318,173100,197822924,3435,3435,3435,3435,0
20250318,173000,197822924,3435,3435,3435,3435,0
20250318,172900,197822924,3435,3435,3435,3435,0
20250318,172800,197822924,3435,3435,3435,3435,0
20250318,172700,197822924,3435,3435,3435,3435,0
20250318,172600,197822924,3435,3435,3435,3435,0
20250318,172500,197822924,3435,3435,3435,3435,0
20250318,172400,197822924,3435,3435,3435,3435,0
20250318,172300,197822924,3435,3435,3435,3435,0
20250318,172200,197822924,3435,3435,3435,3435,0
20250318,172100,197822924,3435,3435,3435,3435,0
20250318,172000,197822924,3435,3435,3435,3435,0
20250318,171900,197822924,3435,3435,3435,3435,0
20250318,171800,197822924,3435,3435,3435,3435,0
20250318,171700,197822924,3435,3435,3435,3435,0
20250318,171600,197822924,3435,3435,3435,3435,868
20250318,171500,197822924,3435,3435,3435,3435,0
20250318,171400,197822924,3435,3435,3435,3435,0
20250318,171300,197822924,3435,3435,3435,3435,0
20250318,171200,197822924,3435,3435,3435,3435,0
20250318,171100,197822924,3435,3435,3435,3435,0
20250318,171000,197822924,3435,3435,3435,3435,0
20250318,170900,197822924,3435,3435,3435,3435,0
20250318,170800,197822924,3435,3435,3435,3435,0
20250318,170700,197822924,3435,3435,3435,3435,0
20250318,170600,197822924,3435,3435,3435,3435,0
20250318,170500,197822924,3435,3435,3435,3435,0
20250318,170400,197822924,3435,3435,3435,3435,0
20250318,170300,197822924,3435,3435,3435,3435,0
20250318,170200,197822924,3435,3435,3435,3435,0
20250318,170100,197822924,3435,3435,3435,3435,0
20250318,170000,197822924,3435,3435,3435,3435,0
20250318,165900,197822924,3435,3435,3435,3435,0
20250318,165800,197822924,3435,3435,3435,3435,0
20250318,165700,197822924,3435,3435,3435,3435,0
20250318,165600,197822924,3435,3435,3435,3435,0
20250318,165500,197822924,3435,3435,3435,3435,0
20250318,165400,197822924,3435,3435,3435,3435,0
20250318,165300,197822924,3435,3435,3435,3435,0
20250318,165200,197822924,3435,3435,3435,3435,0
20250318,165100,197822924,3435,3435,3435,3435,0
20250318,165000,197822924,3435,3435,3435,3435,0
20250318,164900,197822924,3435,3435,3435,3435,0
20250318,164800,197822924,3435,3435,3435,3435,0
20250318,164700,197822924,3435,3435,3435,3435,0
20250318,164600,197822924,3435,3435,3435,3435,868
20250318,164500,197822924,3435,3435,3435,3435,0
20250318,164400,197822924,3435,3435,3435,3435,0
20250318,164300,197822924,3435,3435,3435,3435,0
20250318,164200,197822924,3435,3435,3435,3435,0
20250318,164100,197822924,3435,3435,3435,3435,0
20250318,164000,197822924,3435,3435,3435,3435,0
20250318,163900,197822924,3435,3435,3435,3435,0
20250318,163800,197822924,3435,3435,3435,3435,0
20250318,163700,197822924,3435,3435,3435,3435,0
20250318,163600,197822924,3435,3435,3435,3435,0
20250318,163500,197822924,3435,3435,3435,3435,0
20250318,163400,197822924,3435,3435,3435,3435,0
20250318,163300,197822924,3435,3435,3435,3435,0
20250318,163200,197822924,3435,3435,3435,3435,0
20250318,163100,197822924,3435,3435,3435,3435,0
20250318,163000,197822924,3435,3435,3435,3435,0
20250318,162900,197822924,3435,3435,3435,3435,0
20250318,162800,197822924,3435,3435,3435,3435,0
20250318,162700,197822924,3435,3435,3435,3435,0
20250318,162600,197822924,3435,3435,3435,3435,0
20250318,162500,197822924,3435,3435,3435,3435,0
20250318,162400,197822924,3435,3435,3435,3435,0
20250318,162300,197822924,3435,3435,3435,3435,0
20250318,162200,197822924,3435,3435,3435,3435,0
20250318,162100,197822924,3435,3435,3435,3435,0
20250318,162000,197822924,3435,3435,3435,3435,0
20250318,161900,197822924,3435,3435,3435,3435,0
20250318,161800,197822924,3435,3435,3435,3435,0
20250318,161700,197822924,3435,3435,3435,3435,0
20250318,161600,197822924,3435,3435,3435,3435,868
20250318,161500,197822924,3435,3435,3435,3435,0
20250318,161400,197822924,3435,3435,3435,3435,0
20250318,161300,197822924,3435,3435,3435,3435,0
20250318,161200,197822924,3435,3435,3435,3435,0
20250318,161100,197822924,3435,3435,3435,3435,0
20250318,161000,197822924,3435,3435,3435,3435,0
20250318,160900,197822924,3435,3435,3435,3435,0
20250318,160800,197822924,3435,3435,3435,3435,0
20250318,160700,197822924,3435,3435,3435,3435,0
20250318,160600,197822924,3435,3435,3435,3435,0
20250318,160500,197822924,3435,3435,3435,3435,0
20250318,160400,197822924,3435,3435,3435,3435,0
20250318,160300,197822924,3435,3435,3435,3435,0
20250318,160200,197822924,3435,3435,3435,3435,0
20250318,160100,197822924,3435,3435,3435,3435,0
20250318,160000,197822924,3435,3435,3435,3435,0
20250318,155900,197822924,3435,3435,3435,3435,0
20250318,155800,197822924,3435,3435,3435,3435,0
20250318,155700,197822924,3435,3435,3435,3435,0
20250318,155600,197822924,3435,3435,3435,3435,0
20250318,155500,197822924,3435,3435,3435,3435,0
20250318,155400,197822924,3435,3435,3435,3435,0
20250318,155300,197822924,3435,3435,3435,3435,0
20250318,155200,197822924,3435,3435,3435,3435,0
20250318,155100,197822924,3435,3435,3435,3435,0
20250318,155000,197822924,3435,3435,3435,3435,0
20250318,154900,197822924,3435,3435,3435,3435,0
20250318,154800,197822924,3435,3435,3435,3435,0
20250318,154700,197822924,3435,3435,3435,3435,0
20250318,154600,197822924,3435,3435,3435,3435,868
20250318,154500,197822924,3435,3435,3435,3435,0
20250318,154400,197822924,3435,3435,3435,3435,0
20250318,154300,197822924,3435,3435,3435,3435,0
20250318,154200,197822924,3435,3435,3435,3435,0
20250318,154100,197822924,3435,3435,3435,3435,0
20250318,154000,197822924,3435,3435,3435,3435,0
20250318,153900,197822924,3435,3435,3435,3435,0
20250318,153800,197822924,3435,3435,3435,3435,0
20250318,153700,197822924,3435,3435,3435,3435,0
20250318,153600,197822924,3435,3435,3435,3435,0
20250318,153500,197822924,3435,3435,3435,3435,0
20250318,153400,197822924,3435,3435,3435,3435,0
20250318,153300,197822924,3435,3435,3435,3435,0
20250318,153200,197822924,3435,3435,3435,3435,0
20250318,153100,197822924,3435,3435,3435,3435,0
20250318,153000,197822924,3435,3435,3435,3435,868
20250318,152900,194841344,3440,3440,3440,3440,0
20250318,152800,194841344,3440,3440,3440,3440,0
20250318,152700,194841344,3440,3440,3440,3440,0
20250318,152600,194841344,3440,3440,3440,3440,0
20250318,152500,194841344,3440,3440,3440,3440,0
20250318,152400,194841344,3440,3440,3440,3440,0
20250318,152300,194841344,3440,3440,3440,3440,0
20250318,152200,194841344,3440,3440,3440,3440,0
20250318,152100,194841344,3440,3440,3440,3440,0
20250318,152000,194841344,3440,3440,3440,3440,0
20250318,151900,194841344,3440,3440,3440,3440,1
20250318,151800,194837904,3430,3430,3430,3430,0
20250318,151700,194837904,3430,3440,3440,3430,593
20250318,151600,192801849,3440,3440,3440,3440,0
20250318,151500,192801849,3440,3440,3440,3440,50
20250318,151400,192629849,3440,3440,3440,3440,0
20250318,151300,192629849,3440,3440,3440,3440,0
20250318,151200,192629849,3440,3440,3440,3440,0
20250318,151100,192629849,3440,3440,3440,3440,0
20250318,151000,192629849,3440,3440,3440,3440,4
20250318,150900,192616089,3440,3440,3440,3440,0
20250318,150800,192616089,3440,3440,3440,3440,0
20250318,150700,192616089,3440,3440,3440,3440,0
20250318,150600,192616089,3440,3440,3440,3440,450
20250318,150500,191068089,3440,3440,3440,3440,2
20250318,150400,191061209,3435,3435,3435,3435,51
20250318,150300,190886024,3435,3435,3435,3435,0
20250318,150200,190886024,3435,3435,3435,3435,49
20250318,150100,190717709,3435,3435,3435,3435,0
20250318,150000,190717709,3435,3435,3435,3435,8
20250318,145900,190690229,3435,3430,3435,3430,103
20250318,145800,190336914,3435,3435,3435,3435,0
20250318,145700,190336914,3435,3435,3435,3435,1
20250318,145600,190333479,3430,3430,3430,3430,400
20250318,145500,188961479,3430,3435,3435,3430,90
20250318,145400,188652729,3435,3435,3435,3435,7
20250318,145300,188628684,3435,3435,3435,3435,0
20250318,145200,188628684,3435,3435,3435,3435,0
20250318,145100,188628684,3435,3435,3435,3435,0
20250318,145000,188628684,3435,3435,3435,3435,0
20250318,144900,188628684,3435,3435,3435,3435,330
20250318,144800,187495134,3425,3425,3425,3425,0
20250318,144700,187495134,3425,3425,3425,3425,0
20250318,144600,187495134,3425,3425,3425,3425,0
20250318,144500,187495134,3425,3425,3425,3425,115
20250318,144400,187101259,3420,3420,3420,3420,0
20250318,144300,187101259,3420,3430,3430,3420,500
20250318,144200,185388729,3435,3435,3435,3435,0
20250318,144100,185388729,3435,3435,3435,3435,0
20250318,144000,185388729,3435,3435,3435,3435,2
20250318,143900,185381859,3430,3430,3430,3430,0
20250318,143800,185381859,3430,3430,3430,3430,0
20250318,143700,185381859,3430,3430,3430,3430,1
20250318,143600,185378429,3435,3435,3435,3435,0
20250318,143500,185378429,3435,3435,3435,3435,0
20250318,143400,185378429,3435,3435,3435,3435,0
20250318,143300,185378429,3435,3435,3435,3435,0
20250318,143200,185378429,3435,3435,3435,3435,0
20250318,143100,185378429,3435,3435,3435,3435,0
20250318,143000,185378429,3435,3435,3435,3435,0
20250318,142900,185378429,3435,3435,3435,3435,0
20250318,142800,185378429,3435,3435,3435,3435,4
20250318,142700,185364689,3435,3435,3435,3435,0
20250318,142600,185364689,3435,3435,3435,3435,32
20250318,142500,185254769,3435,3435,3435,3435,0
20250318,142400,185254769,3435,3435,3435,3435,0
20250318,142300,185254769,3435,3435,3435,3435,0
20250318,142200,185254769,3435,3435,3435,3435,0
20250318,142100,185254769,3435,3435,3435,3435,3
20250318,142000,185244464,3435,3435,3435,3435,0
20250318,141900,185244464,3435,3435,3435,3435,0
20250318,141800,185244464,3435,3435,3435,3435,150
20250318,141700,184729214,3435,3435,3435,3435,0
20250318,141600,184729214,3435,3435,3435,3435,0
20250318,141500,184729214,3435,3435,3435,3435,0
20250318,141400,184729214,3435,3435,3435,3435,18
20250318,141300,184667384,3435,3435,3435,3435,0
20250318,141200,184667384,3435,3435,3435,3435,11
20250318,141100,184629599,3435,3435,3435,3435,0
20250318,141000,184629599,3435,3435,3435,3435,1
20250318,140900,184626164,3420,3420,3420,3420,0
20250318,140800,184626164,3420,3425,3425,3420,80
20250318,140700,184352274,3435,3435,3435,3435,13
20250318,140600,184307619,3440,3440,3440,3440,250
20250318,140500,183447619,3440,3440,3440,3440,2
20250318,140400,183440739,3435,3435,3435,3435,427
20250318,140300,181973994,3435,3435,3435,3435,604
20250318,140200,179899254,3435,3435,3435,3435,35
20250318,140100,179779029,3435,3435,3435,3435,300
20250318,140000,178748529,3435,3435,3435,3435,0
20250318,135900,178748529,3435,3435,3435,3435,0
20250318,135800,178748529,3435,3435,3435,3435,0
20250318,135700,178748529,3435,3435,3435,3435,10
20250318,135600,178714179,3435,3435,3435,3435,2
20250318,135500,178707309,3435,3435,3435,3435,1
20250318,135400,178703874,3435,3435,3435,3435,0
20250318,135300,178703874,3435,3435,3435,3435,0
20250318,135200,178703874,3435,3435,3435,3435,0
20250318,135100,178703874,3435,3435,3435,3435,0
20250318,135000,178703874,3435,3435,3435,3435,0
20250318,134900,178703874,3435,3435,3435,3435,0
20250318,134800,178703874,3435,3435,3435,3435,0
20250318,134700,178703874,3435,3435,3435,3435,1
20250318,134600,178700439,3425,3425,3425,3425,0
20250318,134500,178700439,3425,3425,3425,3425,0
20250318,134400,178700439,3425,3425,3425,3425,0
20250318,134300,178700439,3425,3425,3425,3425,0
20250318,134200,178700439,3425,3425,3425,3425,0
20250318,134100,178700439,3425,3425,3425,3425,27
20250318,134000,178607964,3425,3425,3425,3425,140
20250318,133900,178128464,3425,3425,3425,3425,0
20250318,133800,178128464,3425,3425,3425,3425,0
20250318,133700,178128464,3425,3425,3425,3425,0
20250318,133600,178128464,3425,3425,3425,3425,0
20250318,133500,178128464,3425,3425,3425,3425,0
20250318,133400,178128464,3425,3425,3425,3425,0
20250318,133300,178128464,3425,3425,3425,3425,0
20250318,133200,178128464,3425,3425,3425,3425,1
20250318,133100,178125039,3425,3425,3425,3425,0
20250318,133000,178125039,3425,3425,3425,3425,731
20250318,132900,175621364,3435,3435,3435,3435,0
20250318,132800,175621364,3435,3435,3435,3435,0
20250318,132700,175621364,3435,3435,3435,3435,0
20250318,132600,175621364,3435,3435,3435,3435,0
20250318,132500,175621364,3435,3435,3435,3435,0
20250318,132400,175621364,3435,3435,3435,3435,0
20250318,132300,175621364,3435,3420,3435,3420,120
20250318,132200,175210934,3435,3435,3435,3435,0
20250318,132100,175210934,3435,3435,3435,3435,0
20250318,132000,175210934,3435,3435,3435,3435,0
20250318,131900,175210934,3435,3435,3435,3435,0
20250318,131800,175210934,3435,3435,3435,3435,30
20250318,131700,175107884,3435,3435,3435,3435,0
20250318,131600,175107884,3435,3435,3435,3435,0
20250318,131500,175107884,3435,3435,3435,3435,0
20250318,131400,175107884,3435,3435,3435,3435,122
20250318,131300,174688814,3430,3430,3430,3430,0
20250318,131200,174688814,3430,3430,3430,3430,0
20250318,131100,174688814,3430,3430,3430,3430,0
20250318,131000,174688814,3430,3430,3430,3430,0
20250318,130900,174688814,3430,3430,3430,3430,0
20250318,130800,174688814,3430,3430,3430,3430,22
20250318,130700,174613354,3435,3435,3435,3435,2
20250318,130600,174606484,3430,3430,3430,3430,0
20250318,130500,174606484,3430,3430,3430,3430,0
20250318,130400,174606484,3430,3430,3430,3430,0
20250318,130300,174606484,3430,3430,3430,3430,0
20250318,130200,174606484,3430,3430,3430,3430,0
20250318,130100,174606484,3430,3430,3430,3430,1546
20250318,130000,169303704,3400,3400,3400,3400,0
20250318,125900,169303704,3400,3400,3400,3400,0
20250318,125800,169303704,3400,3405,3425,3400,13651
20250318,125700,122847184,3405,3415,3415,3405,4855
20250318,125600,106308139,3415,3425,3425,3415,8306
20250318,125500,77904514,3430,3430,3430,3430,629
20250318,125400,75747044,3435,3435,3435,3435,0
20250318,125300,75747044,3435,3435,3435,3435,0
20250318,125200,75747044,3435,3435,3435,3435,0
20250318,125100,75747044,3435,3435,3435,3435,0
20250318,125000,75747044,3435,3435,3435,3435,0
20250318,124900,75747044,3435,3435,3435,3435,0
20250318,124800,75747044,3435,3435,3435,3435,10
20250318,124700,75712694,3435,3435,3435,3435,15
20250318,124600,75661169,3435,3435,3435,3435,5
20250318,124500,75643994,3435,3435,3435,3435,0
20250318,124400,75643994,3435,3435,3435,3435,125
20250318,124300,75214619,3435,3435,3435,3435,0
20250318,124200,75214619,3435,3435,3435,3435,0
20250318,124100,75214619,3435,3435,3435,3435,0
20250318,124000,75214619,3435,3435,3435,3435,7
20250318,123900,75190574,3435,3435,3435,3435,4
20250318,123800,75176834,3435,3435,3435,3435,0
20250318,123700,75176834,3435,3435,3435,3435,0
20250318,123600,75176834,3435,3435,3435,3435,0
20250318,123500,75176834,3435,3435,3435,3435,0
20250318,123400,75176834,3435,3435,3435,3435,0
20250318,123300,75176834,3435,3435,3435,3435,0
20250318,123200,75176834,3435,3435,3435,3435,1
20250318,123100,75173399,3435,3435,3435,3435,0
20250318,123000,75173399,3435,3435,3435,3435,20
20250318,122900,75104699,3435,3435,3435,3435,0
20250318,122800,75104699,3435,3435,3435,3435,0
20250318,122700,75104699,3435,3435,3435,3435,0
20250318,122600,75104699,3435,3435,3435,3435,0
20250318,122500,75104699,3435,3435,3435,3435,100
20250318,122400,74761199,3435,3435,3435,3435,12
20250318,122300,74719979,3430,3430,3430,3430,0
20250318,122200,74719979,3430,3430,3430,3430,0
20250318,122100,74719979,3430,3430,3430,3430,0
20250318,122000,74719979,3430,3430,3430,3430,0
20250318,121900,74719979,3430,3430,3430,3430,0
20250318,121800,74719979,3430,3430,3430,3430,0
20250318,121700,74719979,3430,3430,3430,3430,200
20250318,121600,74033979,3430,3430,3430,3430,0
20250318,121500,74033979,3430,3430,3430,3430,0
20250318,121400,74033979,3430,3430,3430,3430,500
20250318,121300,72318979,3435,3435,3435,3435,188
20250318,121200,71673199,3435,3435,3435,3435,0
20250318,121100,71673199,3435,3435,3435,3435,0
20250318,121000,71673199,3435,3435,3435,3435,35
20250318,120900,71552974,3435,3435,3435,3435,150
20250318,120800,71037724,3435,3435,3435,3435,103
20250318,120700,70683919,3435,3435,3435,3435,0
20250318,120600,70683919,3435,3435,3435,3435,1
20250318,120500,70680484,3440,3440,3440,3440,0
20250318,120400,70680484,3440,3440,3440,3440,10
20250318,120300,70646084,3440,3440,3440,3440,0
20250318,120200,70646084,3440,3440,3440,3440,0
20250318,120100,70646084,3440,3440,3440,3440,1
20250318,120000,70642644,3440,3440,3440,3440,0
20250318,115900,70642644,3440,3440,3440,3440,59
20250318,115800,70439684,3440,3440,3440,3440,0
20250318,115700,70439684,3440,3440,3440,3440,1
20250318,115600,70436244,3445,3445,3445,3445,0
20250318,115500,70436244,3445,3445,3445,3445,0
20250318,115400,70436244,3445,3445,3445,3445,0
20250318,115300,70436244,3445,3445,3445,3445,0
20250318,115200,70436244,3445,3445,3445,3445,0
20250318,115100,70436244,3445,3445,3445,3445,0
20250318,115000,70436244,3445,3445,3445,3445,1
20250318,114900,70432799,3435,3435,3435,3435,0
20250318,114800,70432799,3435,3435,3435,3435,0
20250318,114700,70432799,3435,3435,3435,3435,0
20250318,114600,70432799,3435,3435,3435,3435,0
20250318,114500,70432799,3435,3435,3435,3435,0
20250318,114400,70432799,3435,3435,3435,3435,40
20250318,114300,70295399,3435,3435,3435,3435,0
20250318,114200,70295399,3435,3435,3435,3435,3
20250318,114100,70285094,3435,3435,3435,3435,0
20250318,114000,70285094,3435,3435,3435,3435,0
20250318,113900,70285094,3435,3435,3435,3435,0
20250318,113800,70285094,3435,3435,3435,3435,0
20250318,113700,70285094,3435,3435,3435,3435,0
20250318,113600,70285094,3435,3435,3435,3435,0
20250318,113500,70285094,3435,3435,3435,3435,0
20250318,113400,70285094,3435,3435,3435,3435,0
20250318,113300,70285094,3435,3435,3435,3435,0
20250318,113200,70285094,3435,3435,3435,3435,1700
20250318,113100,64445594,3430,3430,3430,3430,0
20250318,113000,64445594,3430,3430,3430,3430,0
20250318,112900,64445594,3430,3430,3430,3430,10
20250318,112800,64411294,3430,3430,3430,3430,0
20250318,112700,64411294,3430,3430,3430,3430,0
20250318,112600,64411294,3430,3430,3430,3430,0
20250318,112500,64411294,3430,3430,3430,3430,0
20250318,112400,64411294,3430,3430,3430,3430,0
20250318,112300,64411294,3430,3430,3430,3430,0
20250318,112200,64411294,3430,3430,3430,3430,10
20250318,112100,64376994,3430,3430,3430,3430,0
20250318,112000,64376994,3430,3430,3430,3430,0
20250318,111900,64376994,3430,3430,3430,3430,60
20250318,111800,64171194,3430,3430,3430,3430,0
20250318,111700,64171194,3430,3430,3430,3430,0
20250318,111600,64171194,3430,3430,3430,3430,2
20250318,111500,64164334,3435,3435,3435,3435,0
20250318,111400,64164334,3435,3435,3435,3435,0
20250318,111300,64164334,3435,3435,3435,3435,498
20250318,111200,62453704,3450,3450,3450,3450,0
20250318,111100,62453704,3450,3450,3450,3450,0
20250318,111000,62453704,3450,3450,3450,3450,0
20250318,110900,62453704,3450,3450,3450,3450,0
20250318,110800,62453704,3450,3450,3450,3450,0
20250318,110700,62453704,3450,3450,3450,3450,0
20250318,110600,62453704,3450,3450,3450,3450,0
20250318,110500,62453704,3450,3450,3450,3450,15
20250318,110400,62401954,3450,3450,3450,3450,0
20250318,110300,62401954,3450,3450,3450,3450,1
20250318,110200,62398504,3450,3450,3450,3450,0
20250318,110100,62398504,3450,3450,3450,3450,0
20250318,110000,62398504,3450,3450,3450,3450,4
20250318,105900,62384704,3450,3450,3450,3450,0
20250318,105800,62384704,3450,3450,3450,3450,0
20250318,105700,62384704,3450,3450,3450,3450,0
20250318,105600,62384704,3450,3450,3450,3450,0
20250318,105500,62384704,3450,3450,3450,3450,1
20250318,105400,62381254,3450,3450,3450,3450,0
20250318,105300,62381254,3450,3450,3450,3450,0
20250318,105200,62381254,3450,3450,3450,3450,0
20250318,105100,62381254,3450,3445,3450,3445,48
20250318,105000,62215659,3450,3450,3450,3450,0
20250318,104900,62215659,3450,3450,3450,3450,0
20250318,104800,62215659,3450,3450,3450,3450,1
20250318,104700,62212209,3440,3440,3440,3440,0
20250318,104600,62212209,3440,3440,3440,3440,0
20250318,104500,62212209,3440,3440,3440,3440,10
20250318,104400,62177809,3440,3440,3440,3440,0
20250318,104300,62177809,3440,3440,3440,3440,0
20250318,104200,62177809,3440,3440,3440,3440,0
20250318,104100,62177809,3440,3440,3440,3440,8
20250318,104000,62150289,3440,3440,3440,3440,10
20250318,103900,62115889,3440,3440,3440,3440,108
20250318,103800,61744369,3440,3440,3440,3440,2
20250318,103700,61737489,3450,3450,3450,3450,0
20250318,103600,61737489,3450,3450,3450,3450,0
20250318,103500,61737489,3450,3450,3450,3450,0
20250318,103400,61737489,3450,3450,3450,3450,0
20250318,103300,61737489,3450,3450,3450,3450,0
20250318,103200,61737489,3450,3450,3450,3450,0
20250318,103100,61737489,3450,3450,3450,3450,10
20250318,103000,61702989,3450,3450,3450,3450,30
20250318,102900,61599489,3450,3450,3450,3450,0
20250318,102800,61599489,3450,3450,3450,3450,0
20250318,102700,61599489,3450,3450,3450,3450,290
20250318,102600,60598989,3430,3430,3430,3430,0
20250318,102500,60598989,3430,3430,3430,3430,0
20250318,102400,60598989,3430,3430,3430,3430,0
20250318,102300,60598989,3430,3430,3430,3430,0
20250318,102200,60598989,3430,3430,3430,3430,200
20250318,102100,59912989,3430,3430,3430,3430,0
20250318,102000,59912989,3430,3430,3430,3430,0
20250318,101900,59912989,3430,3430,3430,3430,0
20250318,101800,59912989,3430,3445,3445,3430,324
20250318,101700,58801254,3450,3450,3450,3450,3
20250318,101600,58790904,3450,3450,3450,3450,0
20250318,101500,58790904,3450,3450,3450,3450,0
20250318,101400,58790904,3450,3450,3450,3450,0
20250318,101300,58790904,3450,3450,3450,3450,0
20250318,101200,58790904,3450,3450,3450,3450,0
20250318,101100,58790904,3450,3450,3450,3450,0
20250318,101000,58790904,3450,3450,3450,3450,219
20250318,100900,58035354,3450,3450,3450,3450,1
20250318,100800,58031904,3450,3450,3450,3450,10
20250318,100700,57997404,3450,3450,3450,3450,13
20250318,100600,57952554,3440,3440,3440,3440,0
20250318,100500,57952554,3440,3440,3440,3440,2
20250318,100400,57945674,3445,3445,3445,3445,9
20250318,100300,57914669,3440,3440,3440,3440,1
20250318,100200,57911229,3435,3440,3440,3435,1302
20250318,100100,53437154,3450,3450,3450,3450,0
20250318,100000,53437154,3450,3450,3450,3450,300
20250318,095900,52402154,3450,3450,3450,3450,0
20250318,095800,52402154,3450,3450,3450,3450,251
20250318,095700,51536204,3450,3450,3450,3450,0
20250318,095600,51536204,3450,3450,3450,3450,0
20250318,095500,51536204,3450,3450,3450,3450,9
20250318,095400,51505154,3450,3450,3450,3450,1
20250318,095300,51501704,3450,3450,3450,3450,263
20250318,095200,50594354,3460,3460,3460,3460,0
20250318,095100,50594354,3460,3450,3460,3450,8
20250318,095000,50566689,3445,3445,3445,3445,0
20250318,094900,50566689,3445,3445,3445,3445,301
20250318,094800,49529744,3455,3455,3455,3455,2
20250318,094700,49522834,3455,3455,3455,3455,9
20250318,094600,49491739,3460,3460,3460,3460,1
20250318,094500,49488279,3460,3460,3460,3455,171
20250318,094400,48896984,3460,3460,3460,3460,112
20250318,094300,48509464,3460,3460,3460,3460,1
20250318,094200,48506004,3460,3460,3460,3460,0
20250318,094100,48506004,3460,3460,3460,3460,0
20250318,094000,48506004,3460,3460,3460,3460,0
20250318,093900,48506004,3460,3455,3460,3455,301
20250318,093800,47466044,3460,3460,3460,3460,0
20250318,093700,47466044,3460,3460,3460,3460,1
20250318,093600,47462584,3460,3460,3460,3460,1100
20250318,093500,43656584,3460,3445,3460,3440,511
20250318,093400,41898359,3460,3460,3460,3460,11
20250318,093300,41860299,3460,3460,3460,3460,0
20250318,093200,41860299,3460,3460,3460,3460,0
20250318,093100,41860299,3460,3455,3460,3455,6
20250318,093000,41839544,3445,3455,3455,3445,458
20250318,092900,40261564,3460,3460,3460,3460,0
20250318,092800,40261564,3460,3460,3460,3460,0
20250318,092700,40261564,3460,3460,3460,3460,0
20250318,092600,40261564,3460,3460,3460,3460,0
20250318,092500,40261564,3460,3460,3460,3460,1
20250318,092400,40258104,3455,3455,3455,3455,0
20250318,092300,40258104,3455,3455,3455,3455,534
20250318,092200,38413134,3450,3450,3450,3450,68
20250318,092100,38178534,3455,3455,3455,3455,0
20250318,092000,38178534,3455,3455,3455,3455,0
20250318,091900,38178534,3455,3460,3460,3455,58
20250318,091800,37978110,3455,3455,3455,3455,0
20250318,091700,37978110,3455,3450,3455,3450,297
20250318,091600,36952970,3450,3450,3450,3450,1
20250318,091500,36949520,3450,3450,3450,3450,153
20250318,091400,36421670,3460,3460,3460,3460,0
20250318,091300,36421670,3460,3460,3460,3460,106
20250318,091200,36054910,3455,3455,3455,3455,756
20250318,091100,33442930,3455,3465,3465,3455,565
20250318,091000,31488890,3475,3470,3480,3470,907
20250318,090900,28336130,3475,3475,3475,3475,10
20250318,090800,28301380,3475,3475,3475,3475,211
20250318,090700,27568155,3460,3475,3480,3460,1092
20250318,090600,23773090,3475,3475,3475,3475,1
20250318,090500,23769615,3450,3465,3480,3450,3023
20250318,090400,13265640,3465,3450,3465,3450,1359
20250318,090300,8576355,3450,3445,3450,3445,312
20250318,090200,7501165,3440,3440,3440,3440,43
20250318,090100,7353245,3440,3440,3440,3440,2
20250318,090000,7346365,3445,3415,3445,3415,2147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 197822924 3435 3435 3435 3435 868
3 20250318 191500 197822924 3435 3435 3435 3435 0
4 20250318 191400 197822924 3435 3435 3435 3435 0
5 20250318 191300 197822924 3435 3435 3435 3435 0
6 20250318 191200 197822924 3435 3435 3435 3435 0
7 20250318 191100 197822924 3435 3435 3435 3435 0
8 20250318 191000 197822924 3435 3435 3435 3435 0
9 20250318 190900 197822924 3435 3435 3435 3435 0
10 20250318 190800 197822924 3435 3435 3435 3435 0
11 20250318 190700 197822924 3435 3435 3435 3435 0
12 20250318 190600 197822924 3435 3435 3435 3435 0
13 20250318 190500 197822924 3435 3435 3435 3435 0
14 20250318 190400 197822924 3435 3435 3435 3435 0
15 20250318 190300 197822924 3435 3435 3435 3435 0
16 20250318 190200 197822924 3435 3435 3435 3435 0
17 20250318 190100 197822924 3435 3435 3435 3435 0
18 20250318 190000 197822924 3435 3435 3435 3435 0
19 20250318 185900 197822924 3435 3435 3435 3435 0
20 20250318 185800 197822924 3435 3435 3435 3435 0
21 20250318 185700 197822924 3435 3435 3435 3435 0
22 20250318 185600 197822924 3435 3435 3435 3435 0
23 20250318 185500 197822924 3435 3435 3435 3435 0
24 20250318 185400 197822924 3435 3435 3435 3435 0
25 20250318 185300 197822924 3435 3435 3435 3435 0
26 20250318 185200 197822924 3435 3435 3435 3435 0
27 20250318 185100 197822924 3435 3435 3435 3435 0
28 20250318 185000 197822924 3435 3435 3435 3435 0
29 20250318 184900 197822924 3435 3435 3435 3435 0
30 20250318 184800 197822924 3435 3435 3435 3435 0
31 20250318 184700 197822924 3435 3435 3435 3435 0
32 20250318 184600 197822924 3435 3435 3435 3435 868
33 20250318 184500 197822924 3435 3435 3435 3435 0
34 20250318 184400 197822924 3435 3435 3435 3435 0
35 20250318 184300 197822924 3435 3435 3435 3435 0
36 20250318 184200 197822924 3435 3435 3435 3435 0
37 20250318 184100 197822924 3435 3435 3435 3435 0
38 20250318 184000 197822924 3435 3435 3435 3435 0
39 20250318 183900 197822924 3435 3435 3435 3435 0
40 20250318 183800 197822924 3435 3435 3435 3435 0
41 20250318 183700 197822924 3435 3435 3435 3435 0
42 20250318 183600 197822924 3435 3435 3435 3435 0
43 20250318 183500 197822924 3435 3435 3435 3435 0
44 20250318 183400 197822924 3435 3435 3435 3435 0
45 20250318 183300 197822924 3435 3435 3435 3435 0
46 20250318 183200 197822924 3435 3435 3435 3435 0
47 20250318 183100 197822924 3435 3435 3435 3435 0
48 20250318 183000 197822924 3435 3435 3435 3435 0
49 20250318 182900 197822924 3435 3435 3435 3435 0
50 20250318 182800 197822924 3435 3435 3435 3435 0
51 20250318 182700 197822924 3435 3435 3435 3435 0
52 20250318 182600 197822924 3435 3435 3435 3435 0
53 20250318 182500 197822924 3435 3435 3435 3435 0
54 20250318 182400 197822924 3435 3435 3435 3435 0
55 20250318 182300 197822924 3435 3435 3435 3435 0
56 20250318 182200 197822924 3435 3435 3435 3435 0
57 20250318 182100 197822924 3435 3435 3435 3435 0
58 20250318 182000 197822924 3435 3435 3435 3435 0
59 20250318 181900 197822924 3435 3435 3435 3435 0
60 20250318 181800 197822924 3435 3435 3435 3435 0
61 20250318 181700 197822924 3435 3435 3435 3435 0
62 20250318 181600 197822924 3435 3435 3435 3435 868
63 20250318 181500 197822924 3435 3435 3435 3435 0
64 20250318 181400 197822924 3435 3435 3435 3435 0
65 20250318 181300 197822924 3435 3435 3435 3435 0
66 20250318 181200 197822924 3435 3435 3435 3435 0
67 20250318 181100 197822924 3435 3435 3435 3435 0
68 20250318 181000 197822924 3435 3435 3435 3435 0
69 20250318 180900 197822924 3435 3435 3435 3435 0
70 20250318 180800 197822924 3435 3435 3435 3435 0
71 20250318 180700 197822924 3435 3435 3435 3435 0
72 20250318 180600 197822924 3435 3435 3435 3435 0
73 20250318 180500 197822924 3435 3435 3435 3435 0
74 20250318 180400 197822924 3435 3435 3435 3435 0
75 20250318 180300 197822924 3435 3435 3435 3435 0
76 20250318 180200 197822924 3435 3435 3435 3435 0
77 20250318 180100 197822924 3435 3435 3435 3435 0
78 20250318 180000 197822924 3435 3435 3435 3435 0
79 20250318 175900 197822924 3435 3435 3435 3435 0
80 20250318 175800 197822924 3435 3435 3435 3435 0
81 20250318 175700 197822924 3435 3435 3435 3435 0
82 20250318 175600 197822924 3435 3435 3435 3435 0
83 20250318 175500 197822924 3435 3435 3435 3435 0
84 20250318 175400 197822924 3435 3435 3435 3435 0
85 20250318 175300 197822924 3435 3435 3435 3435 0
86 20250318 175200 197822924 3435 3435 3435 3435 0
87 20250318 175100 197822924 3435 3435 3435 3435 0
88 20250318 175000 197822924 3435 3435 3435 3435 0
89 20250318 174900 197822924 3435 3435 3435 3435 0
90 20250318 174800 197822924 3435 3435 3435 3435 0
91 20250318 174700 197822924 3435 3435 3435 3435 0
92 20250318 174600 197822924 3435 3435 3435 3435 868
93 20250318 174500 197822924 3435 3435 3435 3435 0
94 20250318 174400 197822924 3435 3435 3435 3435 0
95 20250318 174300 197822924 3435 3435 3435 3435 0
96 20250318 174200 197822924 3435 3435 3435 3435 0
97 20250318 174100 197822924 3435 3435 3435 3435 0
98 20250318 174000 197822924 3435 3435 3435 3435 0
99 20250318 173900 197822924 3435 3435 3435 3435 0
100 20250318 173800 197822924 3435 3435 3435 3435 0
101 20250318 173700 197822924 3435 3435 3435 3435 0
102 20250318 173600 197822924 3435 3435 3435 3435 0
103 20250318 173500 197822924 3435 3435 3435 3435 0
104 20250318 173400 197822924 3435 3435 3435 3435 0
105 20250318 173300 197822924 3435 3435 3435 3435 0
106 20250318 173200 197822924 3435 3435 3435 3435 0
107 20250318 173100 197822924 3435 3435 3435 3435 0
108 20250318 173000 197822924 3435 3435 3435 3435 0
109 20250318 172900 197822924 3435 3435 3435 3435 0
110 20250318 172800 197822924 3435 3435 3435 3435 0
111 20250318 172700 197822924 3435 3435 3435 3435 0
112 20250318 172600 197822924 3435 3435 3435 3435 0
113 20250318 172500 197822924 3435 3435 3435 3435 0
114 20250318 172400 197822924 3435 3435 3435 3435 0
115 20250318 172300 197822924 3435 3435 3435 3435 0
116 20250318 172200 197822924 3435 3435 3435 3435 0
117 20250318 172100 197822924 3435 3435 3435 3435 0
118 20250318 172000 197822924 3435 3435 3435 3435 0
119 20250318 171900 197822924 3435 3435 3435 3435 0
120 20250318 171800 197822924 3435 3435 3435 3435 0
121 20250318 171700 197822924 3435 3435 3435 3435 0
122 20250318 171600 197822924 3435 3435 3435 3435 868
123 20250318 171500 197822924 3435 3435 3435 3435 0
124 20250318 171400 197822924 3435 3435 3435 3435 0
125 20250318 171300 197822924 3435 3435 3435 3435 0
126 20250318 171200 197822924 3435 3435 3435 3435 0
127 20250318 171100 197822924 3435 3435 3435 3435 0
128 20250318 171000 197822924 3435 3435 3435 3435 0
129 20250318 170900 197822924 3435 3435 3435 3435 0
130 20250318 170800 197822924 3435 3435 3435 3435 0
131 20250318 170700 197822924 3435 3435 3435 3435 0
132 20250318 170600 197822924 3435 3435 3435 3435 0
133 20250318 170500 197822924 3435 3435 3435 3435 0
134 20250318 170400 197822924 3435 3435 3435 3435 0
135 20250318 170300 197822924 3435 3435 3435 3435 0
136 20250318 170200 197822924 3435 3435 3435 3435 0
137 20250318 170100 197822924 3435 3435 3435 3435 0
138 20250318 170000 197822924 3435 3435 3435 3435 0
139 20250318 165900 197822924 3435 3435 3435 3435 0
140 20250318 165800 197822924 3435 3435 3435 3435 0
141 20250318 165700 197822924 3435 3435 3435 3435 0
142 20250318 165600 197822924 3435 3435 3435 3435 0
143 20250318 165500 197822924 3435 3435 3435 3435 0
144 20250318 165400 197822924 3435 3435 3435 3435 0
145 20250318 165300 197822924 3435 3435 3435 3435 0
146 20250318 165200 197822924 3435 3435 3435 3435 0
147 20250318 165100 197822924 3435 3435 3435 3435 0
148 20250318 165000 197822924 3435 3435 3435 3435 0
149 20250318 164900 197822924 3435 3435 3435 3435 0
150 20250318 164800 197822924 3435 3435 3435 3435 0
151 20250318 164700 197822924 3435 3435 3435 3435 0
152 20250318 164600 197822924 3435 3435 3435 3435 868
153 20250318 164500 197822924 3435 3435 3435 3435 0
154 20250318 164400 197822924 3435 3435 3435 3435 0
155 20250318 164300 197822924 3435 3435 3435 3435 0
156 20250318 164200 197822924 3435 3435 3435 3435 0
157 20250318 164100 197822924 3435 3435 3435 3435 0
158 20250318 164000 197822924 3435 3435 3435 3435 0
159 20250318 163900 197822924 3435 3435 3435 3435 0
160 20250318 163800 197822924 3435 3435 3435 3435 0
161 20250318 163700 197822924 3435 3435 3435 3435 0
162 20250318 163600 197822924 3435 3435 3435 3435 0
163 20250318 163500 197822924 3435 3435 3435 3435 0
164 20250318 163400 197822924 3435 3435 3435 3435 0
165 20250318 163300 197822924 3435 3435 3435 3435 0
166 20250318 163200 197822924 3435 3435 3435 3435 0
167 20250318 163100 197822924 3435 3435 3435 3435 0
168 20250318 163000 197822924 3435 3435 3435 3435 0
169 20250318 162900 197822924 3435 3435 3435 3435 0
170 20250318 162800 197822924 3435 3435 3435 3435 0
171 20250318 162700 197822924 3435 3435 3435 3435 0
172 20250318 162600 197822924 3435 3435 3435 3435 0
173 20250318 162500 197822924 3435 3435 3435 3435 0
174 20250318 162400 197822924 3435 3435 3435 3435 0
175 20250318 162300 197822924 3435 3435 3435 3435 0
176 20250318 162200 197822924 3435 3435 3435 3435 0
177 20250318 162100 197822924 3435 3435 3435 3435 0
178 20250318 162000 197822924 3435 3435 3435 3435 0
179 20250318 161900 197822924 3435 3435 3435 3435 0
180 20250318 161800 197822924 3435 3435 3435 3435 0
181 20250318 161700 197822924 3435 3435 3435 3435 0
182 20250318 161600 197822924 3435 3435 3435 3435 868
183 20250318 161500 197822924 3435 3435 3435 3435 0
184 20250318 161400 197822924 3435 3435 3435 3435 0
185 20250318 161300 197822924 3435 3435 3435 3435 0
186 20250318 161200 197822924 3435 3435 3435 3435 0
187 20250318 161100 197822924 3435 3435 3435 3435 0
188 20250318 161000 197822924 3435 3435 3435 3435 0
189 20250318 160900 197822924 3435 3435 3435 3435 0
190 20250318 160800 197822924 3435 3435 3435 3435 0
191 20250318 160700 197822924 3435 3435 3435 3435 0
192 20250318 160600 197822924 3435 3435 3435 3435 0
193 20250318 160500 197822924 3435 3435 3435 3435 0
194 20250318 160400 197822924 3435 3435 3435 3435 0
195 20250318 160300 197822924 3435 3435 3435 3435 0
196 20250318 160200 197822924 3435 3435 3435 3435 0
197 20250318 160100 197822924 3435 3435 3435 3435 0
198 20250318 160000 197822924 3435 3435 3435 3435 0
199 20250318 155900 197822924 3435 3435 3435 3435 0
200 20250318 155800 197822924 3435 3435 3435 3435 0
201 20250318 155700 197822924 3435 3435 3435 3435 0
202 20250318 155600 197822924 3435 3435 3435 3435 0
203 20250318 155500 197822924 3435 3435 3435 3435 0
204 20250318 155400 197822924 3435 3435 3435 3435 0
205 20250318 155300 197822924 3435 3435 3435 3435 0
206 20250318 155200 197822924 3435 3435 3435 3435 0
207 20250318 155100 197822924 3435 3435 3435 3435 0
208 20250318 155000 197822924 3435 3435 3435 3435 0
209 20250318 154900 197822924 3435 3435 3435 3435 0
210 20250318 154800 197822924 3435 3435 3435 3435 0
211 20250318 154700 197822924 3435 3435 3435 3435 0
212 20250318 154600 197822924 3435 3435 3435 3435 868
213 20250318 154500 197822924 3435 3435 3435 3435 0
214 20250318 154400 197822924 3435 3435 3435 3435 0
215 20250318 154300 197822924 3435 3435 3435 3435 0
216 20250318 154200 197822924 3435 3435 3435 3435 0
217 20250318 154100 197822924 3435 3435 3435 3435 0
218 20250318 154000 197822924 3435 3435 3435 3435 0
219 20250318 153900 197822924 3435 3435 3435 3435 0
220 20250318 153800 197822924 3435 3435 3435 3435 0
221 20250318 153700 197822924 3435 3435 3435 3435 0
222 20250318 153600 197822924 3435 3435 3435 3435 0
223 20250318 153500 197822924 3435 3435 3435 3435 0
224 20250318 153400 197822924 3435 3435 3435 3435 0
225 20250318 153300 197822924 3435 3435 3435 3435 0
226 20250318 153200 197822924 3435 3435 3435 3435 0
227 20250318 153100 197822924 3435 3435 3435 3435 0
228 20250318 153000 197822924 3435 3435 3435 3435 868
229 20250318 152900 194841344 3440 3440 3440 3440 0
230 20250318 152800 194841344 3440 3440 3440 3440 0
231 20250318 152700 194841344 3440 3440 3440 3440 0
232 20250318 152600 194841344 3440 3440 3440 3440 0
233 20250318 152500 194841344 3440 3440 3440 3440 0
234 20250318 152400 194841344 3440 3440 3440 3440 0
235 20250318 152300 194841344 3440 3440 3440 3440 0
236 20250318 152200 194841344 3440 3440 3440 3440 0
237 20250318 152100 194841344 3440 3440 3440 3440 0
238 20250318 152000 194841344 3440 3440 3440 3440 0
239 20250318 151900 194841344 3440 3440 3440 3440 1
240 20250318 151800 194837904 3430 3430 3430 3430 0
241 20250318 151700 194837904 3430 3440 3440 3430 593
242 20250318 151600 192801849 3440 3440 3440 3440 0
243 20250318 151500 192801849 3440 3440 3440 3440 50
244 20250318 151400 192629849 3440 3440 3440 3440 0
245 20250318 151300 192629849 3440 3440 3440 3440 0
246 20250318 151200 192629849 3440 3440 3440 3440 0
247 20250318 151100 192629849 3440 3440 3440 3440 0
248 20250318 151000 192629849 3440 3440 3440 3440 4
249 20250318 150900 192616089 3440 3440 3440 3440 0
250 20250318 150800 192616089 3440 3440 3440 3440 0
251 20250318 150700 192616089 3440 3440 3440 3440 0
252 20250318 150600 192616089 3440 3440 3440 3440 450
253 20250318 150500 191068089 3440 3440 3440 3440 2
254 20250318 150400 191061209 3435 3435 3435 3435 51
255 20250318 150300 190886024 3435 3435 3435 3435 0
256 20250318 150200 190886024 3435 3435 3435 3435 49
257 20250318 150100 190717709 3435 3435 3435 3435 0
258 20250318 150000 190717709 3435 3435 3435 3435 8
259 20250318 145900 190690229 3435 3430 3435 3430 103
260 20250318 145800 190336914 3435 3435 3435 3435 0
261 20250318 145700 190336914 3435 3435 3435 3435 1
262 20250318 145600 190333479 3430 3430 3430 3430 400
263 20250318 145500 188961479 3430 3435 3435 3430 90
264 20250318 145400 188652729 3435 3435 3435 3435 7
265 20250318 145300 188628684 3435 3435 3435 3435 0
266 20250318 145200 188628684 3435 3435 3435 3435 0
267 20250318 145100 188628684 3435 3435 3435 3435 0
268 20250318 145000 188628684 3435 3435 3435 3435 0
269 20250318 144900 188628684 3435 3435 3435 3435 330
270 20250318 144800 187495134 3425 3425 3425 3425 0
271 20250318 144700 187495134 3425 3425 3425 3425 0
272 20250318 144600 187495134 3425 3425 3425 3425 0
273 20250318 144500 187495134 3425 3425 3425 3425 115
274 20250318 144400 187101259 3420 3420 3420 3420 0
275 20250318 144300 187101259 3420 3430 3430 3420 500
276 20250318 144200 185388729 3435 3435 3435 3435 0
277 20250318 144100 185388729 3435 3435 3435 3435 0
278 20250318 144000 185388729 3435 3435 3435 3435 2
279 20250318 143900 185381859 3430 3430 3430 3430 0
280 20250318 143800 185381859 3430 3430 3430 3430 0
281 20250318 143700 185381859 3430 3430 3430 3430 1
282 20250318 143600 185378429 3435 3435 3435 3435 0
283 20250318 143500 185378429 3435 3435 3435 3435 0
284 20250318 143400 185378429 3435 3435 3435 3435 0
285 20250318 143300 185378429 3435 3435 3435 3435 0
286 20250318 143200 185378429 3435 3435 3435 3435 0
287 20250318 143100 185378429 3435 3435 3435 3435 0
288 20250318 143000 185378429 3435 3435 3435 3435 0
289 20250318 142900 185378429 3435 3435 3435 3435 0
290 20250318 142800 185378429 3435 3435 3435 3435 4
291 20250318 142700 185364689 3435 3435 3435 3435 0
292 20250318 142600 185364689 3435 3435 3435 3435 32
293 20250318 142500 185254769 3435 3435 3435 3435 0
294 20250318 142400 185254769 3435 3435 3435 3435 0
295 20250318 142300 185254769 3435 3435 3435 3435 0
296 20250318 142200 185254769 3435 3435 3435 3435 0
297 20250318 142100 185254769 3435 3435 3435 3435 3
298 20250318 142000 185244464 3435 3435 3435 3435 0
299 20250318 141900 185244464 3435 3435 3435 3435 0
300 20250318 141800 185244464 3435 3435 3435 3435 150
301 20250318 141700 184729214 3435 3435 3435 3435 0
302 20250318 141600 184729214 3435 3435 3435 3435 0
303 20250318 141500 184729214 3435 3435 3435 3435 0
304 20250318 141400 184729214 3435 3435 3435 3435 18
305 20250318 141300 184667384 3435 3435 3435 3435 0
306 20250318 141200 184667384 3435 3435 3435 3435 11
307 20250318 141100 184629599 3435 3435 3435 3435 0
308 20250318 141000 184629599 3435 3435 3435 3435 1
309 20250318 140900 184626164 3420 3420 3420 3420 0
310 20250318 140800 184626164 3420 3425 3425 3420 80
311 20250318 140700 184352274 3435 3435 3435 3435 13
312 20250318 140600 184307619 3440 3440 3440 3440 250
313 20250318 140500 183447619 3440 3440 3440 3440 2
314 20250318 140400 183440739 3435 3435 3435 3435 427
315 20250318 140300 181973994 3435 3435 3435 3435 604
316 20250318 140200 179899254 3435 3435 3435 3435 35
317 20250318 140100 179779029 3435 3435 3435 3435 300
318 20250318 140000 178748529 3435 3435 3435 3435 0
319 20250318 135900 178748529 3435 3435 3435 3435 0
320 20250318 135800 178748529 3435 3435 3435 3435 0
321 20250318 135700 178748529 3435 3435 3435 3435 10
322 20250318 135600 178714179 3435 3435 3435 3435 2
323 20250318 135500 178707309 3435 3435 3435 3435 1
324 20250318 135400 178703874 3435 3435 3435 3435 0
325 20250318 135300 178703874 3435 3435 3435 3435 0
326 20250318 135200 178703874 3435 3435 3435 3435 0
327 20250318 135100 178703874 3435 3435 3435 3435 0
328 20250318 135000 178703874 3435 3435 3435 3435 0
329 20250318 134900 178703874 3435 3435 3435 3435 0
330 20250318 134800 178703874 3435 3435 3435 3435 0
331 20250318 134700 178703874 3435 3435 3435 3435 1
332 20250318 134600 178700439 3425 3425 3425 3425 0
333 20250318 134500 178700439 3425 3425 3425 3425 0
334 20250318 134400 178700439 3425 3425 3425 3425 0
335 20250318 134300 178700439 3425 3425 3425 3425 0
336 20250318 134200 178700439 3425 3425 3425 3425 0
337 20250318 134100 178700439 3425 3425 3425 3425 27
338 20250318 134000 178607964 3425 3425 3425 3425 140
339 20250318 133900 178128464 3425 3425 3425 3425 0
340 20250318 133800 178128464 3425 3425 3425 3425 0
341 20250318 133700 178128464 3425 3425 3425 3425 0
342 20250318 133600 178128464 3425 3425 3425 3425 0
343 20250318 133500 178128464 3425 3425 3425 3425 0
344 20250318 133400 178128464 3425 3425 3425 3425 0
345 20250318 133300 178128464 3425 3425 3425 3425 0
346 20250318 133200 178128464 3425 3425 3425 3425 1
347 20250318 133100 178125039 3425 3425 3425 3425 0
348 20250318 133000 178125039 3425 3425 3425 3425 731
349 20250318 132900 175621364 3435 3435 3435 3435 0
350 20250318 132800 175621364 3435 3435 3435 3435 0
351 20250318 132700 175621364 3435 3435 3435 3435 0
352 20250318 132600 175621364 3435 3435 3435 3435 0
353 20250318 132500 175621364 3435 3435 3435 3435 0
354 20250318 132400 175621364 3435 3435 3435 3435 0
355 20250318 132300 175621364 3435 3420 3435 3420 120
356 20250318 132200 175210934 3435 3435 3435 3435 0
357 20250318 132100 175210934 3435 3435 3435 3435 0
358 20250318 132000 175210934 3435 3435 3435 3435 0
359 20250318 131900 175210934 3435 3435 3435 3435 0
360 20250318 131800 175210934 3435 3435 3435 3435 30
361 20250318 131700 175107884 3435 3435 3435 3435 0
362 20250318 131600 175107884 3435 3435 3435 3435 0
363 20250318 131500 175107884 3435 3435 3435 3435 0
364 20250318 131400 175107884 3435 3435 3435 3435 122
365 20250318 131300 174688814 3430 3430 3430 3430 0
366 20250318 131200 174688814 3430 3430 3430 3430 0
367 20250318 131100 174688814 3430 3430 3430 3430 0
368 20250318 131000 174688814 3430 3430 3430 3430 0
369 20250318 130900 174688814 3430 3430 3430 3430 0
370 20250318 130800 174688814 3430 3430 3430 3430 22
371 20250318 130700 174613354 3435 3435 3435 3435 2
372 20250318 130600 174606484 3430 3430 3430 3430 0
373 20250318 130500 174606484 3430 3430 3430 3430 0
374 20250318 130400 174606484 3430 3430 3430 3430 0
375 20250318 130300 174606484 3430 3430 3430 3430 0
376 20250318 130200 174606484 3430 3430 3430 3430 0
377 20250318 130100 174606484 3430 3430 3430 3430 1546
378 20250318 130000 169303704 3400 3400 3400 3400 0
379 20250318 125900 169303704 3400 3400 3400 3400 0
380 20250318 125800 169303704 3400 3405 3425 3400 13651
381 20250318 125700 122847184 3405 3415 3415 3405 4855
382 20250318 125600 106308139 3415 3425 3425 3415 8306
383 20250318 125500 77904514 3430 3430 3430 3430 629
384 20250318 125400 75747044 3435 3435 3435 3435 0
385 20250318 125300 75747044 3435 3435 3435 3435 0
386 20250318 125200 75747044 3435 3435 3435 3435 0
387 20250318 125100 75747044 3435 3435 3435 3435 0
388 20250318 125000 75747044 3435 3435 3435 3435 0
389 20250318 124900 75747044 3435 3435 3435 3435 0
390 20250318 124800 75747044 3435 3435 3435 3435 10
391 20250318 124700 75712694 3435 3435 3435 3435 15
392 20250318 124600 75661169 3435 3435 3435 3435 5
393 20250318 124500 75643994 3435 3435 3435 3435 0
394 20250318 124400 75643994 3435 3435 3435 3435 125
395 20250318 124300 75214619 3435 3435 3435 3435 0
396 20250318 124200 75214619 3435 3435 3435 3435 0
397 20250318 124100 75214619 3435 3435 3435 3435 0
398 20250318 124000 75214619 3435 3435 3435 3435 7
399 20250318 123900 75190574 3435 3435 3435 3435 4
400 20250318 123800 75176834 3435 3435 3435 3435 0
401 20250318 123700 75176834 3435 3435 3435 3435 0
402 20250318 123600 75176834 3435 3435 3435 3435 0
403 20250318 123500 75176834 3435 3435 3435 3435 0
404 20250318 123400 75176834 3435 3435 3435 3435 0
405 20250318 123300 75176834 3435 3435 3435 3435 0
406 20250318 123200 75176834 3435 3435 3435 3435 1
407 20250318 123100 75173399 3435 3435 3435 3435 0
408 20250318 123000 75173399 3435 3435 3435 3435 20
409 20250318 122900 75104699 3435 3435 3435 3435 0
410 20250318 122800 75104699 3435 3435 3435 3435 0
411 20250318 122700 75104699 3435 3435 3435 3435 0
412 20250318 122600 75104699 3435 3435 3435 3435 0
413 20250318 122500 75104699 3435 3435 3435 3435 100
414 20250318 122400 74761199 3435 3435 3435 3435 12
415 20250318 122300 74719979 3430 3430 3430 3430 0
416 20250318 122200 74719979 3430 3430 3430 3430 0
417 20250318 122100 74719979 3430 3430 3430 3430 0
418 20250318 122000 74719979 3430 3430 3430 3430 0
419 20250318 121900 74719979 3430 3430 3430 3430 0
420 20250318 121800 74719979 3430 3430 3430 3430 0
421 20250318 121700 74719979 3430 3430 3430 3430 200
422 20250318 121600 74033979 3430 3430 3430 3430 0
423 20250318 121500 74033979 3430 3430 3430 3430 0
424 20250318 121400 74033979 3430 3430 3430 3430 500
425 20250318 121300 72318979 3435 3435 3435 3435 188
426 20250318 121200 71673199 3435 3435 3435 3435 0
427 20250318 121100 71673199 3435 3435 3435 3435 0
428 20250318 121000 71673199 3435 3435 3435 3435 35
429 20250318 120900 71552974 3435 3435 3435 3435 150
430 20250318 120800 71037724 3435 3435 3435 3435 103
431 20250318 120700 70683919 3435 3435 3435 3435 0
432 20250318 120600 70683919 3435 3435 3435 3435 1
433 20250318 120500 70680484 3440 3440 3440 3440 0
434 20250318 120400 70680484 3440 3440 3440 3440 10
435 20250318 120300 70646084 3440 3440 3440 3440 0
436 20250318 120200 70646084 3440 3440 3440 3440 0
437 20250318 120100 70646084 3440 3440 3440 3440 1
438 20250318 120000 70642644 3440 3440 3440 3440 0
439 20250318 115900 70642644 3440 3440 3440 3440 59
440 20250318 115800 70439684 3440 3440 3440 3440 0
441 20250318 115700 70439684 3440 3440 3440 3440 1
442 20250318 115600 70436244 3445 3445 3445 3445 0
443 20250318 115500 70436244 3445 3445 3445 3445 0
444 20250318 115400 70436244 3445 3445 3445 3445 0
445 20250318 115300 70436244 3445 3445 3445 3445 0
446 20250318 115200 70436244 3445 3445 3445 3445 0
447 20250318 115100 70436244 3445 3445 3445 3445 0
448 20250318 115000 70436244 3445 3445 3445 3445 1
449 20250318 114900 70432799 3435 3435 3435 3435 0
450 20250318 114800 70432799 3435 3435 3435 3435 0
451 20250318 114700 70432799 3435 3435 3435 3435 0
452 20250318 114600 70432799 3435 3435 3435 3435 0
453 20250318 114500 70432799 3435 3435 3435 3435 0
454 20250318 114400 70432799 3435 3435 3435 3435 40
455 20250318 114300 70295399 3435 3435 3435 3435 0
456 20250318 114200 70295399 3435 3435 3435 3435 3
457 20250318 114100 70285094 3435 3435 3435 3435 0
458 20250318 114000 70285094 3435 3435 3435 3435 0
459 20250318 113900 70285094 3435 3435 3435 3435 0
460 20250318 113800 70285094 3435 3435 3435 3435 0
461 20250318 113700 70285094 3435 3435 3435 3435 0
462 20250318 113600 70285094 3435 3435 3435 3435 0
463 20250318 113500 70285094 3435 3435 3435 3435 0
464 20250318 113400 70285094 3435 3435 3435 3435 0
465 20250318 113300 70285094 3435 3435 3435 3435 0
466 20250318 113200 70285094 3435 3435 3435 3435 1700
467 20250318 113100 64445594 3430 3430 3430 3430 0
468 20250318 113000 64445594 3430 3430 3430 3430 0
469 20250318 112900 64445594 3430 3430 3430 3430 10
470 20250318 112800 64411294 3430 3430 3430 3430 0
471 20250318 112700 64411294 3430 3430 3430 3430 0
472 20250318 112600 64411294 3430 3430 3430 3430 0
473 20250318 112500 64411294 3430 3430 3430 3430 0
474 20250318 112400 64411294 3430 3430 3430 3430 0
475 20250318 112300 64411294 3430 3430 3430 3430 0
476 20250318 112200 64411294 3430 3430 3430 3430 10
477 20250318 112100 64376994 3430 3430 3430 3430 0
478 20250318 112000 64376994 3430 3430 3430 3430 0
479 20250318 111900 64376994 3430 3430 3430 3430 60
480 20250318 111800 64171194 3430 3430 3430 3430 0
481 20250318 111700 64171194 3430 3430 3430 3430 0
482 20250318 111600 64171194 3430 3430 3430 3430 2
483 20250318 111500 64164334 3435 3435 3435 3435 0
484 20250318 111400 64164334 3435 3435 3435 3435 0
485 20250318 111300 64164334 3435 3435 3435 3435 498
486 20250318 111200 62453704 3450 3450 3450 3450 0
487 20250318 111100 62453704 3450 3450 3450 3450 0
488 20250318 111000 62453704 3450 3450 3450 3450 0
489 20250318 110900 62453704 3450 3450 3450 3450 0
490 20250318 110800 62453704 3450 3450 3450 3450 0
491 20250318 110700 62453704 3450 3450 3450 3450 0
492 20250318 110600 62453704 3450 3450 3450 3450 0
493 20250318 110500 62453704 3450 3450 3450 3450 15
494 20250318 110400 62401954 3450 3450 3450 3450 0
495 20250318 110300 62401954 3450 3450 3450 3450 1
496 20250318 110200 62398504 3450 3450 3450 3450 0
497 20250318 110100 62398504 3450 3450 3450 3450 0
498 20250318 110000 62398504 3450 3450 3450 3450 4
499 20250318 105900 62384704 3450 3450 3450 3450 0
500 20250318 105800 62384704 3450 3450 3450 3450 0
501 20250318 105700 62384704 3450 3450 3450 3450 0
502 20250318 105600 62384704 3450 3450 3450 3450 0
503 20250318 105500 62384704 3450 3450 3450 3450 1
504 20250318 105400 62381254 3450 3450 3450 3450 0
505 20250318 105300 62381254 3450 3450 3450 3450 0
506 20250318 105200 62381254 3450 3450 3450 3450 0
507 20250318 105100 62381254 3450 3445 3450 3445 48
508 20250318 105000 62215659 3450 3450 3450 3450 0
509 20250318 104900 62215659 3450 3450 3450 3450 0
510 20250318 104800 62215659 3450 3450 3450 3450 1
511 20250318 104700 62212209 3440 3440 3440 3440 0
512 20250318 104600 62212209 3440 3440 3440 3440 0
513 20250318 104500 62212209 3440 3440 3440 3440 10
514 20250318 104400 62177809 3440 3440 3440 3440 0
515 20250318 104300 62177809 3440 3440 3440 3440 0
516 20250318 104200 62177809 3440 3440 3440 3440 0
517 20250318 104100 62177809 3440 3440 3440 3440 8
518 20250318 104000 62150289 3440 3440 3440 3440 10
519 20250318 103900 62115889 3440 3440 3440 3440 108
520 20250318 103800 61744369 3440 3440 3440 3440 2
521 20250318 103700 61737489 3450 3450 3450 3450 0
522 20250318 103600 61737489 3450 3450 3450 3450 0
523 20250318 103500 61737489 3450 3450 3450 3450 0
524 20250318 103400 61737489 3450 3450 3450 3450 0
525 20250318 103300 61737489 3450 3450 3450 3450 0
526 20250318 103200 61737489 3450 3450 3450 3450 0
527 20250318 103100 61737489 3450 3450 3450 3450 10
528 20250318 103000 61702989 3450 3450 3450 3450 30
529 20250318 102900 61599489 3450 3450 3450 3450 0
530 20250318 102800 61599489 3450 3450 3450 3450 0
531 20250318 102700 61599489 3450 3450 3450 3450 290
532 20250318 102600 60598989 3430 3430 3430 3430 0
533 20250318 102500 60598989 3430 3430 3430 3430 0
534 20250318 102400 60598989 3430 3430 3430 3430 0
535 20250318 102300 60598989 3430 3430 3430 3430 0
536 20250318 102200 60598989 3430 3430 3430 3430 200
537 20250318 102100 59912989 3430 3430 3430 3430 0
538 20250318 102000 59912989 3430 3430 3430 3430 0
539 20250318 101900 59912989 3430 3430 3430 3430 0
540 20250318 101800 59912989 3430 3445 3445 3430 324
541 20250318 101700 58801254 3450 3450 3450 3450 3
542 20250318 101600 58790904 3450 3450 3450 3450 0
543 20250318 101500 58790904 3450 3450 3450 3450 0
544 20250318 101400 58790904 3450 3450 3450 3450 0
545 20250318 101300 58790904 3450 3450 3450 3450 0
546 20250318 101200 58790904 3450 3450 3450 3450 0
547 20250318 101100 58790904 3450 3450 3450 3450 0
548 20250318 101000 58790904 3450 3450 3450 3450 219
549 20250318 100900 58035354 3450 3450 3450 3450 1
550 20250318 100800 58031904 3450 3450 3450 3450 10
551 20250318 100700 57997404 3450 3450 3450 3450 13
552 20250318 100600 57952554 3440 3440 3440 3440 0
553 20250318 100500 57952554 3440 3440 3440 3440 2
554 20250318 100400 57945674 3445 3445 3445 3445 9
555 20250318 100300 57914669 3440 3440 3440 3440 1
556 20250318 100200 57911229 3435 3440 3440 3435 1302
557 20250318 100100 53437154 3450 3450 3450 3450 0
558 20250318 100000 53437154 3450 3450 3450 3450 300
559 20250318 095900 52402154 3450 3450 3450 3450 0
560 20250318 095800 52402154 3450 3450 3450 3450 251
561 20250318 095700 51536204 3450 3450 3450 3450 0
562 20250318 095600 51536204 3450 3450 3450 3450 0
563 20250318 095500 51536204 3450 3450 3450 3450 9
564 20250318 095400 51505154 3450 3450 3450 3450 1
565 20250318 095300 51501704 3450 3450 3450 3450 263
566 20250318 095200 50594354 3460 3460 3460 3460 0
567 20250318 095100 50594354 3460 3450 3460 3450 8
568 20250318 095000 50566689 3445 3445 3445 3445 0
569 20250318 094900 50566689 3445 3445 3445 3445 301
570 20250318 094800 49529744 3455 3455 3455 3455 2
571 20250318 094700 49522834 3455 3455 3455 3455 9
572 20250318 094600 49491739 3460 3460 3460 3460 1
573 20250318 094500 49488279 3460 3460 3460 3455 171
574 20250318 094400 48896984 3460 3460 3460 3460 112
575 20250318 094300 48509464 3460 3460 3460 3460 1
576 20250318 094200 48506004 3460 3460 3460 3460 0
577 20250318 094100 48506004 3460 3460 3460 3460 0
578 20250318 094000 48506004 3460 3460 3460 3460 0
579 20250318 093900 48506004 3460 3455 3460 3455 301
580 20250318 093800 47466044 3460 3460 3460 3460 0
581 20250318 093700 47466044 3460 3460 3460 3460 1
582 20250318 093600 47462584 3460 3460 3460 3460 1100
583 20250318 093500 43656584 3460 3445 3460 3440 511
584 20250318 093400 41898359 3460 3460 3460 3460 11
585 20250318 093300 41860299 3460 3460 3460 3460 0
586 20250318 093200 41860299 3460 3460 3460 3460 0
587 20250318 093100 41860299 3460 3455 3460 3455 6
588 20250318 093000 41839544 3445 3455 3455 3445 458
589 20250318 092900 40261564 3460 3460 3460 3460 0
590 20250318 092800 40261564 3460 3460 3460 3460 0
591 20250318 092700 40261564 3460 3460 3460 3460 0
592 20250318 092600 40261564 3460 3460 3460 3460 0
593 20250318 092500 40261564 3460 3460 3460 3460 1
594 20250318 092400 40258104 3455 3455 3455 3455 0
595 20250318 092300 40258104 3455 3455 3455 3455 534
596 20250318 092200 38413134 3450 3450 3450 3450 68
597 20250318 092100 38178534 3455 3455 3455 3455 0
598 20250318 092000 38178534 3455 3455 3455 3455 0
599 20250318 091900 38178534 3455 3460 3460 3455 58
600 20250318 091800 37978110 3455 3455 3455 3455 0
601 20250318 091700 37978110 3455 3450 3455 3450 297
602 20250318 091600 36952970 3450 3450 3450 3450 1
603 20250318 091500 36949520 3450 3450 3450 3450 153
604 20250318 091400 36421670 3460 3460 3460 3460 0
605 20250318 091300 36421670 3460 3460 3460 3460 106
606 20250318 091200 36054910 3455 3455 3455 3455 756
607 20250318 091100 33442930 3455 3465 3465 3455 565
608 20250318 091000 31488890 3475 3470 3480 3470 907
609 20250318 090900 28336130 3475 3475 3475 3475 10
610 20250318 090800 28301380 3475 3475 3475 3475 211
611 20250318 090700 27568155 3460 3475 3480 3460 1092
612 20250318 090600 23773090 3475 3475 3475 3475 1
613 20250318 090500 23769615 3450 3465 3480 3450 3023
614 20250318 090400 13265640 3465 3450 3465 3450 1359
615 20250318 090300 8576355 3450 3445 3450 3445 312
616 20250318 090200 7501165 3440 3440 3440 3440 43
617 20250318 090100 7353245 3440 3440 3440 3440 2
618 20250318 090000 7346365 3445 3415 3445 3415 2147