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

626
037350/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192400,193021540,4125,4125,4125,4125,200
20250318,192300,193021540,4125,4125,4125,4125,0
20250318,192200,193021540,4125,4125,4125,4125,0
20250318,192100,193021540,4125,4125,4125,4125,0
20250318,192000,193021540,4125,4125,4125,4125,0
20250318,191900,193021540,4125,4125,4125,4125,0
20250318,191800,193021540,4125,4125,4125,4125,0
20250318,191700,193021540,4125,4125,4125,4125,0
20250318,191600,193021540,4125,4125,4125,4125,0
20250318,191500,193021540,4125,4125,4125,4125,0
20250318,191400,193021540,4125,4125,4125,4125,0
20250318,191300,193021540,4125,4125,4125,4125,0
20250318,191200,193021540,4125,4125,4125,4125,0
20250318,191100,193021540,4125,4125,4125,4125,0
20250318,191000,193021540,4125,4125,4125,4125,0
20250318,190900,193021540,4125,4125,4125,4125,0
20250318,190800,193021540,4125,4125,4125,4125,0
20250318,190700,193021540,4125,4125,4125,4125,0
20250318,190600,193021540,4125,4125,4125,4125,0
20250318,190500,193021540,4125,4125,4125,4125,0
20250318,190400,193021540,4125,4125,4125,4125,0
20250318,190300,193021540,4125,4125,4125,4125,0
20250318,190200,193021540,4125,4125,4125,4125,0
20250318,190100,193021540,4125,4125,4125,4125,0
20250318,190000,193021540,4125,4125,4125,4125,0
20250318,185900,193021540,4125,4125,4125,4125,0
20250318,185800,193021540,4125,4125,4125,4125,0
20250318,185700,193021540,4125,4125,4125,4125,0
20250318,185600,193021540,4125,4125,4125,4125,0
20250318,185500,193021540,4125,4125,4125,4125,0
20250318,185400,193021540,4125,4125,4125,4125,200
20250318,185300,193021540,4125,4125,4125,4125,0
20250318,185200,193021540,4125,4125,4125,4125,0
20250318,185100,193021540,4125,4125,4125,4125,0
20250318,185000,193021540,4125,4125,4125,4125,0
20250318,184900,193021540,4125,4125,4125,4125,0
20250318,184800,193021540,4125,4125,4125,4125,0
20250318,184700,193021540,4125,4125,4125,4125,0
20250318,184600,193021540,4125,4125,4125,4125,0
20250318,184500,193021540,4125,4125,4125,4125,0
20250318,184400,193021540,4125,4125,4125,4125,0
20250318,184300,193021540,4125,4125,4125,4125,0
20250318,184200,193021540,4125,4125,4125,4125,0
20250318,184100,193021540,4125,4125,4125,4125,0
20250318,184000,193021540,4125,4125,4125,4125,0
20250318,183900,193021540,4125,4125,4125,4125,0
20250318,183800,193021540,4125,4125,4125,4125,0
20250318,183700,193021540,4125,4125,4125,4125,0
20250318,183600,193021540,4125,4125,4125,4125,0
20250318,183500,193021540,4125,4125,4125,4125,0
20250318,183400,193021540,4125,4125,4125,4125,0
20250318,183300,193021540,4125,4125,4125,4125,0
20250318,183200,193021540,4125,4125,4125,4125,0
20250318,183100,193021540,4125,4125,4125,4125,0
20250318,183000,193021540,4125,4125,4125,4125,0
20250318,182900,193021540,4125,4125,4125,4125,0
20250318,182800,193021540,4125,4125,4125,4125,0
20250318,182700,193021540,4125,4125,4125,4125,0
20250318,182600,193021540,4125,4125,4125,4125,0
20250318,182500,193021540,4125,4125,4125,4125,0
20250318,182400,193021540,4125,4125,4125,4125,200
20250318,182300,193021540,4125,4125,4125,4125,0
20250318,182200,193021540,4125,4125,4125,4125,0
20250318,182100,193021540,4125,4125,4125,4125,0
20250318,182000,193021540,4125,4125,4125,4125,0
20250318,181900,193021540,4125,4125,4125,4125,0
20250318,181800,193021540,4125,4125,4125,4125,0
20250318,181700,193021540,4125,4125,4125,4125,0
20250318,181600,193021540,4125,4125,4125,4125,0
20250318,181500,193021540,4125,4125,4125,4125,0
20250318,181400,193021540,4125,4125,4125,4125,0
20250318,181300,193021540,4125,4125,4125,4125,0
20250318,181200,193021540,4125,4125,4125,4125,0
20250318,181100,193021540,4125,4125,4125,4125,0
20250318,181000,193021540,4125,4125,4125,4125,0
20250318,180900,193021540,4125,4125,4125,4125,0
20250318,180800,193021540,4125,4125,4125,4125,0
20250318,180700,193021540,4125,4125,4125,4125,0
20250318,180600,193021540,4125,4125,4125,4125,0
20250318,180500,193021540,4125,4125,4125,4125,0
20250318,180400,193021540,4125,4125,4125,4125,0
20250318,180300,193021540,4125,4125,4125,4125,0
20250318,180200,193021540,4125,4125,4125,4125,0
20250318,180100,193021540,4125,4125,4125,4125,0
20250318,180000,193021540,4125,4125,4125,4125,0
20250318,175900,193021540,4125,4125,4125,4125,0
20250318,175800,193021540,4125,4125,4125,4125,0
20250318,175700,193021540,4125,4125,4125,4125,0
20250318,175600,193021540,4125,4125,4125,4125,0
20250318,175500,193021540,4125,4125,4125,4125,0
20250318,175400,193021540,4125,4125,4125,4125,200
20250318,175300,193021540,4125,4125,4125,4125,0
20250318,175200,193021540,4125,4125,4125,4125,0
20250318,175100,193021540,4125,4125,4125,4125,0
20250318,175000,193021540,4125,4125,4125,4125,0
20250318,174900,193021540,4125,4125,4125,4125,0
20250318,174800,193021540,4125,4125,4125,4125,0
20250318,174700,193021540,4125,4125,4125,4125,0
20250318,174600,193021540,4125,4125,4125,4125,0
20250318,174500,193021540,4125,4125,4125,4125,0
20250318,174400,193021540,4125,4125,4125,4125,0
20250318,174300,193021540,4125,4125,4125,4125,0
20250318,174200,193021540,4125,4125,4125,4125,0
20250318,174100,193021540,4125,4125,4125,4125,0
20250318,174000,193021540,4125,4125,4125,4125,0
20250318,173900,193021540,4125,4125,4125,4125,0
20250318,173800,193021540,4125,4125,4125,4125,0
20250318,173700,193021540,4125,4125,4125,4125,0
20250318,173600,193021540,4125,4125,4125,4125,0
20250318,173500,193021540,4125,4125,4125,4125,0
20250318,173400,193021540,4125,4125,4125,4125,0
20250318,173300,193021540,4125,4125,4125,4125,0
20250318,173200,193021540,4125,4125,4125,4125,0
20250318,173100,193021540,4125,4125,4125,4125,0
20250318,173000,193021540,4125,4125,4125,4125,0
20250318,172900,193021540,4125,4125,4125,4125,0
20250318,172800,193021540,4125,4125,4125,4125,0
20250318,172700,193021540,4125,4125,4125,4125,0
20250318,172600,193021540,4125,4125,4125,4125,0
20250318,172500,193021540,4125,4125,4125,4125,0
20250318,172400,193021540,4125,4125,4125,4125,200
20250318,172300,193021540,4125,4125,4125,4125,0
20250318,172200,193021540,4125,4125,4125,4125,0
20250318,172100,193021540,4125,4125,4125,4125,0
20250318,172000,193021540,4125,4125,4125,4125,0
20250318,171900,193021540,4125,4125,4125,4125,0
20250318,171800,193021540,4125,4125,4125,4125,0
20250318,171700,193021540,4125,4125,4125,4125,0
20250318,171600,193021540,4125,4125,4125,4125,0
20250318,171500,193021540,4125,4125,4125,4125,0
20250318,171400,193021540,4125,4125,4125,4125,0
20250318,171300,193021540,4125,4125,4125,4125,0
20250318,171200,193021540,4125,4125,4125,4125,0
20250318,171100,193021540,4125,4125,4125,4125,0
20250318,171000,193021540,4125,4125,4125,4125,0
20250318,170900,193021540,4125,4125,4125,4125,0
20250318,170800,193021540,4125,4125,4125,4125,0
20250318,170700,193021540,4125,4125,4125,4125,0
20250318,170600,193021540,4125,4125,4125,4125,0
20250318,170500,193021540,4125,4125,4125,4125,0
20250318,170400,193021540,4125,4125,4125,4125,0
20250318,170300,193021540,4125,4125,4125,4125,0
20250318,170200,193021540,4125,4125,4125,4125,0
20250318,170100,193021540,4125,4125,4125,4125,0
20250318,170000,193021540,4125,4125,4125,4125,0
20250318,165900,193021540,4125,4125,4125,4125,0
20250318,165800,193021540,4125,4125,4125,4125,0
20250318,165700,193021540,4125,4125,4125,4125,0
20250318,165600,193021540,4125,4125,4125,4125,0
20250318,165500,193021540,4125,4125,4125,4125,0
20250318,165400,193021540,4125,4125,4125,4125,200
20250318,165300,193021540,4125,4125,4125,4125,0
20250318,165200,193021540,4125,4125,4125,4125,0
20250318,165100,193021540,4125,4125,4125,4125,0
20250318,165000,193021540,4125,4125,4125,4125,0
20250318,164900,193021540,4125,4125,4125,4125,0
20250318,164800,193021540,4125,4125,4125,4125,0
20250318,164700,193021540,4125,4125,4125,4125,0
20250318,164600,193021540,4125,4125,4125,4125,0
20250318,164500,193021540,4125,4125,4125,4125,0
20250318,164400,193021540,4125,4125,4125,4125,0
20250318,164300,193021540,4125,4125,4125,4125,0
20250318,164200,193021540,4125,4125,4125,4125,0
20250318,164100,193021540,4125,4125,4125,4125,0
20250318,164000,193021540,4125,4125,4125,4125,0
20250318,163900,193021540,4125,4125,4125,4125,0
20250318,163800,193021540,4125,4125,4125,4125,0
20250318,163700,193021540,4125,4125,4125,4125,0
20250318,163600,193021540,4125,4125,4125,4125,0
20250318,163500,193021540,4125,4125,4125,4125,0
20250318,163400,193021540,4125,4125,4125,4125,0
20250318,163300,193021540,4125,4125,4125,4125,0
20250318,163200,193021540,4125,4125,4125,4125,0
20250318,163100,193021540,4125,4125,4125,4125,0
20250318,163000,193021540,4125,4125,4125,4125,0
20250318,162900,193021540,4125,4125,4125,4125,0
20250318,162800,193021540,4125,4125,4125,4125,0
20250318,162700,193021540,4125,4125,4125,4125,0
20250318,162600,193021540,4125,4125,4125,4125,0
20250318,162500,193021540,4125,4125,4125,4125,0
20250318,162400,193021540,4125,4125,4125,4125,200
20250318,162300,193021540,4125,4125,4125,4125,0
20250318,162200,193021540,4125,4125,4125,4125,0
20250318,162100,193021540,4125,4125,4125,4125,0
20250318,162000,193021540,4125,4125,4125,4125,0
20250318,161900,193021540,4125,4125,4125,4125,0
20250318,161800,193021540,4125,4125,4125,4125,0
20250318,161700,193021540,4125,4125,4125,4125,0
20250318,161600,193021540,4125,4125,4125,4125,0
20250318,161500,193021540,4125,4125,4125,4125,0
20250318,161400,193021540,4125,4125,4125,4125,0
20250318,161300,193021540,4125,4125,4125,4125,0
20250318,161200,193021540,4125,4125,4125,4125,0
20250318,161100,193021540,4125,4125,4125,4125,0
20250318,161000,193021540,4125,4125,4125,4125,0
20250318,160900,193021540,4125,4125,4125,4125,0
20250318,160800,193021540,4125,4125,4125,4125,0
20250318,160700,193021540,4125,4125,4125,4125,0
20250318,160600,193021540,4125,4125,4125,4125,0
20250318,160500,193021540,4125,4125,4125,4125,0
20250318,160400,193021540,4125,4125,4125,4125,0
20250318,160300,193021540,4125,4125,4125,4125,0
20250318,160200,193021540,4125,4125,4125,4125,0
20250318,160100,193021540,4125,4125,4125,4125,0
20250318,160000,193021540,4125,4125,4125,4125,0
20250318,155900,193021540,4125,4125,4125,4125,0
20250318,155800,193021540,4125,4125,4125,4125,0
20250318,155700,193021540,4125,4125,4125,4125,0
20250318,155600,193021540,4125,4125,4125,4125,0
20250318,155500,193021540,4125,4125,4125,4125,0
20250318,155400,193021540,4125,4125,4125,4125,200
20250318,155300,193021540,4125,4125,4125,4125,0
20250318,155200,193021540,4125,4125,4125,4125,0
20250318,155100,193021540,4125,4125,4125,4125,0
20250318,155000,193021540,4125,4125,4125,4125,0
20250318,154900,193021540,4125,4125,4125,4125,0
20250318,154800,193021540,4125,4125,4125,4125,0
20250318,154700,193021540,4125,4125,4125,4125,0
20250318,154600,193021540,4125,4125,4125,4125,0
20250318,154500,193021540,4125,4125,4125,4125,0
20250318,154400,193021540,4125,4125,4125,4125,0
20250318,154300,193021540,4125,4125,4125,4125,0
20250318,154200,193021540,4125,4125,4125,4125,0
20250318,154100,193021540,4125,4125,4125,4125,0
20250318,154000,193021540,4125,4125,4125,4125,0
20250318,153900,193021540,4125,4125,4125,4125,0
20250318,153800,193021540,4125,4125,4125,4125,0
20250318,153700,193021540,4125,4125,4125,4125,0
20250318,153600,193021540,4125,4125,4125,4125,0
20250318,153500,193021540,4125,4125,4125,4125,0
20250318,153400,193021540,4125,4125,4125,4125,0
20250318,153300,193021540,4125,4125,4125,4125,0
20250318,153200,193021540,4125,4125,4125,4125,0
20250318,153100,193021540,4125,4125,4125,4125,0
20250318,153000,193021540,4125,4125,4125,4125,200
20250318,152900,192196540,4120,4120,4120,4120,0
20250318,152800,192196540,4120,4120,4120,4120,0
20250318,152700,192196540,4120,4120,4120,4120,0
20250318,152600,192196540,4120,4120,4120,4120,0
20250318,152500,192196540,4120,4120,4120,4120,0
20250318,152400,192196540,4120,4120,4120,4120,0
20250318,152300,192196540,4120,4120,4120,4120,0
20250318,152200,192196540,4120,4120,4120,4120,0
20250318,152100,192196540,4120,4120,4120,4120,0
20250318,152000,192196540,4120,4120,4120,4120,0
20250318,151900,192196540,4120,4120,4120,4120,0
20250318,151800,192196540,4120,4120,4120,4120,27
20250318,151700,192085300,4115,4115,4115,4115,3
20250318,151600,192072955,4120,4125,4125,4110,486
20250318,151500,190075080,4115,4125,4125,4115,67
20250318,151400,189799325,4125,4125,4125,4125,1
20250318,151300,189795200,4120,4125,4125,4120,38
20250318,151200,189638470,4125,4125,4125,4125,0
20250318,151100,189638470,4125,4120,4125,4120,282
20250318,151000,188476615,4125,4125,4125,4125,0
20250318,150900,188476615,4125,4125,4125,4125,636
20250318,150800,185853115,4125,4125,4125,4125,106
20250318,150700,185415865,4125,4125,4125,4125,0
20250318,150600,185415865,4125,4125,4125,4125,0
20250318,150500,185415865,4125,4125,4125,4125,0
20250318,150400,185415865,4125,4125,4125,4125,0
20250318,150300,185415865,4125,4125,4125,4125,0
20250318,150200,185415865,4125,4125,4125,4125,0
20250318,150100,185415865,4125,4125,4125,4125,0
20250318,150000,185415865,4125,4125,4125,4125,104
20250318,145900,184986865,4125,4125,4125,4125,13
20250318,145800,184933240,4125,4120,4125,4120,1000
20250318,145700,180809995,4120,4120,4120,4120,0
20250318,145600,180809995,4120,4120,4120,4120,0
20250318,145500,180809995,4120,4120,4120,4120,594
20250318,145400,178362715,4110,4110,4110,4110,0
20250318,145300,178362715,4110,4110,4110,4110,0
20250318,145200,178362715,4110,4110,4110,4110,0
20250318,145100,178362715,4110,4110,4110,4110,5
20250318,145000,178342165,4120,4120,4120,4120,0
20250318,144900,178342165,4120,4120,4120,4120,30
20250318,144800,178218565,4120,4120,4120,4120,0
20250318,144700,178218565,4120,4120,4120,4120,0
20250318,144600,178218565,4120,4120,4120,4120,0
20250318,144500,178218565,4120,4120,4120,4120,3
20250318,144400,178206205,4120,4120,4120,4120,0
20250318,144300,178206205,4120,4120,4120,4120,0
20250318,144200,178206205,4120,4120,4120,4120,239
20250318,144100,177221525,4120,4120,4120,4120,108
20250318,144000,176776565,4120,4120,4120,4120,33
20250318,143900,176640605,4110,4115,4115,4110,717
20250318,143800,173693730,4110,4110,4110,4110,0
20250318,143700,173693730,4110,4110,4110,4110,0
20250318,143600,173693730,4110,4110,4110,4110,0
20250318,143500,173693730,4110,4110,4110,4110,0
20250318,143400,173693730,4110,4110,4110,4110,5
20250318,143300,173673180,4115,4115,4115,4115,0
20250318,143200,173673180,4115,4115,4115,4115,0
20250318,143100,173673180,4115,4115,4115,4115,0
20250318,143000,173673180,4115,4115,4115,4115,50
20250318,142900,173467430,4115,4115,4115,4115,50
20250318,142800,173261680,4120,4120,4120,4120,0
20250318,142700,173261680,4120,4120,4120,4120,0
20250318,142600,173261680,4120,4120,4120,4120,0
20250318,142500,173261680,4120,4120,4120,4120,0
20250318,142400,173261680,4120,4120,4120,4120,0
20250318,142300,173261680,4120,4120,4120,4120,0
20250318,142200,173261680,4120,4120,4120,4120,0
20250318,142100,173261680,4120,4120,4120,4120,0
20250318,142000,173261680,4120,4120,4120,4120,0
20250318,141900,173261680,4120,4115,4120,4115,366
20250318,141800,171755355,4110,4110,4110,4110,0
20250318,141700,171755355,4110,4110,4110,4110,5
20250318,141600,171734805,4115,4115,4115,4115,0
20250318,141500,171734805,4115,4115,4115,4115,0
20250318,141400,171734805,4115,4115,4115,4115,0
20250318,141300,171734805,4115,4115,4115,4115,0
20250318,141200,171734805,4115,4115,4115,4115,27
20250318,141100,171623700,4105,4105,4105,4105,0
20250318,141000,171623700,4105,4105,4105,4105,0
20250318,140900,171623700,4105,4105,4105,4105,0
20250318,140800,171623700,4105,4105,4105,4105,0
20250318,140700,171623700,4105,4105,4105,4105,0
20250318,140600,171623700,4105,4105,4105,4105,0
20250318,140500,171623700,4105,4105,4105,4105,0
20250318,140400,171623700,4105,4105,4105,4105,0
20250318,140300,171623700,4105,4105,4105,4105,0
20250318,140200,171623700,4105,4105,4105,4105,0
20250318,140100,171623700,4105,4105,4105,4105,0
20250318,140000,171623700,4105,4105,4105,4105,6
20250318,135900,171599070,4115,4115,4115,4115,77
20250318,135800,171282215,4110,4110,4110,4110,0
20250318,135700,171282215,4110,4110,4110,4110,0
20250318,135600,171282215,4110,4110,4110,4110,0
20250318,135500,171282215,4110,4110,4110,4110,0
20250318,135400,171282215,4110,4110,4110,4110,0
20250318,135300,171282215,4110,4110,4110,4110,0
20250318,135200,171282215,4110,4110,4110,4110,100
20250318,135100,170871215,4105,4105,4105,4105,0
20250318,135000,170871215,4105,4105,4105,4105,0
20250318,134900,170871215,4105,4105,4105,4105,0
20250318,134800,170871215,4105,4105,4105,4105,0
20250318,134700,170871215,4105,4105,4105,4105,0
20250318,134600,170871215,4105,4105,4105,4105,0
20250318,134500,170871215,4105,4105,4105,4105,0
20250318,134400,170871215,4105,4105,4105,4105,0
20250318,134300,170871215,4105,4105,4105,4105,6
20250318,134200,170846585,4115,4115,4115,4115,0
20250318,134100,170846585,4115,4115,4115,4115,0
20250318,134000,170846585,4115,4115,4115,4115,1
20250318,133900,170842470,4110,4110,4110,4110,0
20250318,133800,170842470,4110,4110,4110,4110,1
20250318,133700,170838360,4110,4110,4110,4110,0
20250318,133600,170838360,4110,4110,4110,4110,0
20250318,133500,170838360,4110,4110,4110,4110,0
20250318,133400,170838360,4110,4110,4110,4110,0
20250318,133300,170838360,4110,4110,4110,4110,25
20250318,133200,170735610,4110,4115,4115,4110,331
20250318,133100,169373670,4115,4115,4115,4115,0
20250318,133000,169373670,4115,4115,4115,4115,0
20250318,132900,169373670,4115,4115,4115,4115,0
20250318,132800,169373670,4115,4115,4115,4115,0
20250318,132700,169373670,4115,4115,4115,4115,25
20250318,132600,169270795,4115,4115,4115,4115,1144
20250318,132500,164563235,4115,4115,4115,4115,786
20250318,132400,161328845,4115,4115,4115,4115,0
20250318,132300,161328845,4115,4115,4115,4115,0
20250318,132200,161328845,4115,4115,4115,4115,0
20250318,132100,161328845,4115,4115,4115,4115,0
20250318,132000,161328845,4115,4115,4115,4115,0
20250318,131900,161328845,4115,4115,4115,4115,289
20250318,131800,160139610,4115,4115,4115,4115,135
20250318,131700,159584085,4120,4120,4120,4120,0
20250318,131600,159584085,4120,4120,4120,4120,0
20250318,131500,159584085,4120,4120,4120,4120,0
20250318,131400,159584085,4120,4120,4120,4120,0
20250318,131300,159584085,4120,4120,4120,4120,254
20250318,131200,158537605,4120,4125,4125,4120,13
20250318,131100,158484040,4120,4120,4120,4120,0
20250318,131000,158484040,4120,4120,4120,4120,0
20250318,130900,158484040,4120,4120,4120,4120,6
20250318,130800,158459320,4125,4125,4125,4125,1571
20250318,130700,151978945,4120,4110,4120,4110,1936
20250318,130600,144012110,4100,4100,4100,4100,0
20250318,130500,144012110,4100,4100,4100,4100,0
20250318,130400,144012110,4100,4100,4100,4100,0
20250318,130300,144012110,4100,4100,4100,4100,0
20250318,130200,144012110,4100,4100,4100,4100,0
20250318,130100,144012110,4100,4100,4100,4100,0
20250318,130000,144012110,4100,4100,4100,4100,0
20250318,125900,144012110,4100,4100,4100,4100,0
20250318,125800,144012110,4100,4100,4100,4100,0
20250318,125700,144012110,4100,4100,4100,4100,0
20250318,125600,144012110,4100,4100,4100,4100,0
20250318,125500,144012110,4100,4100,4100,4100,0
20250318,125400,144012110,4100,4100,4100,4100,645
20250318,125300,141367610,4100,4100,4100,4100,0
20250318,125200,141367610,4100,4100,4100,4100,6
20250318,125100,141343010,4110,4110,4110,4110,0
20250318,125000,141343010,4110,4110,4110,4110,0
20250318,124900,141343010,4110,4110,4110,4110,0
20250318,124800,141343010,4110,4110,4110,4110,0
20250318,124700,141343010,4110,4110,4110,4110,0
20250318,124600,141343010,4110,4105,4110,4105,1138
20250318,124500,136670670,4105,4105,4105,4105,0
20250318,124400,136670670,4105,4100,4105,4100,17
20250318,124300,136600965,4100,4100,4100,4100,0
20250318,124200,136600965,4100,4100,4100,4100,0
20250318,124100,136600965,4100,4100,4100,4100,0
20250318,124000,136600965,4100,4100,4100,4100,0
20250318,123900,136600965,4100,4100,4100,4100,76
20250318,123800,136289365,4090,4090,4090,4090,0
20250318,123700,136289365,4090,4090,4090,4090,0
20250318,123600,136289365,4090,4090,4090,4090,0
20250318,123500,136289365,4090,4090,4090,4090,6
20250318,123400,136264825,4100,4100,4100,4100,0
20250318,123300,136264825,4100,4100,4100,4100,1
20250318,123200,136260725,4090,4090,4090,4090,0
20250318,123100,136260725,4090,4090,4090,4090,0
20250318,123000,136260725,4090,4090,4090,4090,0
20250318,122900,136260725,4090,4090,4090,4090,0
20250318,122800,136260725,4090,4090,4090,4090,0
20250318,122700,136260725,4090,4090,4090,4090,0
20250318,122600,136260725,4090,4090,4090,4090,0
20250318,122500,136260725,4090,4090,4090,4090,0
20250318,122400,136260725,4090,4090,4090,4090,0
20250318,122300,136260725,4090,4090,4090,4090,0
20250318,122200,136260725,4090,4090,4090,4090,0
20250318,122100,136260725,4090,4090,4090,4090,0
20250318,122000,136260725,4090,4090,4090,4090,0
20250318,121900,136260725,4090,4090,4090,4090,0
20250318,121800,136260725,4090,4090,4090,4090,6
20250318,121700,136236185,4100,4100,4100,4100,0
20250318,121600,136236185,4100,4100,4100,4100,0
20250318,121500,136236185,4100,4100,4100,4100,0
20250318,121400,136236185,4100,4100,4100,4100,0
20250318,121300,136236185,4100,4100,4100,4100,24
20250318,121200,136137785,4090,4090,4090,4090,0
20250318,121100,136137785,4090,4090,4090,4090,0
20250318,121000,136137785,4090,4090,4090,4090,0
20250318,120900,136137785,4090,4090,4090,4090,0
20250318,120800,136137785,4090,4090,4090,4090,0
20250318,120700,136137785,4090,4090,4090,4090,0
20250318,120600,136137785,4090,4095,4095,4090,2000
20250318,120500,127957630,4090,4090,4090,4090,0
20250318,120400,127957630,4090,4090,4090,4090,0
20250318,120300,127957630,4090,4090,4090,4090,0
20250318,120200,127957630,4090,4090,4090,4090,0
20250318,120100,127957630,4090,4095,4095,4090,6
20250318,120000,127933070,4105,4105,4105,4105,79
20250318,115900,127608775,4100,4100,4100,4100,0
20250318,115800,127608775,4100,4100,4100,4100,0
20250318,115700,127608775,4100,4100,4100,4100,0
20250318,115600,127608775,4100,4100,4100,4100,0
20250318,115500,127608775,4100,4100,4100,4100,0
20250318,115400,127608775,4100,4100,4100,4100,25
20250318,115300,127506275,4105,4105,4105,4105,0
20250318,115200,127506275,4105,4105,4105,4105,0
20250318,115100,127506275,4105,4105,4105,4105,0
20250318,115000,127506275,4105,4105,4105,4105,0
20250318,114900,127506275,4105,4105,4105,4105,40
20250318,114800,127342075,4085,4085,4085,4085,0
20250318,114700,127342075,4085,4085,4085,4085,0
20250318,114600,127342075,4085,4085,4085,4085,0
20250318,114500,127342075,4085,4085,4085,4085,0
20250318,114400,127342075,4085,4085,4085,4085,6
20250318,114300,127317565,4085,4085,4085,4085,0
20250318,114200,127317565,4085,4085,4085,4085,0
20250318,114100,127317565,4085,4095,4095,4085,1000
20250318,114000,123228275,4095,4095,4095,4095,0
20250318,113900,123228275,4095,4095,4095,4095,0
20250318,113800,123228275,4095,4095,4095,4095,0
20250318,113700,123228275,4095,4095,4095,4095,0
20250318,113600,123228275,4095,4095,4095,4095,125
20250318,113500,122716400,4095,4095,4095,4095,0
20250318,113400,122716400,4095,4095,4095,4095,0
20250318,113300,122716400,4095,4095,4095,4095,0
20250318,113200,122716400,4095,4095,4095,4095,0
20250318,113100,122716400,4095,4095,4095,4095,0
20250318,113000,122716400,4095,4095,4095,4095,0
20250318,112900,122716400,4095,4095,4095,4095,0
20250318,112800,122716400,4095,4095,4095,4095,0
20250318,112700,122716400,4095,4095,4095,4095,6
20250318,112600,122691830,4105,4105,4105,4105,0
20250318,112500,122691830,4105,4105,4105,4105,0
20250318,112400,122691830,4105,4105,4105,4105,0
20250318,112300,122691830,4105,4105,4105,4105,0
20250318,112200,122691830,4105,4095,4105,4095,7554
20250318,112100,91757780,4095,4095,4095,4095,0
20250318,112000,91757780,4095,4095,4095,4095,488
20250318,111900,89759420,4095,4095,4095,4095,0
20250318,111800,89759420,4095,4095,4095,4095,0
20250318,111700,89759420,4095,4095,4095,4095,1
20250318,111600,89755325,4095,4095,4095,4095,0
20250318,111500,89755325,4095,4095,4095,4095,0
20250318,111400,89755325,4095,4095,4095,4095,0
20250318,111300,89755325,4095,4095,4095,4095,0
20250318,111200,89755325,4095,4095,4095,4095,0
20250318,111100,89755325,4095,4095,4095,4095,0
20250318,111000,89755325,4095,4095,4095,4095,6
20250318,110900,89730755,4100,4100,4100,4100,0
20250318,110800,89730755,4100,4100,4100,4100,0
20250318,110700,89730755,4100,4100,4100,4100,0
20250318,110600,89730755,4100,4100,4100,4100,0
20250318,110500,89730755,4100,4100,4100,4100,96
20250318,110400,89337155,4105,4105,4105,4105,0
20250318,110300,89337155,4105,4105,4105,4105,0
20250318,110200,89337155,4105,4105,4105,4105,81
20250318,110100,89004650,4105,4105,4105,4105,0
20250318,110000,89004650,4105,4105,4105,4105,0
20250318,105900,89004650,4105,4105,4105,4105,0
20250318,105800,89004650,4105,4105,4105,4105,0
20250318,105700,89004650,4105,4105,4105,4105,0
20250318,105600,89004650,4105,4105,4105,4105,1
20250318,105500,89000545,4100,4100,4100,4100,0
20250318,105400,89000545,4100,4100,4100,4100,0
20250318,105300,89000545,4100,4105,4105,4100,6
20250318,105200,88975920,4110,4110,4110,4110,0
20250318,105100,88975920,4110,4110,4110,4110,0
20250318,105000,88975920,4110,4110,4110,4110,0
20250318,104900,88975920,4110,4110,4110,4110,0
20250318,104800,88975920,4110,4110,4110,4110,0
20250318,104700,88975920,4110,4110,4110,4110,0
20250318,104600,88975920,4110,4110,4110,4110,0
20250318,104500,88975920,4110,4110,4110,4110,50
20250318,104400,88770420,4095,4095,4095,4095,4034
20250318,104300,72251190,4100,4100,4100,4100,0
20250318,104200,72251190,4100,4100,4100,4100,606
20250318,104100,69766590,4105,4105,4105,4105,0
20250318,104000,69766590,4105,4105,4105,4105,0
20250318,103900,69766590,4105,4105,4105,4105,0
20250318,103800,69766590,4105,4105,4105,4105,73
20250318,103700,69466925,4100,4100,4100,4100,5
20250318,103600,69446425,4100,4100,4100,4100,6
20250318,103500,69421825,4105,4105,4105,4105,0
20250318,103400,69421825,4105,4105,4105,4105,0
20250318,103300,69421825,4105,4105,4105,4105,0
20250318,103200,69421825,4105,4105,4105,4105,0
20250318,103100,69421825,4105,4105,4105,4105,24
20250318,103000,69323305,4105,4105,4105,4105,0
20250318,102900,69323305,4105,4105,4105,4105,0
20250318,102800,69323305,4105,4105,4105,4105,10
20250318,102700,69282255,4100,4100,4100,4100,0
20250318,102600,69282255,4100,4100,4100,4100,0
20250318,102500,69282255,4100,4100,4100,4100,10
20250318,102400,69241255,4105,4105,4105,4105,0
20250318,102300,69241255,4105,4105,4105,4105,0
20250318,102200,69241255,4105,4105,4105,4105,0
20250318,102100,69241255,4105,4105,4105,4105,0
20250318,102000,69241255,4105,4105,4105,4105,177
20250318,101900,68514670,4105,4105,4105,4105,6
20250318,101800,68490040,4110,4110,4110,4110,0
20250318,101700,68490040,4110,4110,4110,4110,74
20250318,101600,68185900,4110,4110,4110,4110,2
20250318,101500,68177680,4115,4115,4115,4115,0
20250318,101400,68177680,4115,4115,4115,4115,0
20250318,101300,68177680,4115,4110,4115,4110,200
20250318,101200,67355180,4115,4110,4115,4110,250
20250318,101100,66327670,4110,4105,4110,4105,1204
20250318,101000,61380000,4105,4105,4105,4105,0
20250318,100900,61380000,4105,4105,4105,4105,69
20250318,100800,61096755,4110,4110,4110,4110,29
20250318,100700,60977565,4110,4110,4110,4110,0
20250318,100600,60977565,4110,4110,4110,4110,0
20250318,100500,60977565,4110,4110,4110,4110,0
20250318,100400,60977565,4110,4110,4110,4110,0
20250318,100300,60977565,4110,4110,4110,4110,1
20250318,100200,60973455,4100,4100,4100,4100,6
20250318,100100,60948855,4105,4105,4105,4105,363
20250318,100000,59458740,4105,4105,4105,4105,0
20250318,095900,59458740,4105,4105,4105,4105,3
20250318,095800,59446425,4105,4105,4105,4105,30
20250318,095700,59323275,4100,4100,4100,4100,50
20250318,095600,59118275,4100,4100,4100,4100,0
20250318,095500,59118275,4100,4100,4100,4100,50
20250318,095400,58913275,4105,4105,4105,4105,0
20250318,095300,58913275,4105,4100,4105,4100,138
20250318,095200,58346975,4100,4100,4100,4100,509
20250318,095100,56260075,4100,4100,4100,4100,0
20250318,095000,56260075,4100,4095,4100,4095,1834
20250318,094900,48747345,4090,4090,4090,4090,0
20250318,094800,48747345,4090,4090,4090,4090,0
20250318,094700,48747345,4090,4090,4090,4090,0
20250318,094600,48747345,4090,4085,4090,4085,4823
20250318,094500,29043725,4085,4090,4090,4085,504
20250318,094400,26982385,4090,4090,4090,4090,3
20250318,094300,26970115,4085,4090,4090,4085,8
20250318,094200,26937425,4090,4090,4090,4090,1
20250318,094100,26933335,4085,4085,4085,4085,192
20250318,094000,26149015,4085,4085,4085,4085,0
20250318,093900,26149015,4085,4085,4085,4085,3
20250318,093800,26136760,4085,4085,4085,4085,0
20250318,093700,26136760,4085,4085,4085,4085,1
20250318,093600,26132675,4085,4085,4085,4085,1
20250318,093500,26128590,4080,4080,4080,4080,0
20250318,093400,26128590,4080,4080,4080,4080,0
20250318,093300,26128590,4080,4080,4080,4080,0
20250318,093200,26128590,4080,4080,4080,4080,0
20250318,093100,26128590,4080,4085,4085,4080,554
20250318,093000,23868005,4100,4100,4100,4100,0
20250318,092900,23868005,4100,4100,4100,4100,1
20250318,092800,23863905,4085,4095,4097,4075,636
20250318,092700,21259635,4095,4095,4095,4095,0
20250318,092600,21259635,4095,4095,4095,4095,0
20250318,092500,21259635,4095,4095,4095,4095,0
20250318,092400,21259635,4095,4095,4095,4095,0
20250318,092300,21259635,4095,4095,4095,4095,0
20250318,092200,21259635,4095,4095,4095,4095,0
20250318,092100,21259635,4095,4095,4095,4095,0
20250318,092000,21259635,4095,4095,4095,4095,0
20250318,091900,21259635,4095,4095,4095,4095,0
20250318,091800,21259635,4095,4095,4095,4095,1
20250318,091700,21255540,4085,4085,4085,4085,2
20250318,091600,21247370,4085,4085,4085,4085,0
20250318,091500,21247370,4085,4085,4085,4085,0
20250318,091400,21247370,4085,4085,4085,4085,0
20250318,091300,21247370,4085,4085,4085,4085,0
20250318,091200,21247370,4085,4105,4105,4070,3103
20250318,091100,8602740,4095,4095,4095,4095,2
20250318,091000,8594550,4085,4090,4090,4085,239
20250318,090900,7617865,4085,4090,4090,4085,1090
20250318,090800,3165195,4090,4090,4090,4090,1
20250318,090700,3161105,4110,4110,4110,4110,1
20250318,090600,3156995,4085,4085,4085,4085,100
20250318,090500,2748495,4110,4110,4110,4110,5
20250318,090400,2727945,4115,4080,4115,4080,101
20250318,090300,2315830,4070,4070,4070,4070,0
20250318,090200,2315830,4070,4070,4070,4070,0
20250318,090100,2315830,4070,4070,4070,4070,0
20250318,090000,2315830,4070,4070,4070,4070,569
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192400 193021540 4125 4125 4125 4125 200
3 20250318 192300 193021540 4125 4125 4125 4125 0
4 20250318 192200 193021540 4125 4125 4125 4125 0
5 20250318 192100 193021540 4125 4125 4125 4125 0
6 20250318 192000 193021540 4125 4125 4125 4125 0
7 20250318 191900 193021540 4125 4125 4125 4125 0
8 20250318 191800 193021540 4125 4125 4125 4125 0
9 20250318 191700 193021540 4125 4125 4125 4125 0
10 20250318 191600 193021540 4125 4125 4125 4125 0
11 20250318 191500 193021540 4125 4125 4125 4125 0
12 20250318 191400 193021540 4125 4125 4125 4125 0
13 20250318 191300 193021540 4125 4125 4125 4125 0
14 20250318 191200 193021540 4125 4125 4125 4125 0
15 20250318 191100 193021540 4125 4125 4125 4125 0
16 20250318 191000 193021540 4125 4125 4125 4125 0
17 20250318 190900 193021540 4125 4125 4125 4125 0
18 20250318 190800 193021540 4125 4125 4125 4125 0
19 20250318 190700 193021540 4125 4125 4125 4125 0
20 20250318 190600 193021540 4125 4125 4125 4125 0
21 20250318 190500 193021540 4125 4125 4125 4125 0
22 20250318 190400 193021540 4125 4125 4125 4125 0
23 20250318 190300 193021540 4125 4125 4125 4125 0
24 20250318 190200 193021540 4125 4125 4125 4125 0
25 20250318 190100 193021540 4125 4125 4125 4125 0
26 20250318 190000 193021540 4125 4125 4125 4125 0
27 20250318 185900 193021540 4125 4125 4125 4125 0
28 20250318 185800 193021540 4125 4125 4125 4125 0
29 20250318 185700 193021540 4125 4125 4125 4125 0
30 20250318 185600 193021540 4125 4125 4125 4125 0
31 20250318 185500 193021540 4125 4125 4125 4125 0
32 20250318 185400 193021540 4125 4125 4125 4125 200
33 20250318 185300 193021540 4125 4125 4125 4125 0
34 20250318 185200 193021540 4125 4125 4125 4125 0
35 20250318 185100 193021540 4125 4125 4125 4125 0
36 20250318 185000 193021540 4125 4125 4125 4125 0
37 20250318 184900 193021540 4125 4125 4125 4125 0
38 20250318 184800 193021540 4125 4125 4125 4125 0
39 20250318 184700 193021540 4125 4125 4125 4125 0
40 20250318 184600 193021540 4125 4125 4125 4125 0
41 20250318 184500 193021540 4125 4125 4125 4125 0
42 20250318 184400 193021540 4125 4125 4125 4125 0
43 20250318 184300 193021540 4125 4125 4125 4125 0
44 20250318 184200 193021540 4125 4125 4125 4125 0
45 20250318 184100 193021540 4125 4125 4125 4125 0
46 20250318 184000 193021540 4125 4125 4125 4125 0
47 20250318 183900 193021540 4125 4125 4125 4125 0
48 20250318 183800 193021540 4125 4125 4125 4125 0
49 20250318 183700 193021540 4125 4125 4125 4125 0
50 20250318 183600 193021540 4125 4125 4125 4125 0
51 20250318 183500 193021540 4125 4125 4125 4125 0
52 20250318 183400 193021540 4125 4125 4125 4125 0
53 20250318 183300 193021540 4125 4125 4125 4125 0
54 20250318 183200 193021540 4125 4125 4125 4125 0
55 20250318 183100 193021540 4125 4125 4125 4125 0
56 20250318 183000 193021540 4125 4125 4125 4125 0
57 20250318 182900 193021540 4125 4125 4125 4125 0
58 20250318 182800 193021540 4125 4125 4125 4125 0
59 20250318 182700 193021540 4125 4125 4125 4125 0
60 20250318 182600 193021540 4125 4125 4125 4125 0
61 20250318 182500 193021540 4125 4125 4125 4125 0
62 20250318 182400 193021540 4125 4125 4125 4125 200
63 20250318 182300 193021540 4125 4125 4125 4125 0
64 20250318 182200 193021540 4125 4125 4125 4125 0
65 20250318 182100 193021540 4125 4125 4125 4125 0
66 20250318 182000 193021540 4125 4125 4125 4125 0
67 20250318 181900 193021540 4125 4125 4125 4125 0
68 20250318 181800 193021540 4125 4125 4125 4125 0
69 20250318 181700 193021540 4125 4125 4125 4125 0
70 20250318 181600 193021540 4125 4125 4125 4125 0
71 20250318 181500 193021540 4125 4125 4125 4125 0
72 20250318 181400 193021540 4125 4125 4125 4125 0
73 20250318 181300 193021540 4125 4125 4125 4125 0
74 20250318 181200 193021540 4125 4125 4125 4125 0
75 20250318 181100 193021540 4125 4125 4125 4125 0
76 20250318 181000 193021540 4125 4125 4125 4125 0
77 20250318 180900 193021540 4125 4125 4125 4125 0
78 20250318 180800 193021540 4125 4125 4125 4125 0
79 20250318 180700 193021540 4125 4125 4125 4125 0
80 20250318 180600 193021540 4125 4125 4125 4125 0
81 20250318 180500 193021540 4125 4125 4125 4125 0
82 20250318 180400 193021540 4125 4125 4125 4125 0
83 20250318 180300 193021540 4125 4125 4125 4125 0
84 20250318 180200 193021540 4125 4125 4125 4125 0
85 20250318 180100 193021540 4125 4125 4125 4125 0
86 20250318 180000 193021540 4125 4125 4125 4125 0
87 20250318 175900 193021540 4125 4125 4125 4125 0
88 20250318 175800 193021540 4125 4125 4125 4125 0
89 20250318 175700 193021540 4125 4125 4125 4125 0
90 20250318 175600 193021540 4125 4125 4125 4125 0
91 20250318 175500 193021540 4125 4125 4125 4125 0
92 20250318 175400 193021540 4125 4125 4125 4125 200
93 20250318 175300 193021540 4125 4125 4125 4125 0
94 20250318 175200 193021540 4125 4125 4125 4125 0
95 20250318 175100 193021540 4125 4125 4125 4125 0
96 20250318 175000 193021540 4125 4125 4125 4125 0
97 20250318 174900 193021540 4125 4125 4125 4125 0
98 20250318 174800 193021540 4125 4125 4125 4125 0
99 20250318 174700 193021540 4125 4125 4125 4125 0
100 20250318 174600 193021540 4125 4125 4125 4125 0
101 20250318 174500 193021540 4125 4125 4125 4125 0
102 20250318 174400 193021540 4125 4125 4125 4125 0
103 20250318 174300 193021540 4125 4125 4125 4125 0
104 20250318 174200 193021540 4125 4125 4125 4125 0
105 20250318 174100 193021540 4125 4125 4125 4125 0
106 20250318 174000 193021540 4125 4125 4125 4125 0
107 20250318 173900 193021540 4125 4125 4125 4125 0
108 20250318 173800 193021540 4125 4125 4125 4125 0
109 20250318 173700 193021540 4125 4125 4125 4125 0
110 20250318 173600 193021540 4125 4125 4125 4125 0
111 20250318 173500 193021540 4125 4125 4125 4125 0
112 20250318 173400 193021540 4125 4125 4125 4125 0
113 20250318 173300 193021540 4125 4125 4125 4125 0
114 20250318 173200 193021540 4125 4125 4125 4125 0
115 20250318 173100 193021540 4125 4125 4125 4125 0
116 20250318 173000 193021540 4125 4125 4125 4125 0
117 20250318 172900 193021540 4125 4125 4125 4125 0
118 20250318 172800 193021540 4125 4125 4125 4125 0
119 20250318 172700 193021540 4125 4125 4125 4125 0
120 20250318 172600 193021540 4125 4125 4125 4125 0
121 20250318 172500 193021540 4125 4125 4125 4125 0
122 20250318 172400 193021540 4125 4125 4125 4125 200
123 20250318 172300 193021540 4125 4125 4125 4125 0
124 20250318 172200 193021540 4125 4125 4125 4125 0
125 20250318 172100 193021540 4125 4125 4125 4125 0
126 20250318 172000 193021540 4125 4125 4125 4125 0
127 20250318 171900 193021540 4125 4125 4125 4125 0
128 20250318 171800 193021540 4125 4125 4125 4125 0
129 20250318 171700 193021540 4125 4125 4125 4125 0
130 20250318 171600 193021540 4125 4125 4125 4125 0
131 20250318 171500 193021540 4125 4125 4125 4125 0
132 20250318 171400 193021540 4125 4125 4125 4125 0
133 20250318 171300 193021540 4125 4125 4125 4125 0
134 20250318 171200 193021540 4125 4125 4125 4125 0
135 20250318 171100 193021540 4125 4125 4125 4125 0
136 20250318 171000 193021540 4125 4125 4125 4125 0
137 20250318 170900 193021540 4125 4125 4125 4125 0
138 20250318 170800 193021540 4125 4125 4125 4125 0
139 20250318 170700 193021540 4125 4125 4125 4125 0
140 20250318 170600 193021540 4125 4125 4125 4125 0
141 20250318 170500 193021540 4125 4125 4125 4125 0
142 20250318 170400 193021540 4125 4125 4125 4125 0
143 20250318 170300 193021540 4125 4125 4125 4125 0
144 20250318 170200 193021540 4125 4125 4125 4125 0
145 20250318 170100 193021540 4125 4125 4125 4125 0
146 20250318 170000 193021540 4125 4125 4125 4125 0
147 20250318 165900 193021540 4125 4125 4125 4125 0
148 20250318 165800 193021540 4125 4125 4125 4125 0
149 20250318 165700 193021540 4125 4125 4125 4125 0
150 20250318 165600 193021540 4125 4125 4125 4125 0
151 20250318 165500 193021540 4125 4125 4125 4125 0
152 20250318 165400 193021540 4125 4125 4125 4125 200
153 20250318 165300 193021540 4125 4125 4125 4125 0
154 20250318 165200 193021540 4125 4125 4125 4125 0
155 20250318 165100 193021540 4125 4125 4125 4125 0
156 20250318 165000 193021540 4125 4125 4125 4125 0
157 20250318 164900 193021540 4125 4125 4125 4125 0
158 20250318 164800 193021540 4125 4125 4125 4125 0
159 20250318 164700 193021540 4125 4125 4125 4125 0
160 20250318 164600 193021540 4125 4125 4125 4125 0
161 20250318 164500 193021540 4125 4125 4125 4125 0
162 20250318 164400 193021540 4125 4125 4125 4125 0
163 20250318 164300 193021540 4125 4125 4125 4125 0
164 20250318 164200 193021540 4125 4125 4125 4125 0
165 20250318 164100 193021540 4125 4125 4125 4125 0
166 20250318 164000 193021540 4125 4125 4125 4125 0
167 20250318 163900 193021540 4125 4125 4125 4125 0
168 20250318 163800 193021540 4125 4125 4125 4125 0
169 20250318 163700 193021540 4125 4125 4125 4125 0
170 20250318 163600 193021540 4125 4125 4125 4125 0
171 20250318 163500 193021540 4125 4125 4125 4125 0
172 20250318 163400 193021540 4125 4125 4125 4125 0
173 20250318 163300 193021540 4125 4125 4125 4125 0
174 20250318 163200 193021540 4125 4125 4125 4125 0
175 20250318 163100 193021540 4125 4125 4125 4125 0
176 20250318 163000 193021540 4125 4125 4125 4125 0
177 20250318 162900 193021540 4125 4125 4125 4125 0
178 20250318 162800 193021540 4125 4125 4125 4125 0
179 20250318 162700 193021540 4125 4125 4125 4125 0
180 20250318 162600 193021540 4125 4125 4125 4125 0
181 20250318 162500 193021540 4125 4125 4125 4125 0
182 20250318 162400 193021540 4125 4125 4125 4125 200
183 20250318 162300 193021540 4125 4125 4125 4125 0
184 20250318 162200 193021540 4125 4125 4125 4125 0
185 20250318 162100 193021540 4125 4125 4125 4125 0
186 20250318 162000 193021540 4125 4125 4125 4125 0
187 20250318 161900 193021540 4125 4125 4125 4125 0
188 20250318 161800 193021540 4125 4125 4125 4125 0
189 20250318 161700 193021540 4125 4125 4125 4125 0
190 20250318 161600 193021540 4125 4125 4125 4125 0
191 20250318 161500 193021540 4125 4125 4125 4125 0
192 20250318 161400 193021540 4125 4125 4125 4125 0
193 20250318 161300 193021540 4125 4125 4125 4125 0
194 20250318 161200 193021540 4125 4125 4125 4125 0
195 20250318 161100 193021540 4125 4125 4125 4125 0
196 20250318 161000 193021540 4125 4125 4125 4125 0
197 20250318 160900 193021540 4125 4125 4125 4125 0
198 20250318 160800 193021540 4125 4125 4125 4125 0
199 20250318 160700 193021540 4125 4125 4125 4125 0
200 20250318 160600 193021540 4125 4125 4125 4125 0
201 20250318 160500 193021540 4125 4125 4125 4125 0
202 20250318 160400 193021540 4125 4125 4125 4125 0
203 20250318 160300 193021540 4125 4125 4125 4125 0
204 20250318 160200 193021540 4125 4125 4125 4125 0
205 20250318 160100 193021540 4125 4125 4125 4125 0
206 20250318 160000 193021540 4125 4125 4125 4125 0
207 20250318 155900 193021540 4125 4125 4125 4125 0
208 20250318 155800 193021540 4125 4125 4125 4125 0
209 20250318 155700 193021540 4125 4125 4125 4125 0
210 20250318 155600 193021540 4125 4125 4125 4125 0
211 20250318 155500 193021540 4125 4125 4125 4125 0
212 20250318 155400 193021540 4125 4125 4125 4125 200
213 20250318 155300 193021540 4125 4125 4125 4125 0
214 20250318 155200 193021540 4125 4125 4125 4125 0
215 20250318 155100 193021540 4125 4125 4125 4125 0
216 20250318 155000 193021540 4125 4125 4125 4125 0
217 20250318 154900 193021540 4125 4125 4125 4125 0
218 20250318 154800 193021540 4125 4125 4125 4125 0
219 20250318 154700 193021540 4125 4125 4125 4125 0
220 20250318 154600 193021540 4125 4125 4125 4125 0
221 20250318 154500 193021540 4125 4125 4125 4125 0
222 20250318 154400 193021540 4125 4125 4125 4125 0
223 20250318 154300 193021540 4125 4125 4125 4125 0
224 20250318 154200 193021540 4125 4125 4125 4125 0
225 20250318 154100 193021540 4125 4125 4125 4125 0
226 20250318 154000 193021540 4125 4125 4125 4125 0
227 20250318 153900 193021540 4125 4125 4125 4125 0
228 20250318 153800 193021540 4125 4125 4125 4125 0
229 20250318 153700 193021540 4125 4125 4125 4125 0
230 20250318 153600 193021540 4125 4125 4125 4125 0
231 20250318 153500 193021540 4125 4125 4125 4125 0
232 20250318 153400 193021540 4125 4125 4125 4125 0
233 20250318 153300 193021540 4125 4125 4125 4125 0
234 20250318 153200 193021540 4125 4125 4125 4125 0
235 20250318 153100 193021540 4125 4125 4125 4125 0
236 20250318 153000 193021540 4125 4125 4125 4125 200
237 20250318 152900 192196540 4120 4120 4120 4120 0
238 20250318 152800 192196540 4120 4120 4120 4120 0
239 20250318 152700 192196540 4120 4120 4120 4120 0
240 20250318 152600 192196540 4120 4120 4120 4120 0
241 20250318 152500 192196540 4120 4120 4120 4120 0
242 20250318 152400 192196540 4120 4120 4120 4120 0
243 20250318 152300 192196540 4120 4120 4120 4120 0
244 20250318 152200 192196540 4120 4120 4120 4120 0
245 20250318 152100 192196540 4120 4120 4120 4120 0
246 20250318 152000 192196540 4120 4120 4120 4120 0
247 20250318 151900 192196540 4120 4120 4120 4120 0
248 20250318 151800 192196540 4120 4120 4120 4120 27
249 20250318 151700 192085300 4115 4115 4115 4115 3
250 20250318 151600 192072955 4120 4125 4125 4110 486
251 20250318 151500 190075080 4115 4125 4125 4115 67
252 20250318 151400 189799325 4125 4125 4125 4125 1
253 20250318 151300 189795200 4120 4125 4125 4120 38
254 20250318 151200 189638470 4125 4125 4125 4125 0
255 20250318 151100 189638470 4125 4120 4125 4120 282
256 20250318 151000 188476615 4125 4125 4125 4125 0
257 20250318 150900 188476615 4125 4125 4125 4125 636
258 20250318 150800 185853115 4125 4125 4125 4125 106
259 20250318 150700 185415865 4125 4125 4125 4125 0
260 20250318 150600 185415865 4125 4125 4125 4125 0
261 20250318 150500 185415865 4125 4125 4125 4125 0
262 20250318 150400 185415865 4125 4125 4125 4125 0
263 20250318 150300 185415865 4125 4125 4125 4125 0
264 20250318 150200 185415865 4125 4125 4125 4125 0
265 20250318 150100 185415865 4125 4125 4125 4125 0
266 20250318 150000 185415865 4125 4125 4125 4125 104
267 20250318 145900 184986865 4125 4125 4125 4125 13
268 20250318 145800 184933240 4125 4120 4125 4120 1000
269 20250318 145700 180809995 4120 4120 4120 4120 0
270 20250318 145600 180809995 4120 4120 4120 4120 0
271 20250318 145500 180809995 4120 4120 4120 4120 594
272 20250318 145400 178362715 4110 4110 4110 4110 0
273 20250318 145300 178362715 4110 4110 4110 4110 0
274 20250318 145200 178362715 4110 4110 4110 4110 0
275 20250318 145100 178362715 4110 4110 4110 4110 5
276 20250318 145000 178342165 4120 4120 4120 4120 0
277 20250318 144900 178342165 4120 4120 4120 4120 30
278 20250318 144800 178218565 4120 4120 4120 4120 0
279 20250318 144700 178218565 4120 4120 4120 4120 0
280 20250318 144600 178218565 4120 4120 4120 4120 0
281 20250318 144500 178218565 4120 4120 4120 4120 3
282 20250318 144400 178206205 4120 4120 4120 4120 0
283 20250318 144300 178206205 4120 4120 4120 4120 0
284 20250318 144200 178206205 4120 4120 4120 4120 239
285 20250318 144100 177221525 4120 4120 4120 4120 108
286 20250318 144000 176776565 4120 4120 4120 4120 33
287 20250318 143900 176640605 4110 4115 4115 4110 717
288 20250318 143800 173693730 4110 4110 4110 4110 0
289 20250318 143700 173693730 4110 4110 4110 4110 0
290 20250318 143600 173693730 4110 4110 4110 4110 0
291 20250318 143500 173693730 4110 4110 4110 4110 0
292 20250318 143400 173693730 4110 4110 4110 4110 5
293 20250318 143300 173673180 4115 4115 4115 4115 0
294 20250318 143200 173673180 4115 4115 4115 4115 0
295 20250318 143100 173673180 4115 4115 4115 4115 0
296 20250318 143000 173673180 4115 4115 4115 4115 50
297 20250318 142900 173467430 4115 4115 4115 4115 50
298 20250318 142800 173261680 4120 4120 4120 4120 0
299 20250318 142700 173261680 4120 4120 4120 4120 0
300 20250318 142600 173261680 4120 4120 4120 4120 0
301 20250318 142500 173261680 4120 4120 4120 4120 0
302 20250318 142400 173261680 4120 4120 4120 4120 0
303 20250318 142300 173261680 4120 4120 4120 4120 0
304 20250318 142200 173261680 4120 4120 4120 4120 0
305 20250318 142100 173261680 4120 4120 4120 4120 0
306 20250318 142000 173261680 4120 4120 4120 4120 0
307 20250318 141900 173261680 4120 4115 4120 4115 366
308 20250318 141800 171755355 4110 4110 4110 4110 0
309 20250318 141700 171755355 4110 4110 4110 4110 5
310 20250318 141600 171734805 4115 4115 4115 4115 0
311 20250318 141500 171734805 4115 4115 4115 4115 0
312 20250318 141400 171734805 4115 4115 4115 4115 0
313 20250318 141300 171734805 4115 4115 4115 4115 0
314 20250318 141200 171734805 4115 4115 4115 4115 27
315 20250318 141100 171623700 4105 4105 4105 4105 0
316 20250318 141000 171623700 4105 4105 4105 4105 0
317 20250318 140900 171623700 4105 4105 4105 4105 0
318 20250318 140800 171623700 4105 4105 4105 4105 0
319 20250318 140700 171623700 4105 4105 4105 4105 0
320 20250318 140600 171623700 4105 4105 4105 4105 0
321 20250318 140500 171623700 4105 4105 4105 4105 0
322 20250318 140400 171623700 4105 4105 4105 4105 0
323 20250318 140300 171623700 4105 4105 4105 4105 0
324 20250318 140200 171623700 4105 4105 4105 4105 0
325 20250318 140100 171623700 4105 4105 4105 4105 0
326 20250318 140000 171623700 4105 4105 4105 4105 6
327 20250318 135900 171599070 4115 4115 4115 4115 77
328 20250318 135800 171282215 4110 4110 4110 4110 0
329 20250318 135700 171282215 4110 4110 4110 4110 0
330 20250318 135600 171282215 4110 4110 4110 4110 0
331 20250318 135500 171282215 4110 4110 4110 4110 0
332 20250318 135400 171282215 4110 4110 4110 4110 0
333 20250318 135300 171282215 4110 4110 4110 4110 0
334 20250318 135200 171282215 4110 4110 4110 4110 100
335 20250318 135100 170871215 4105 4105 4105 4105 0
336 20250318 135000 170871215 4105 4105 4105 4105 0
337 20250318 134900 170871215 4105 4105 4105 4105 0
338 20250318 134800 170871215 4105 4105 4105 4105 0
339 20250318 134700 170871215 4105 4105 4105 4105 0
340 20250318 134600 170871215 4105 4105 4105 4105 0
341 20250318 134500 170871215 4105 4105 4105 4105 0
342 20250318 134400 170871215 4105 4105 4105 4105 0
343 20250318 134300 170871215 4105 4105 4105 4105 6
344 20250318 134200 170846585 4115 4115 4115 4115 0
345 20250318 134100 170846585 4115 4115 4115 4115 0
346 20250318 134000 170846585 4115 4115 4115 4115 1
347 20250318 133900 170842470 4110 4110 4110 4110 0
348 20250318 133800 170842470 4110 4110 4110 4110 1
349 20250318 133700 170838360 4110 4110 4110 4110 0
350 20250318 133600 170838360 4110 4110 4110 4110 0
351 20250318 133500 170838360 4110 4110 4110 4110 0
352 20250318 133400 170838360 4110 4110 4110 4110 0
353 20250318 133300 170838360 4110 4110 4110 4110 25
354 20250318 133200 170735610 4110 4115 4115 4110 331
355 20250318 133100 169373670 4115 4115 4115 4115 0
356 20250318 133000 169373670 4115 4115 4115 4115 0
357 20250318 132900 169373670 4115 4115 4115 4115 0
358 20250318 132800 169373670 4115 4115 4115 4115 0
359 20250318 132700 169373670 4115 4115 4115 4115 25
360 20250318 132600 169270795 4115 4115 4115 4115 1144
361 20250318 132500 164563235 4115 4115 4115 4115 786
362 20250318 132400 161328845 4115 4115 4115 4115 0
363 20250318 132300 161328845 4115 4115 4115 4115 0
364 20250318 132200 161328845 4115 4115 4115 4115 0
365 20250318 132100 161328845 4115 4115 4115 4115 0
366 20250318 132000 161328845 4115 4115 4115 4115 0
367 20250318 131900 161328845 4115 4115 4115 4115 289
368 20250318 131800 160139610 4115 4115 4115 4115 135
369 20250318 131700 159584085 4120 4120 4120 4120 0
370 20250318 131600 159584085 4120 4120 4120 4120 0
371 20250318 131500 159584085 4120 4120 4120 4120 0
372 20250318 131400 159584085 4120 4120 4120 4120 0
373 20250318 131300 159584085 4120 4120 4120 4120 254
374 20250318 131200 158537605 4120 4125 4125 4120 13
375 20250318 131100 158484040 4120 4120 4120 4120 0
376 20250318 131000 158484040 4120 4120 4120 4120 0
377 20250318 130900 158484040 4120 4120 4120 4120 6
378 20250318 130800 158459320 4125 4125 4125 4125 1571
379 20250318 130700 151978945 4120 4110 4120 4110 1936
380 20250318 130600 144012110 4100 4100 4100 4100 0
381 20250318 130500 144012110 4100 4100 4100 4100 0
382 20250318 130400 144012110 4100 4100 4100 4100 0
383 20250318 130300 144012110 4100 4100 4100 4100 0
384 20250318 130200 144012110 4100 4100 4100 4100 0
385 20250318 130100 144012110 4100 4100 4100 4100 0
386 20250318 130000 144012110 4100 4100 4100 4100 0
387 20250318 125900 144012110 4100 4100 4100 4100 0
388 20250318 125800 144012110 4100 4100 4100 4100 0
389 20250318 125700 144012110 4100 4100 4100 4100 0
390 20250318 125600 144012110 4100 4100 4100 4100 0
391 20250318 125500 144012110 4100 4100 4100 4100 0
392 20250318 125400 144012110 4100 4100 4100 4100 645
393 20250318 125300 141367610 4100 4100 4100 4100 0
394 20250318 125200 141367610 4100 4100 4100 4100 6
395 20250318 125100 141343010 4110 4110 4110 4110 0
396 20250318 125000 141343010 4110 4110 4110 4110 0
397 20250318 124900 141343010 4110 4110 4110 4110 0
398 20250318 124800 141343010 4110 4110 4110 4110 0
399 20250318 124700 141343010 4110 4110 4110 4110 0
400 20250318 124600 141343010 4110 4105 4110 4105 1138
401 20250318 124500 136670670 4105 4105 4105 4105 0
402 20250318 124400 136670670 4105 4100 4105 4100 17
403 20250318 124300 136600965 4100 4100 4100 4100 0
404 20250318 124200 136600965 4100 4100 4100 4100 0
405 20250318 124100 136600965 4100 4100 4100 4100 0
406 20250318 124000 136600965 4100 4100 4100 4100 0
407 20250318 123900 136600965 4100 4100 4100 4100 76
408 20250318 123800 136289365 4090 4090 4090 4090 0
409 20250318 123700 136289365 4090 4090 4090 4090 0
410 20250318 123600 136289365 4090 4090 4090 4090 0
411 20250318 123500 136289365 4090 4090 4090 4090 6
412 20250318 123400 136264825 4100 4100 4100 4100 0
413 20250318 123300 136264825 4100 4100 4100 4100 1
414 20250318 123200 136260725 4090 4090 4090 4090 0
415 20250318 123100 136260725 4090 4090 4090 4090 0
416 20250318 123000 136260725 4090 4090 4090 4090 0
417 20250318 122900 136260725 4090 4090 4090 4090 0
418 20250318 122800 136260725 4090 4090 4090 4090 0
419 20250318 122700 136260725 4090 4090 4090 4090 0
420 20250318 122600 136260725 4090 4090 4090 4090 0
421 20250318 122500 136260725 4090 4090 4090 4090 0
422 20250318 122400 136260725 4090 4090 4090 4090 0
423 20250318 122300 136260725 4090 4090 4090 4090 0
424 20250318 122200 136260725 4090 4090 4090 4090 0
425 20250318 122100 136260725 4090 4090 4090 4090 0
426 20250318 122000 136260725 4090 4090 4090 4090 0
427 20250318 121900 136260725 4090 4090 4090 4090 0
428 20250318 121800 136260725 4090 4090 4090 4090 6
429 20250318 121700 136236185 4100 4100 4100 4100 0
430 20250318 121600 136236185 4100 4100 4100 4100 0
431 20250318 121500 136236185 4100 4100 4100 4100 0
432 20250318 121400 136236185 4100 4100 4100 4100 0
433 20250318 121300 136236185 4100 4100 4100 4100 24
434 20250318 121200 136137785 4090 4090 4090 4090 0
435 20250318 121100 136137785 4090 4090 4090 4090 0
436 20250318 121000 136137785 4090 4090 4090 4090 0
437 20250318 120900 136137785 4090 4090 4090 4090 0
438 20250318 120800 136137785 4090 4090 4090 4090 0
439 20250318 120700 136137785 4090 4090 4090 4090 0
440 20250318 120600 136137785 4090 4095 4095 4090 2000
441 20250318 120500 127957630 4090 4090 4090 4090 0
442 20250318 120400 127957630 4090 4090 4090 4090 0
443 20250318 120300 127957630 4090 4090 4090 4090 0
444 20250318 120200 127957630 4090 4090 4090 4090 0
445 20250318 120100 127957630 4090 4095 4095 4090 6
446 20250318 120000 127933070 4105 4105 4105 4105 79
447 20250318 115900 127608775 4100 4100 4100 4100 0
448 20250318 115800 127608775 4100 4100 4100 4100 0
449 20250318 115700 127608775 4100 4100 4100 4100 0
450 20250318 115600 127608775 4100 4100 4100 4100 0
451 20250318 115500 127608775 4100 4100 4100 4100 0
452 20250318 115400 127608775 4100 4100 4100 4100 25
453 20250318 115300 127506275 4105 4105 4105 4105 0
454 20250318 115200 127506275 4105 4105 4105 4105 0
455 20250318 115100 127506275 4105 4105 4105 4105 0
456 20250318 115000 127506275 4105 4105 4105 4105 0
457 20250318 114900 127506275 4105 4105 4105 4105 40
458 20250318 114800 127342075 4085 4085 4085 4085 0
459 20250318 114700 127342075 4085 4085 4085 4085 0
460 20250318 114600 127342075 4085 4085 4085 4085 0
461 20250318 114500 127342075 4085 4085 4085 4085 0
462 20250318 114400 127342075 4085 4085 4085 4085 6
463 20250318 114300 127317565 4085 4085 4085 4085 0
464 20250318 114200 127317565 4085 4085 4085 4085 0
465 20250318 114100 127317565 4085 4095 4095 4085 1000
466 20250318 114000 123228275 4095 4095 4095 4095 0
467 20250318 113900 123228275 4095 4095 4095 4095 0
468 20250318 113800 123228275 4095 4095 4095 4095 0
469 20250318 113700 123228275 4095 4095 4095 4095 0
470 20250318 113600 123228275 4095 4095 4095 4095 125
471 20250318 113500 122716400 4095 4095 4095 4095 0
472 20250318 113400 122716400 4095 4095 4095 4095 0
473 20250318 113300 122716400 4095 4095 4095 4095 0
474 20250318 113200 122716400 4095 4095 4095 4095 0
475 20250318 113100 122716400 4095 4095 4095 4095 0
476 20250318 113000 122716400 4095 4095 4095 4095 0
477 20250318 112900 122716400 4095 4095 4095 4095 0
478 20250318 112800 122716400 4095 4095 4095 4095 0
479 20250318 112700 122716400 4095 4095 4095 4095 6
480 20250318 112600 122691830 4105 4105 4105 4105 0
481 20250318 112500 122691830 4105 4105 4105 4105 0
482 20250318 112400 122691830 4105 4105 4105 4105 0
483 20250318 112300 122691830 4105 4105 4105 4105 0
484 20250318 112200 122691830 4105 4095 4105 4095 7554
485 20250318 112100 91757780 4095 4095 4095 4095 0
486 20250318 112000 91757780 4095 4095 4095 4095 488
487 20250318 111900 89759420 4095 4095 4095 4095 0
488 20250318 111800 89759420 4095 4095 4095 4095 0
489 20250318 111700 89759420 4095 4095 4095 4095 1
490 20250318 111600 89755325 4095 4095 4095 4095 0
491 20250318 111500 89755325 4095 4095 4095 4095 0
492 20250318 111400 89755325 4095 4095 4095 4095 0
493 20250318 111300 89755325 4095 4095 4095 4095 0
494 20250318 111200 89755325 4095 4095 4095 4095 0
495 20250318 111100 89755325 4095 4095 4095 4095 0
496 20250318 111000 89755325 4095 4095 4095 4095 6
497 20250318 110900 89730755 4100 4100 4100 4100 0
498 20250318 110800 89730755 4100 4100 4100 4100 0
499 20250318 110700 89730755 4100 4100 4100 4100 0
500 20250318 110600 89730755 4100 4100 4100 4100 0
501 20250318 110500 89730755 4100 4100 4100 4100 96
502 20250318 110400 89337155 4105 4105 4105 4105 0
503 20250318 110300 89337155 4105 4105 4105 4105 0
504 20250318 110200 89337155 4105 4105 4105 4105 81
505 20250318 110100 89004650 4105 4105 4105 4105 0
506 20250318 110000 89004650 4105 4105 4105 4105 0
507 20250318 105900 89004650 4105 4105 4105 4105 0
508 20250318 105800 89004650 4105 4105 4105 4105 0
509 20250318 105700 89004650 4105 4105 4105 4105 0
510 20250318 105600 89004650 4105 4105 4105 4105 1
511 20250318 105500 89000545 4100 4100 4100 4100 0
512 20250318 105400 89000545 4100 4100 4100 4100 0
513 20250318 105300 89000545 4100 4105 4105 4100 6
514 20250318 105200 88975920 4110 4110 4110 4110 0
515 20250318 105100 88975920 4110 4110 4110 4110 0
516 20250318 105000 88975920 4110 4110 4110 4110 0
517 20250318 104900 88975920 4110 4110 4110 4110 0
518 20250318 104800 88975920 4110 4110 4110 4110 0
519 20250318 104700 88975920 4110 4110 4110 4110 0
520 20250318 104600 88975920 4110 4110 4110 4110 0
521 20250318 104500 88975920 4110 4110 4110 4110 50
522 20250318 104400 88770420 4095 4095 4095 4095 4034
523 20250318 104300 72251190 4100 4100 4100 4100 0
524 20250318 104200 72251190 4100 4100 4100 4100 606
525 20250318 104100 69766590 4105 4105 4105 4105 0
526 20250318 104000 69766590 4105 4105 4105 4105 0
527 20250318 103900 69766590 4105 4105 4105 4105 0
528 20250318 103800 69766590 4105 4105 4105 4105 73
529 20250318 103700 69466925 4100 4100 4100 4100 5
530 20250318 103600 69446425 4100 4100 4100 4100 6
531 20250318 103500 69421825 4105 4105 4105 4105 0
532 20250318 103400 69421825 4105 4105 4105 4105 0
533 20250318 103300 69421825 4105 4105 4105 4105 0
534 20250318 103200 69421825 4105 4105 4105 4105 0
535 20250318 103100 69421825 4105 4105 4105 4105 24
536 20250318 103000 69323305 4105 4105 4105 4105 0
537 20250318 102900 69323305 4105 4105 4105 4105 0
538 20250318 102800 69323305 4105 4105 4105 4105 10
539 20250318 102700 69282255 4100 4100 4100 4100 0
540 20250318 102600 69282255 4100 4100 4100 4100 0
541 20250318 102500 69282255 4100 4100 4100 4100 10
542 20250318 102400 69241255 4105 4105 4105 4105 0
543 20250318 102300 69241255 4105 4105 4105 4105 0
544 20250318 102200 69241255 4105 4105 4105 4105 0
545 20250318 102100 69241255 4105 4105 4105 4105 0
546 20250318 102000 69241255 4105 4105 4105 4105 177
547 20250318 101900 68514670 4105 4105 4105 4105 6
548 20250318 101800 68490040 4110 4110 4110 4110 0
549 20250318 101700 68490040 4110 4110 4110 4110 74
550 20250318 101600 68185900 4110 4110 4110 4110 2
551 20250318 101500 68177680 4115 4115 4115 4115 0
552 20250318 101400 68177680 4115 4115 4115 4115 0
553 20250318 101300 68177680 4115 4110 4115 4110 200
554 20250318 101200 67355180 4115 4110 4115 4110 250
555 20250318 101100 66327670 4110 4105 4110 4105 1204
556 20250318 101000 61380000 4105 4105 4105 4105 0
557 20250318 100900 61380000 4105 4105 4105 4105 69
558 20250318 100800 61096755 4110 4110 4110 4110 29
559 20250318 100700 60977565 4110 4110 4110 4110 0
560 20250318 100600 60977565 4110 4110 4110 4110 0
561 20250318 100500 60977565 4110 4110 4110 4110 0
562 20250318 100400 60977565 4110 4110 4110 4110 0
563 20250318 100300 60977565 4110 4110 4110 4110 1
564 20250318 100200 60973455 4100 4100 4100 4100 6
565 20250318 100100 60948855 4105 4105 4105 4105 363
566 20250318 100000 59458740 4105 4105 4105 4105 0
567 20250318 095900 59458740 4105 4105 4105 4105 3
568 20250318 095800 59446425 4105 4105 4105 4105 30
569 20250318 095700 59323275 4100 4100 4100 4100 50
570 20250318 095600 59118275 4100 4100 4100 4100 0
571 20250318 095500 59118275 4100 4100 4100 4100 50
572 20250318 095400 58913275 4105 4105 4105 4105 0
573 20250318 095300 58913275 4105 4100 4105 4100 138
574 20250318 095200 58346975 4100 4100 4100 4100 509
575 20250318 095100 56260075 4100 4100 4100 4100 0
576 20250318 095000 56260075 4100 4095 4100 4095 1834
577 20250318 094900 48747345 4090 4090 4090 4090 0
578 20250318 094800 48747345 4090 4090 4090 4090 0
579 20250318 094700 48747345 4090 4090 4090 4090 0
580 20250318 094600 48747345 4090 4085 4090 4085 4823
581 20250318 094500 29043725 4085 4090 4090 4085 504
582 20250318 094400 26982385 4090 4090 4090 4090 3
583 20250318 094300 26970115 4085 4090 4090 4085 8
584 20250318 094200 26937425 4090 4090 4090 4090 1
585 20250318 094100 26933335 4085 4085 4085 4085 192
586 20250318 094000 26149015 4085 4085 4085 4085 0
587 20250318 093900 26149015 4085 4085 4085 4085 3
588 20250318 093800 26136760 4085 4085 4085 4085 0
589 20250318 093700 26136760 4085 4085 4085 4085 1
590 20250318 093600 26132675 4085 4085 4085 4085 1
591 20250318 093500 26128590 4080 4080 4080 4080 0
592 20250318 093400 26128590 4080 4080 4080 4080 0
593 20250318 093300 26128590 4080 4080 4080 4080 0
594 20250318 093200 26128590 4080 4080 4080 4080 0
595 20250318 093100 26128590 4080 4085 4085 4080 554
596 20250318 093000 23868005 4100 4100 4100 4100 0
597 20250318 092900 23868005 4100 4100 4100 4100 1
598 20250318 092800 23863905 4085 4095 4097 4075 636
599 20250318 092700 21259635 4095 4095 4095 4095 0
600 20250318 092600 21259635 4095 4095 4095 4095 0
601 20250318 092500 21259635 4095 4095 4095 4095 0
602 20250318 092400 21259635 4095 4095 4095 4095 0
603 20250318 092300 21259635 4095 4095 4095 4095 0
604 20250318 092200 21259635 4095 4095 4095 4095 0
605 20250318 092100 21259635 4095 4095 4095 4095 0
606 20250318 092000 21259635 4095 4095 4095 4095 0
607 20250318 091900 21259635 4095 4095 4095 4095 0
608 20250318 091800 21259635 4095 4095 4095 4095 1
609 20250318 091700 21255540 4085 4085 4085 4085 2
610 20250318 091600 21247370 4085 4085 4085 4085 0
611 20250318 091500 21247370 4085 4085 4085 4085 0
612 20250318 091400 21247370 4085 4085 4085 4085 0
613 20250318 091300 21247370 4085 4085 4085 4085 0
614 20250318 091200 21247370 4085 4105 4105 4070 3103
615 20250318 091100 8602740 4095 4095 4095 4095 2
616 20250318 091000 8594550 4085 4090 4090 4085 239
617 20250318 090900 7617865 4085 4090 4090 4085 1090
618 20250318 090800 3165195 4090 4090 4090 4090 1
619 20250318 090700 3161105 4110 4110 4110 4110 1
620 20250318 090600 3156995 4085 4085 4085 4085 100
621 20250318 090500 2748495 4110 4110 4110 4110 5
622 20250318 090400 2727945 4115 4080 4115 4080 101
623 20250318 090300 2315830 4070 4070 4070 4070 0
624 20250318 090200 2315830 4070 4070 4070 4070 0
625 20250318 090100 2315830 4070 4070 4070 4070 0
626 20250318 090000 2315830 4070 4070 4070 4070 569