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

627
038390/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192500,466092840,10100,10100,10100,10100,236
20250318,192400,466092840,10100,10100,10100,10100,0
20250318,192300,466092840,10100,10100,10100,10100,0
20250318,192200,466092840,10100,10100,10100,10100,0
20250318,192100,466092840,10100,10100,10100,10100,0
20250318,192000,466092840,10100,10100,10100,10100,0
20250318,191900,466092840,10100,10100,10100,10100,0
20250318,191800,466092840,10100,10100,10100,10100,0
20250318,191700,466092840,10100,10100,10100,10100,0
20250318,191600,466092840,10100,10100,10100,10100,0
20250318,191500,466092840,10100,10100,10100,10100,0
20250318,191400,466092840,10100,10100,10100,10100,0
20250318,191300,466092840,10100,10100,10100,10100,0
20250318,191200,466092840,10100,10100,10100,10100,0
20250318,191100,466092840,10100,10100,10100,10100,0
20250318,191000,466092840,10100,10100,10100,10100,0
20250318,190900,466092840,10100,10100,10100,10100,0
20250318,190800,466092840,10100,10100,10100,10100,0
20250318,190700,466092840,10100,10100,10100,10100,0
20250318,190600,466092840,10100,10100,10100,10100,0
20250318,190500,466092840,10100,10100,10100,10100,0
20250318,190400,466092840,10100,10100,10100,10100,0
20250318,190300,466092840,10100,10100,10100,10100,0
20250318,190200,466092840,10100,10100,10100,10100,0
20250318,190100,466092840,10100,10100,10100,10100,0
20250318,190000,466092840,10100,10100,10100,10100,0
20250318,185900,466092840,10100,10100,10100,10100,0
20250318,185800,466092840,10100,10100,10100,10100,0
20250318,185700,466092840,10100,10100,10100,10100,0
20250318,185600,466092840,10100,10100,10100,10100,0
20250318,185500,466092840,10100,10100,10100,10100,236
20250318,185400,466092840,10100,10100,10100,10100,0
20250318,185300,466092840,10100,10100,10100,10100,0
20250318,185200,466092840,10100,10100,10100,10100,0
20250318,185100,466092840,10100,10100,10100,10100,0
20250318,185000,466092840,10100,10100,10100,10100,0
20250318,184900,466092840,10100,10100,10100,10100,0
20250318,184800,466092840,10100,10100,10100,10100,0
20250318,184700,466092840,10100,10100,10100,10100,0
20250318,184600,466092840,10100,10100,10100,10100,0
20250318,184500,466092840,10100,10100,10100,10100,0
20250318,184400,466092840,10100,10100,10100,10100,0
20250318,184300,466092840,10100,10100,10100,10100,0
20250318,184200,466092840,10100,10100,10100,10100,0
20250318,184100,466092840,10100,10100,10100,10100,0
20250318,184000,466092840,10100,10100,10100,10100,0
20250318,183900,466092840,10100,10100,10100,10100,0
20250318,183800,466092840,10100,10100,10100,10100,0
20250318,183700,466092840,10100,10100,10100,10100,0
20250318,183600,466092840,10100,10100,10100,10100,0
20250318,183500,466092840,10100,10100,10100,10100,0
20250318,183400,466092840,10100,10100,10100,10100,0
20250318,183300,466092840,10100,10100,10100,10100,0
20250318,183200,466092840,10100,10100,10100,10100,0
20250318,183100,466092840,10100,10100,10100,10100,0
20250318,183000,466092840,10100,10100,10100,10100,0
20250318,182900,466092840,10100,10100,10100,10100,0
20250318,182800,466092840,10100,10100,10100,10100,0
20250318,182700,466092840,10100,10100,10100,10100,0
20250318,182600,466092840,10100,10100,10100,10100,0
20250318,182500,466092840,10100,10100,10100,10100,236
20250318,182400,466092840,10100,10100,10100,10100,0
20250318,182300,466092840,10100,10100,10100,10100,0
20250318,182200,466092840,10100,10100,10100,10100,0
20250318,182100,466092840,10100,10100,10100,10100,0
20250318,182000,466092840,10100,10100,10100,10100,0
20250318,181900,466092840,10100,10100,10100,10100,0
20250318,181800,466092840,10100,10100,10100,10100,0
20250318,181700,466092840,10100,10100,10100,10100,0
20250318,181600,466092840,10100,10100,10100,10100,0
20250318,181500,466092840,10100,10100,10100,10100,0
20250318,181400,466092840,10100,10100,10100,10100,0
20250318,181300,466092840,10100,10100,10100,10100,0
20250318,181200,466092840,10100,10100,10100,10100,0
20250318,181100,466092840,10100,10100,10100,10100,0
20250318,181000,466092840,10100,10100,10100,10100,0
20250318,180900,466092840,10100,10100,10100,10100,0
20250318,180800,466092840,10100,10100,10100,10100,0
20250318,180700,466092840,10100,10100,10100,10100,0
20250318,180600,466092840,10100,10100,10100,10100,0
20250318,180500,466092840,10100,10100,10100,10100,0
20250318,180400,466092840,10100,10100,10100,10100,0
20250318,180300,466092840,10100,10100,10100,10100,0
20250318,180200,466092840,10100,10100,10100,10100,0
20250318,180100,466092840,10100,10100,10100,10100,0
20250318,180000,466092840,10100,10100,10100,10100,0
20250318,175900,466092840,10100,10100,10100,10100,0
20250318,175800,466092840,10100,10100,10100,10100,0
20250318,175700,466092840,10100,10100,10100,10100,0
20250318,175600,466092840,10100,10100,10100,10100,0
20250318,175500,466092840,10100,10100,10100,10100,236
20250318,175400,466092840,10100,10100,10100,10100,0
20250318,175300,466092840,10100,10100,10100,10100,0
20250318,175200,466092840,10100,10100,10100,10100,0
20250318,175100,466092840,10100,10100,10100,10100,0
20250318,175000,466092840,10100,10100,10100,10100,0
20250318,174900,466092840,10100,10100,10100,10100,0
20250318,174800,466092840,10100,10100,10100,10100,0
20250318,174700,466092840,10100,10100,10100,10100,0
20250318,174600,466092840,10100,10100,10100,10100,0
20250318,174500,466092840,10100,10100,10100,10100,0
20250318,174400,466092840,10100,10100,10100,10100,0
20250318,174300,466092840,10100,10100,10100,10100,0
20250318,174200,466092840,10100,10100,10100,10100,0
20250318,174100,466092840,10100,10100,10100,10100,0
20250318,174000,466092840,10100,10100,10100,10100,0
20250318,173900,466092840,10100,10100,10100,10100,0
20250318,173800,466092840,10100,10100,10100,10100,0
20250318,173700,466092840,10100,10100,10100,10100,0
20250318,173600,466092840,10100,10100,10100,10100,0
20250318,173500,466092840,10100,10100,10100,10100,0
20250318,173400,466092840,10100,10100,10100,10100,0
20250318,173300,466092840,10100,10100,10100,10100,0
20250318,173200,466092840,10100,10100,10100,10100,0
20250318,173100,466092840,10100,10100,10100,10100,0
20250318,173000,466092840,10100,10100,10100,10100,0
20250318,172900,466092840,10100,10100,10100,10100,0
20250318,172800,466092840,10100,10100,10100,10100,0
20250318,172700,466092840,10100,10100,10100,10100,0
20250318,172600,466092840,10100,10100,10100,10100,0
20250318,172500,466092840,10100,10100,10100,10100,236
20250318,172400,466092840,10100,10100,10100,10100,0
20250318,172300,466092840,10100,10100,10100,10100,0
20250318,172200,466092840,10100,10100,10100,10100,0
20250318,172100,466092840,10100,10100,10100,10100,0
20250318,172000,466092840,10100,10100,10100,10100,0
20250318,171900,466092840,10100,10100,10100,10100,0
20250318,171800,466092840,10100,10100,10100,10100,0
20250318,171700,466092840,10100,10100,10100,10100,0
20250318,171600,466092840,10100,10100,10100,10100,0
20250318,171500,466092840,10100,10100,10100,10100,0
20250318,171400,466092840,10100,10100,10100,10100,0
20250318,171300,466092840,10100,10100,10100,10100,0
20250318,171200,466092840,10100,10100,10100,10100,0
20250318,171100,466092840,10100,10100,10100,10100,0
20250318,171000,466092840,10100,10100,10100,10100,0
20250318,170900,466092840,10100,10100,10100,10100,0
20250318,170800,466092840,10100,10100,10100,10100,0
20250318,170700,466092840,10100,10100,10100,10100,0
20250318,170600,466092840,10100,10100,10100,10100,0
20250318,170500,466092840,10100,10100,10100,10100,0
20250318,170400,466092840,10100,10100,10100,10100,0
20250318,170300,466092840,10100,10100,10100,10100,0
20250318,170200,466092840,10100,10100,10100,10100,0
20250318,170100,466092840,10100,10100,10100,10100,0
20250318,170000,466092840,10100,10100,10100,10100,0
20250318,165900,466092840,10100,10100,10100,10100,0
20250318,165800,466092840,10100,10100,10100,10100,0
20250318,165700,466092840,10100,10100,10100,10100,0
20250318,165600,466092840,10100,10100,10100,10100,0
20250318,165500,466092840,10100,10100,10100,10100,236
20250318,165400,466092840,10100,10100,10100,10100,0
20250318,165300,466092840,10100,10100,10100,10100,0
20250318,165200,466092840,10100,10100,10100,10100,0
20250318,165100,466092840,10100,10100,10100,10100,0
20250318,165000,466092840,10100,10100,10100,10100,0
20250318,164900,466092840,10100,10100,10100,10100,0
20250318,164800,466092840,10100,10100,10100,10100,0
20250318,164700,466092840,10100,10100,10100,10100,0
20250318,164600,466092840,10100,10100,10100,10100,0
20250318,164500,466092840,10100,10100,10100,10100,0
20250318,164400,466092840,10100,10100,10100,10100,0
20250318,164300,466092840,10100,10100,10100,10100,0
20250318,164200,466092840,10100,10100,10100,10100,0
20250318,164100,466092840,10100,10100,10100,10100,0
20250318,164000,466092840,10100,10100,10100,10100,0
20250318,163900,466092840,10100,10100,10100,10100,0
20250318,163800,466092840,10100,10100,10100,10100,0
20250318,163700,466092840,10100,10100,10100,10100,0
20250318,163600,466092840,10100,10100,10100,10100,0
20250318,163500,466092840,10100,10100,10100,10100,0
20250318,163400,466092840,10100,10100,10100,10100,0
20250318,163300,466092840,10100,10100,10100,10100,0
20250318,163200,466092840,10100,10100,10100,10100,0
20250318,163100,466092840,10100,10100,10100,10100,0
20250318,163000,466092840,10100,10100,10100,10100,0
20250318,162900,466092840,10100,10100,10100,10100,0
20250318,162800,466092840,10100,10100,10100,10100,0
20250318,162700,466092840,10100,10100,10100,10100,0
20250318,162600,466092840,10100,10100,10100,10100,0
20250318,162500,466092840,10100,10100,10100,10100,236
20250318,162400,466092840,10100,10100,10100,10100,0
20250318,162300,466092840,10100,10100,10100,10100,0
20250318,162200,466092840,10100,10100,10100,10100,0
20250318,162100,466092840,10100,10100,10100,10100,0
20250318,162000,466092840,10100,10100,10100,10100,0
20250318,161900,466092840,10100,10100,10100,10100,0
20250318,161800,466092840,10100,10100,10100,10100,0
20250318,161700,466092840,10100,10100,10100,10100,0
20250318,161600,466092840,10100,10100,10100,10100,0
20250318,161500,466092840,10100,10100,10100,10100,0
20250318,161400,466092840,10100,10100,10100,10100,0
20250318,161300,466092840,10100,10100,10100,10100,0
20250318,161200,466092840,10100,10100,10100,10100,0
20250318,161100,466092840,10100,10100,10100,10100,0
20250318,161000,466092840,10100,10100,10100,10100,0
20250318,160900,466092840,10100,10100,10100,10100,0
20250318,160800,466092840,10100,10100,10100,10100,0
20250318,160700,466092840,10100,10100,10100,10100,0
20250318,160600,466092840,10100,10100,10100,10100,0
20250318,160500,466092840,10100,10100,10100,10100,0
20250318,160400,466092840,10100,10100,10100,10100,0
20250318,160300,466092840,10100,10100,10100,10100,0
20250318,160200,466092840,10100,10100,10100,10100,0
20250318,160100,466092840,10100,10100,10100,10100,0
20250318,160000,466092840,10100,10100,10100,10100,0
20250318,155900,466092840,10100,10100,10100,10100,0
20250318,155800,466092840,10100,10100,10100,10100,0
20250318,155700,466092840,10100,10100,10100,10100,0
20250318,155600,466092840,10100,10100,10100,10100,0
20250318,155500,466092840,10100,10100,10100,10100,236
20250318,155400,466092840,10100,10100,10100,10100,0
20250318,155300,466092840,10100,10100,10100,10100,0
20250318,155200,466092840,10100,10100,10100,10100,0
20250318,155100,466092840,10100,10100,10100,10100,0
20250318,155000,466092840,10100,10100,10100,10100,0
20250318,154900,466092840,10100,10100,10100,10100,0
20250318,154800,466092840,10100,10100,10100,10100,0
20250318,154700,466092840,10100,10100,10100,10100,0
20250318,154600,466092840,10100,10100,10100,10100,0
20250318,154500,466092840,10100,10100,10100,10100,0
20250318,154400,466092840,10100,10100,10100,10100,0
20250318,154300,466092840,10100,10100,10100,10100,0
20250318,154200,466092840,10100,10100,10100,10100,0
20250318,154100,466092840,10100,10100,10100,10100,0
20250318,154000,466092840,10100,10100,10100,10100,0
20250318,153900,466092840,10100,10100,10100,10100,0
20250318,153800,466092840,10100,10100,10100,10100,0
20250318,153700,466092840,10100,10100,10100,10100,0
20250318,153600,466092840,10100,10100,10100,10100,0
20250318,153500,466092840,10100,10100,10100,10100,0
20250318,153400,466092840,10100,10100,10100,10100,0
20250318,153300,466092840,10100,10100,10100,10100,0
20250318,153200,466092840,10100,10100,10100,10100,0
20250318,153100,466092840,10100,10100,10100,10100,0
20250318,153000,466092840,10100,10100,10100,10100,236
20250318,152900,463709240,10100,10100,10100,10100,0
20250318,152800,463709240,10100,10100,10100,10100,0
20250318,152700,463709240,10100,10100,10100,10100,0
20250318,152600,463709240,10100,10100,10100,10100,0
20250318,152500,463709240,10100,10100,10100,10100,0
20250318,152400,463709240,10100,10100,10100,10100,0
20250318,152300,463709240,10100,10100,10100,10100,0
20250318,152200,463709240,10100,10100,10100,10100,0
20250318,152100,463709240,10100,10100,10100,10100,0
20250318,152000,463709240,10100,10100,10100,10100,0
20250318,151900,463709240,10100,10100,10100,10100,10
20250318,151800,463608240,10090,10090,10090,10090,210
20250318,151700,461489340,10090,10070,10090,10070,11
20250318,151600,461378550,10090,10090,10090,10090,0
20250318,151500,461378550,10090,10090,10090,10090,10
20250318,151400,461277650,10090,10090,10090,10090,0
20250318,151300,461277650,10090,10090,10090,10090,1
20250318,151200,461267560,10060,10080,10080,10060,26
20250318,151100,461005500,10080,10080,10080,10080,396
20250318,151000,457013820,10070,10070,10070,10070,1
20250318,150900,457003750,10080,10070,10080,10070,480
20250318,150800,452170140,10070,10070,10070,10070,230
20250318,150700,449854040,10070,10070,10070,10070,0
20250318,150600,449854040,10070,10070,10070,10070,0
20250318,150500,449854040,10070,10070,10070,10070,1
20250318,150400,449843970,10050,10070,10070,10050,2
20250318,150300,449823850,10070,10070,10070,10070,31
20250318,150200,449511680,10070,10070,10070,10070,5
20250318,150100,449461330,10070,10060,10070,10060,265
20250318,150000,446794530,10060,10060,10060,10060,0
20250318,145900,446794530,10060,10060,10060,10060,0
20250318,145800,446794530,10060,10060,10060,10060,0
20250318,145700,446794530,10060,10060,10060,10060,0
20250318,145600,446794530,10060,10060,10060,10060,0
20250318,145500,446794530,10060,10060,10060,10060,100
20250318,145400,445788530,10070,10070,10070,10070,0
20250318,145300,445788530,10070,10070,10070,10070,0
20250318,145200,445788530,10070,10070,10070,10070,0
20250318,145100,445788530,10070,10070,10070,10070,0
20250318,145000,445788530,10070,10070,10070,10070,1
20250318,144900,445778460,10070,10070,10070,10070,13
20250318,144800,445647550,10070,10070,10070,10070,0
20250318,144700,445647550,10070,10070,10070,10070,0
20250318,144600,445647550,10070,10070,10070,10070,0
20250318,144500,445647550,10070,10080,10080,10070,2
20250318,144400,445627400,10060,10060,10060,10060,10
20250318,144300,445526800,10080,10070,10080,10070,6
20250318,144200,445466330,10080,10080,10080,10080,0
20250318,144100,445466330,10080,10080,10080,10080,0
20250318,144000,445466330,10080,10060,10080,10060,11
20250318,143900,445355470,10080,10080,10080,10080,1
20250318,143800,445345390,10060,10060,10060,10060,28
20250318,143700,445063710,10080,10080,10080,10080,10
20250318,143600,444962910,10080,10060,10080,10060,26
20250318,143500,444701330,10080,10080,10080,10080,10
20250318,143400,444600530,10080,10080,10080,10080,10
20250318,143300,444499730,10080,10080,10080,10080,0
20250318,143200,444499730,10080,10080,10080,10080,270
20250318,143100,441778130,10080,10070,10080,10060,87
20250318,143000,440901340,10080,10080,10080,10080,0
20250318,142900,440901340,10080,10080,10080,10080,0
20250318,142800,440901340,10080,10080,10080,10080,0
20250318,142700,440901340,10080,10080,10080,10080,0
20250318,142600,440901340,10080,10080,10080,10080,0
20250318,142500,440901340,10080,10080,10080,10080,0
20250318,142400,440901340,10080,10080,10080,10080,0
20250318,142300,440901340,10080,10080,10080,10080,1
20250318,142200,440891260,10060,10080,10080,10060,51
20250318,142100,440378180,10060,10060,10060,10060,0
20250318,142000,440378180,10060,10060,10060,10060,100
20250318,141900,439372180,10060,10060,10060,10060,0
20250318,141800,439372180,10060,10060,10060,10060,3
20250318,141700,439342000,10080,10080,10080,10080,3
20250318,141600,439311760,10060,10060,10060,10060,0
20250318,141500,439311760,10060,10060,10060,10060,9
20250318,141400,439221220,10070,10070,10070,10070,81
20250318,141300,438405550,10070,10070,10070,10070,140
20250318,141200,436995750,10060,10060,10060,10060,0
20250318,141100,436995750,10060,10060,10060,10060,10
20250318,141000,436895150,10060,10060,10060,10060,0
20250318,140900,436895150,10060,10060,10060,10060,0
20250318,140800,436895150,10060,10060,10060,10060,0
20250318,140700,436895150,10060,10060,10060,10060,110
20250318,140600,435788550,10060,10060,10060,10060,170
20250318,140500,434078350,10060,10060,10060,10060,100
20250318,140400,433072350,10050,10050,10050,10050,6
20250318,140300,433012050,10050,10050,10050,10050,10
20250318,140200,432911550,10060,10060,10060,10060,0
20250318,140100,432911550,10060,10060,10060,10060,0
20250318,140000,432911550,10060,10060,10060,10060,10
20250318,135900,432810950,10060,10060,10060,10060,201
20250318,135800,430788890,10050,10050,10050,10050,0
20250318,135700,430788890,10050,10050,10050,10050,1
20250318,135600,430778840,10050,10050,10050,10050,3
20250318,135500,430748690,10060,10060,10060,10060,0
20250318,135400,430748690,10060,10050,10060,10050,465
20250318,135300,426075430,10050,10050,10050,10050,118
20250318,135200,424889530,10050,10065,10065,10050,192
20250318,135100,422958595,10070,10070,10070,10070,150
20250318,135000,421448095,10060,10060,10060,10060,0
20250318,134900,421448095,10060,10060,10060,10060,10
20250318,134800,421347495,10060,10060,10060,10060,0
20250318,134700,421347495,10060,10060,10060,10060,0
20250318,134600,421347495,10060,10060,10060,10060,0
20250318,134500,421347495,10060,10060,10060,10060,0
20250318,134400,421347495,10060,10060,10060,10060,600
20250318,134300,415311495,10070,10070,10070,10070,0
20250318,134200,415311495,10070,10070,10070,10070,1
20250318,134100,415301425,10070,10070,10070,10070,0
20250318,134000,415301425,10070,10070,10070,10070,309
20250318,133900,412189795,10070,10070,10070,10070,1
20250318,133800,412179725,10070,10070,10070,10070,1
20250318,133700,412169655,10070,10070,10070,10070,2
20250318,133600,412149515,10070,10070,10070,10070,149
20250318,133500,410649085,10060,10060,10060,10060,1
20250318,133400,410639025,10060,10060,10060,10060,0
20250318,133300,410639025,10060,10060,10070,10060,179
20250318,133200,408838085,10060,10065,10065,10060,200
20250318,133100,406826080,10070,10070,10070,10070,0
20250318,133000,406826080,10070,10070,10070,10070,0
20250318,132900,406826080,10070,10070,10070,10070,0
20250318,132800,406826080,10070,10070,10070,10070,0
20250318,132700,406826080,10070,10070,10070,10070,9
20250318,132600,406735450,10060,10060,10060,10060,36
20250318,132500,406373290,10060,10060,10060,10060,0
20250318,132400,406373290,10060,10060,10060,10060,0
20250318,132300,406373290,10060,10060,10060,10060,0
20250318,132200,406373290,10060,10060,10060,10060,190
20250318,132100,404461890,10060,10060,10060,10060,10
20250318,132000,404361290,10060,10060,10060,10060,0
20250318,131900,404361290,10060,10060,10060,10060,0
20250318,131800,404361290,10060,10060,10060,10060,0
20250318,131700,404361290,10060,10060,10060,10060,0
20250318,131600,404361290,10060,10060,10060,10060,101
20250318,131500,403345230,10060,10060,10060,10060,0
20250318,131400,403345230,10060,10060,10060,10060,0
20250318,131300,403345230,10060,10060,10060,10060,0
20250318,131200,403345230,10060,10060,10060,10060,0
20250318,131100,403345230,10060,10060,10060,10060,51
20250318,131000,402832170,10050,10050,10050,10050,1
20250318,130900,402822120,10050,10050,10050,10050,0
20250318,130800,402822120,10050,10050,10050,10050,1
20250318,130700,402812070,10050,10050,10050,10050,0
20250318,130600,402812070,10050,10050,10050,10050,0
20250318,130500,402812070,10050,10050,10050,10050,1
20250318,130400,402802020,10030,10030,10030,10030,0
20250318,130300,402802020,10030,10030,10030,10030,185
20250318,130200,400946470,10060,10060,10060,10060,0
20250318,130100,400946470,10060,10060,10060,10060,0
20250318,130000,400946470,10060,10060,10060,10060,1
20250318,125900,400936410,10030,10030,10030,10030,1
20250318,125800,400926380,10030,10050,10050,10030,3219
20250318,125700,368609000,10050,10050,10050,10050,5
20250318,125600,368558750,10060,10040,10060,10040,502
20250318,125500,363513800,10040,10050,10050,10040,9
20250318,125400,363423430,10030,10030,10030,10030,0
20250318,125300,363423430,10030,10030,10030,10030,0
20250318,125200,363423430,10030,10030,10030,10030,0
20250318,125100,363423430,10030,10030,10030,10030,75
20250318,125000,362671180,10050,10050,10050,10050,0
20250318,124900,362671180,10050,10050,10050,10050,0
20250318,124800,362671180,10050,10050,10050,10050,20
20250318,124700,362470180,10050,10050,10050,10050,0
20250318,124600,362470180,10050,10050,10050,10050,0
20250318,124500,362470180,10050,10050,10050,10050,0
20250318,124400,362470180,10050,10050,10050,10050,0
20250318,124300,362470180,10050,10050,10050,10050,0
20250318,124200,362470180,10050,10050,10050,10050,7
20250318,124100,362399830,10050,10050,10050,10050,0
20250318,124000,362399830,10050,10050,10050,10050,0
20250318,123900,362399830,10050,10050,10050,10050,0
20250318,123800,362399830,10050,10050,10050,10050,1
20250318,123700,362389780,10030,10030,10030,10030,5
20250318,123600,362339630,10050,10040,10050,10040,5
20250318,123500,362289420,10040,10040,10040,10040,1
20250318,123400,362279380,10030,10030,10030,10030,1
20250318,123300,362269350,10040,10040,10040,10040,0
20250318,123200,362269350,10040,10030,10040,10030,21
20250318,123100,362058610,10030,10030,10030,10030,0
20250318,123000,362058610,10030,10030,10030,10030,0
20250318,122900,362058610,10030,10030,10030,10030,0
20250318,122800,362058610,10030,10030,10030,10030,0
20250318,122700,362058610,10030,10030,10030,10030,282
20250318,122600,359230150,10030,10050,10050,10030,2118
20250318,122500,337974530,10040,10050,10050,10040,103
20250318,122400,336939400,10050,10050,10050,10050,0
20250318,122300,336939400,10050,10050,10050,10050,0
20250318,122200,336939400,10050,10050,10050,10050,0
20250318,122100,336939400,10050,10050,10050,10050,12
20250318,122000,336818800,10050,10060,10060,10050,1476
20250318,121900,321981160,10070,10070,10070,10070,2
20250318,121800,321961020,10060,10060,10060,10060,448
20250318,121700,317454140,10060,10060,10060,10060,0
20250318,121600,317454140,10060,10060,10060,10060,10
20250318,121500,317353540,10060,10060,10060,10060,100
20250318,121400,316347540,10060,10060,10060,10060,100
20250318,121300,315341540,10060,10060,10060,10060,0
20250318,121200,315341540,10060,10070,10070,10060,134
20250318,121100,313992170,10070,10070,10070,10070,102
20250318,121000,312965030,10070,10070,10070,10070,1
20250318,120900,312954960,10070,10070,10070,10070,5
20250318,120800,312904610,10070,10070,10070,10070,0
20250318,120700,312904610,10070,10070,10070,10070,0
20250318,120600,312904610,10070,10070,10070,10070,1
20250318,120500,312894540,10070,10070,10070,10070,0
20250318,120400,312894540,10070,10070,10070,10070,0
20250318,120300,312894540,10070,10070,10070,10070,0
20250318,120200,312894540,10070,10070,10070,10070,0
20250318,120100,312894540,10070,10070,10070,10070,50
20250318,120000,312391040,10100,10100,10100,10100,0
20250318,115900,312391040,10100,10100,10100,10100,0
20250318,115800,312391040,10100,10100,10100,10100,0
20250318,115700,312391040,10100,10100,10100,10100,0
20250318,115600,312391040,10100,10100,10100,10100,20
20250318,115500,312189040,10060,10070,10070,10060,170
20250318,115400,310477760,10070,10070,10070,10070,0
20250318,115300,310477760,10070,10070,10070,10070,0
20250318,115200,310477760,10070,10070,10070,10070,0
20250318,115100,310477760,10070,10070,10070,10070,1
20250318,115000,310467690,10070,10070,10070,10070,0
20250318,114900,310467690,10070,10070,10070,10070,0
20250318,114800,310467690,10070,10070,10070,10070,0
20250318,114700,310467690,10070,10070,10070,10070,0
20250318,114600,310467690,10070,10070,10070,10070,0
20250318,114500,310467690,10070,10080,10080,10070,3
20250318,114400,310437470,10070,10070,10070,10070,0
20250318,114300,310437470,10070,10070,10070,10070,3
20250318,114200,310407260,10070,10070,10070,10070,0
20250318,114100,310407260,10070,10070,10070,10070,287
20250318,114000,307517170,10070,10070,10070,10070,0
20250318,113900,307517170,10070,10070,10070,10070,0
20250318,113800,307517170,10070,10070,10070,10070,0
20250318,113700,307517170,10070,10070,10070,10070,3
20250318,113600,307486960,10070,10070,10070,10070,0
20250318,113500,307486960,10070,10070,10070,10070,0
20250318,113400,307486960,10070,10070,10070,10070,0
20250318,113300,307486960,10070,10080,10080,10050,249
20250318,113200,304980780,10090,10090,10090,10090,0
20250318,113100,304980780,10090,10090,10090,10090,1
20250318,113000,304970690,10090,10090,10090,10090,0
20250318,112900,304970690,10090,10090,10090,10090,1
20250318,112800,304960600,10070,10080,10080,10070,3
20250318,112700,304930380,10120,10120,10120,10120,0
20250318,112600,304930380,10120,10120,10120,10120,0
20250318,112500,304930380,10120,10060,10120,10060,66
20250318,112400,304263880,10060,10090,10090,10060,2
20250318,112300,304243730,10060,10060,10060,10060,1
20250318,112200,304233670,10060,10060,10060,10060,10
20250318,112100,304133070,10080,10080,10080,10080,0
20250318,112000,304133070,10080,10080,10080,10080,1
20250318,111900,304122990,10060,10060,10060,10060,200
20250318,111800,302110990,10060,10060,10060,10060,0
20250318,111700,302110990,10060,10060,10060,10060,7
20250318,111600,302040570,10060,10060,10060,10060,0
20250318,111500,302040570,10060,10060,10060,10060,0
20250318,111400,302040570,10060,10060,10060,10060,0
20250318,111300,302040570,10060,10060,10060,10060,187
20250318,111200,300159350,10060,10060,10060,10060,0
20250318,111100,300159350,10060,10060,10060,10060,20
20250318,111000,299958150,10060,10080,10080,10060,794
20250318,110900,291970490,10060,10080,10080,10060,583
20250318,110800,286105470,10080,10080,10080,10080,5
20250318,110700,286055070,10070,10070,10070,10070,53
20250318,110600,285521360,10070,10070,10070,10070,1
20250318,110500,285511290,10060,10070,10070,10060,27
20250318,110400,285239570,10060,10080,10080,10060,71
20250318,110300,284524750,10060,10060,10060,10060,0
20250318,110200,284524750,10060,10060,10060,10060,0
20250318,110100,284524750,10060,10060,10060,10060,5
20250318,110000,284474450,10060,10060,10060,10060,1
20250318,105900,284464390,10080,10080,10080,10080,0
20250318,105800,284464390,10080,10080,10080,10080,100
20250318,105700,283456390,10070,10070,10070,10070,1030
20250318,105600,273084290,10080,10080,10080,10080,1
20250318,105500,273074210,10080,10080,10080,10080,162
20250318,105400,271441250,10080,10080,10080,10080,38
20250318,105300,271058210,10080,10080,10080,10080,0
20250318,105200,271058210,10080,10080,10080,10080,176
20250318,105100,269284130,10090,10090,10090,10090,0
20250318,105000,269284130,10090,10090,10090,10090,0
20250318,104900,269284130,10090,10090,10090,10090,52
20250318,104800,268759450,10140,10140,10140,10140,0
20250318,104700,268759450,10140,10140,10140,10140,0
20250318,104600,268759450,10140,10140,10140,10140,0
20250318,104500,268759450,10140,10130,10140,10130,200
20250318,104400,266732210,10130,10080,10130,10080,1423
20250318,104300,252371080,10080,10080,10080,10080,1
20250318,104200,252361000,10080,10080,10080,10080,20
20250318,104100,252159400,10090,10090,10090,10090,0
20250318,104000,252159400,10090,10090,10090,10090,1702
20250318,103900,234986220,10100,10100,10100,10100,3
20250318,103800,234955920,10110,10110,10110,10110,5
20250318,103700,234905370,10120,10120,10120,10120,0
20250318,103600,234905370,10120,10120,10120,10120,58
20250318,103500,234318410,10110,10100,10110,10100,49
20250318,103400,233823080,10090,10090,10090,10090,0
20250318,103300,233823080,10090,10090,10090,10090,5
20250318,103200,233772630,10100,10130,10130,10100,21
20250318,103100,233560060,10130,10130,10130,10130,191
20250318,103000,231625230,10130,10050,10130,10050,4621
20250318,102900,184982560,10030,10030,10030,10030,40
20250318,102800,184581360,10030,10030,10030,10030,200
20250318,102700,182575360,10020,10020,10020,10020,0
20250318,102600,182575360,10020,10030,10030,10020,221
20250318,102500,180359640,10030,10050,10050,10030,103
20250318,102400,179325550,10050,10050,10050,10050,388
20250318,102300,175426150,10040,10010,10040,10010,1124
20250318,102200,164158280,10000,9960,10000,9960,1181
20250318,102100,152373140,9960,9960,9960,9960,2
20250318,102000,152353220,9960,9960,9960,9960,11
20250318,101900,152243660,9980,9980,9980,9980,233
20250318,101800,149918320,9980,9960,9980,9960,51
20250318,101700,149410340,9950,9950,9950,9950,168
20250318,101600,147738740,9940,9940,9940,9940,28
20250318,101500,147460420,9930,9930,9940,9930,10
20250318,101400,147361110,9940,9940,9940,9940,1
20250318,101300,147351170,9930,9930,9930,9930,0
20250318,101200,147351170,9930,9930,9930,9930,0
20250318,101100,147351170,9930,9930,9930,9930,0
20250318,101000,147351170,9930,9930,9930,9930,5
20250318,100900,147301520,9940,9940,9940,9940,5
20250318,100800,147251820,9940,9940,9940,9940,118
20250318,100700,146078900,9940,9940,9940,9940,50
20250318,100600,145581900,9940,9940,9940,9940,5
20250318,100500,145532200,9940,9940,9940,9940,671
20250318,100400,138862460,9930,9930,9930,9930,2
20250318,100300,138842600,9930,9940,9940,9930,105
20250318,100200,137799870,9920,9920,9920,9920,0
20250318,100100,137799870,9920,9930,9930,9920,323
20250318,100000,134595300,9930,9970,9970,9930,3338
20250318,095900,101402090,9950,9950,9950,9950,0
20250318,095800,101402090,9950,9950,9950,9950,0
20250318,095700,101402090,9950,9960,9960,9950,1014
20250318,095600,91312650,9960,9960,9960,9960,745
20250318,095500,83892450,9970,9970,9970,9970,0
20250318,095400,83892450,9970,9970,9970,9970,2
20250318,095300,83872510,9960,9960,9960,9960,827
20250318,095200,75635590,10000,9970,10000,9970,88
20250318,095100,74758170,9970,9990,9990,9970,986
20250318,095000,64915620,10000,10000,10000,10000,0
20250318,094900,64915620,10000,10000,10000,10000,354
20250318,094800,61375620,10000,9995,10000,9990,69
20250318,094700,60685675,9990,9990,9990,9990,0
20250318,094600,60685675,9990,10000,10000,9990,10
20250318,094500,60585685,10000,10000,10000,10000,2
20250318,094400,60565685,10000,10000,10000,10000,14
20250318,094300,60425685,9980,9980,9980,9980,2
20250318,094200,60405725,9980,9975,9980,9975,182
20250318,094100,58589780,9975,9970,9975,9970,102
20250318,094000,57572830,9970,9970,9970,9970,128
20250318,093900,56296670,9975,9975,9975,9975,34
20250318,093800,55957520,9975,9975,9975,9975,181
20250318,093700,54152045,9970,9980,9980,9970,367
20250318,093600,50492595,9980,9980,9980,9980,3
20250318,093500,50462655,9980,9980,9980,9980,300
20250318,093400,47468655,9980,9990,9990,9980,153
20250318,093300,45941615,9990,9990,9990,9990,47
20250318,093200,45472085,10000,10000,10000,10000,11
20250318,093100,45362085,9990,9990,9990,9990,14
20250318,093000,45222225,9990,9990,9990,9990,202
20250318,092900,43204245,9990,9980,9990,9980,41
20250318,092800,42794765,9980,9980,9980,9980,0
20250318,092700,42794765,9980,10000,10000,9980,836
20250318,092600,34445125,10020,10020,10020,10020,12
20250318,092500,34324885,10030,10030,10030,10030,0
20250318,092400,34324885,10030,10030,10030,10030,1
20250318,092300,34314855,10000,10000,10000,10000,100
20250318,092200,33314855,10000,10000,10000,10000,250
20250318,092100,30814855,10000,10010,10010,10000,555
20250318,092000,25264300,10010,10010,10010,10010,0
20250318,091900,25264300,10010,10010,10010,10010,0
20250318,091800,25264300,10010,10010,10010,10010,23
20250318,091700,25034070,10050,10010,10050,10010,75
20250318,091600,24283280,10000,10000,10000,10000,0
20250318,091500,24283280,10000,10000,10000,10000,3
20250318,091400,24253280,10080,10010,10080,10010,721
20250318,091300,17031120,10010,10010,10010,10010,500
20250318,091200,12026120,10030,10030,10030,10030,0
20250318,091100,12026120,10030,10030,10030,10030,25
20250318,091000,11775370,10020,9990,10020,9960,163
20250318,090900,10145330,9930,9930,9930,9930,5
20250318,090800,10095680,9930,10000,10000,9930,102
20250318,090700,9082180,10000,10000,10000,10000,6
20250318,090600,9022180,9920,9990,9990,9920,205
20250318,090500,6980930,9990,9990,9990,9990,0
20250318,090400,6980930,9990,10000,10060,9980,432
20250318,090300,2665240,10090,10090,10090,10090,0
20250318,090200,2665240,10090,10080,10090,10080,51
20250318,090100,2150660,10090,10090,10090,10090,0
20250318,090000,2150660,10090,10100,10100,10090,213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192500 466092840 10100 10100 10100 10100 236
3 20250318 192400 466092840 10100 10100 10100 10100 0
4 20250318 192300 466092840 10100 10100 10100 10100 0
5 20250318 192200 466092840 10100 10100 10100 10100 0
6 20250318 192100 466092840 10100 10100 10100 10100 0
7 20250318 192000 466092840 10100 10100 10100 10100 0
8 20250318 191900 466092840 10100 10100 10100 10100 0
9 20250318 191800 466092840 10100 10100 10100 10100 0
10 20250318 191700 466092840 10100 10100 10100 10100 0
11 20250318 191600 466092840 10100 10100 10100 10100 0
12 20250318 191500 466092840 10100 10100 10100 10100 0
13 20250318 191400 466092840 10100 10100 10100 10100 0
14 20250318 191300 466092840 10100 10100 10100 10100 0
15 20250318 191200 466092840 10100 10100 10100 10100 0
16 20250318 191100 466092840 10100 10100 10100 10100 0
17 20250318 191000 466092840 10100 10100 10100 10100 0
18 20250318 190900 466092840 10100 10100 10100 10100 0
19 20250318 190800 466092840 10100 10100 10100 10100 0
20 20250318 190700 466092840 10100 10100 10100 10100 0
21 20250318 190600 466092840 10100 10100 10100 10100 0
22 20250318 190500 466092840 10100 10100 10100 10100 0
23 20250318 190400 466092840 10100 10100 10100 10100 0
24 20250318 190300 466092840 10100 10100 10100 10100 0
25 20250318 190200 466092840 10100 10100 10100 10100 0
26 20250318 190100 466092840 10100 10100 10100 10100 0
27 20250318 190000 466092840 10100 10100 10100 10100 0
28 20250318 185900 466092840 10100 10100 10100 10100 0
29 20250318 185800 466092840 10100 10100 10100 10100 0
30 20250318 185700 466092840 10100 10100 10100 10100 0
31 20250318 185600 466092840 10100 10100 10100 10100 0
32 20250318 185500 466092840 10100 10100 10100 10100 236
33 20250318 185400 466092840 10100 10100 10100 10100 0
34 20250318 185300 466092840 10100 10100 10100 10100 0
35 20250318 185200 466092840 10100 10100 10100 10100 0
36 20250318 185100 466092840 10100 10100 10100 10100 0
37 20250318 185000 466092840 10100 10100 10100 10100 0
38 20250318 184900 466092840 10100 10100 10100 10100 0
39 20250318 184800 466092840 10100 10100 10100 10100 0
40 20250318 184700 466092840 10100 10100 10100 10100 0
41 20250318 184600 466092840 10100 10100 10100 10100 0
42 20250318 184500 466092840 10100 10100 10100 10100 0
43 20250318 184400 466092840 10100 10100 10100 10100 0
44 20250318 184300 466092840 10100 10100 10100 10100 0
45 20250318 184200 466092840 10100 10100 10100 10100 0
46 20250318 184100 466092840 10100 10100 10100 10100 0
47 20250318 184000 466092840 10100 10100 10100 10100 0
48 20250318 183900 466092840 10100 10100 10100 10100 0
49 20250318 183800 466092840 10100 10100 10100 10100 0
50 20250318 183700 466092840 10100 10100 10100 10100 0
51 20250318 183600 466092840 10100 10100 10100 10100 0
52 20250318 183500 466092840 10100 10100 10100 10100 0
53 20250318 183400 466092840 10100 10100 10100 10100 0
54 20250318 183300 466092840 10100 10100 10100 10100 0
55 20250318 183200 466092840 10100 10100 10100 10100 0
56 20250318 183100 466092840 10100 10100 10100 10100 0
57 20250318 183000 466092840 10100 10100 10100 10100 0
58 20250318 182900 466092840 10100 10100 10100 10100 0
59 20250318 182800 466092840 10100 10100 10100 10100 0
60 20250318 182700 466092840 10100 10100 10100 10100 0
61 20250318 182600 466092840 10100 10100 10100 10100 0
62 20250318 182500 466092840 10100 10100 10100 10100 236
63 20250318 182400 466092840 10100 10100 10100 10100 0
64 20250318 182300 466092840 10100 10100 10100 10100 0
65 20250318 182200 466092840 10100 10100 10100 10100 0
66 20250318 182100 466092840 10100 10100 10100 10100 0
67 20250318 182000 466092840 10100 10100 10100 10100 0
68 20250318 181900 466092840 10100 10100 10100 10100 0
69 20250318 181800 466092840 10100 10100 10100 10100 0
70 20250318 181700 466092840 10100 10100 10100 10100 0
71 20250318 181600 466092840 10100 10100 10100 10100 0
72 20250318 181500 466092840 10100 10100 10100 10100 0
73 20250318 181400 466092840 10100 10100 10100 10100 0
74 20250318 181300 466092840 10100 10100 10100 10100 0
75 20250318 181200 466092840 10100 10100 10100 10100 0
76 20250318 181100 466092840 10100 10100 10100 10100 0
77 20250318 181000 466092840 10100 10100 10100 10100 0
78 20250318 180900 466092840 10100 10100 10100 10100 0
79 20250318 180800 466092840 10100 10100 10100 10100 0
80 20250318 180700 466092840 10100 10100 10100 10100 0
81 20250318 180600 466092840 10100 10100 10100 10100 0
82 20250318 180500 466092840 10100 10100 10100 10100 0
83 20250318 180400 466092840 10100 10100 10100 10100 0
84 20250318 180300 466092840 10100 10100 10100 10100 0
85 20250318 180200 466092840 10100 10100 10100 10100 0
86 20250318 180100 466092840 10100 10100 10100 10100 0
87 20250318 180000 466092840 10100 10100 10100 10100 0
88 20250318 175900 466092840 10100 10100 10100 10100 0
89 20250318 175800 466092840 10100 10100 10100 10100 0
90 20250318 175700 466092840 10100 10100 10100 10100 0
91 20250318 175600 466092840 10100 10100 10100 10100 0
92 20250318 175500 466092840 10100 10100 10100 10100 236
93 20250318 175400 466092840 10100 10100 10100 10100 0
94 20250318 175300 466092840 10100 10100 10100 10100 0
95 20250318 175200 466092840 10100 10100 10100 10100 0
96 20250318 175100 466092840 10100 10100 10100 10100 0
97 20250318 175000 466092840 10100 10100 10100 10100 0
98 20250318 174900 466092840 10100 10100 10100 10100 0
99 20250318 174800 466092840 10100 10100 10100 10100 0
100 20250318 174700 466092840 10100 10100 10100 10100 0
101 20250318 174600 466092840 10100 10100 10100 10100 0
102 20250318 174500 466092840 10100 10100 10100 10100 0
103 20250318 174400 466092840 10100 10100 10100 10100 0
104 20250318 174300 466092840 10100 10100 10100 10100 0
105 20250318 174200 466092840 10100 10100 10100 10100 0
106 20250318 174100 466092840 10100 10100 10100 10100 0
107 20250318 174000 466092840 10100 10100 10100 10100 0
108 20250318 173900 466092840 10100 10100 10100 10100 0
109 20250318 173800 466092840 10100 10100 10100 10100 0
110 20250318 173700 466092840 10100 10100 10100 10100 0
111 20250318 173600 466092840 10100 10100 10100 10100 0
112 20250318 173500 466092840 10100 10100 10100 10100 0
113 20250318 173400 466092840 10100 10100 10100 10100 0
114 20250318 173300 466092840 10100 10100 10100 10100 0
115 20250318 173200 466092840 10100 10100 10100 10100 0
116 20250318 173100 466092840 10100 10100 10100 10100 0
117 20250318 173000 466092840 10100 10100 10100 10100 0
118 20250318 172900 466092840 10100 10100 10100 10100 0
119 20250318 172800 466092840 10100 10100 10100 10100 0
120 20250318 172700 466092840 10100 10100 10100 10100 0
121 20250318 172600 466092840 10100 10100 10100 10100 0
122 20250318 172500 466092840 10100 10100 10100 10100 236
123 20250318 172400 466092840 10100 10100 10100 10100 0
124 20250318 172300 466092840 10100 10100 10100 10100 0
125 20250318 172200 466092840 10100 10100 10100 10100 0
126 20250318 172100 466092840 10100 10100 10100 10100 0
127 20250318 172000 466092840 10100 10100 10100 10100 0
128 20250318 171900 466092840 10100 10100 10100 10100 0
129 20250318 171800 466092840 10100 10100 10100 10100 0
130 20250318 171700 466092840 10100 10100 10100 10100 0
131 20250318 171600 466092840 10100 10100 10100 10100 0
132 20250318 171500 466092840 10100 10100 10100 10100 0
133 20250318 171400 466092840 10100 10100 10100 10100 0
134 20250318 171300 466092840 10100 10100 10100 10100 0
135 20250318 171200 466092840 10100 10100 10100 10100 0
136 20250318 171100 466092840 10100 10100 10100 10100 0
137 20250318 171000 466092840 10100 10100 10100 10100 0
138 20250318 170900 466092840 10100 10100 10100 10100 0
139 20250318 170800 466092840 10100 10100 10100 10100 0
140 20250318 170700 466092840 10100 10100 10100 10100 0
141 20250318 170600 466092840 10100 10100 10100 10100 0
142 20250318 170500 466092840 10100 10100 10100 10100 0
143 20250318 170400 466092840 10100 10100 10100 10100 0
144 20250318 170300 466092840 10100 10100 10100 10100 0
145 20250318 170200 466092840 10100 10100 10100 10100 0
146 20250318 170100 466092840 10100 10100 10100 10100 0
147 20250318 170000 466092840 10100 10100 10100 10100 0
148 20250318 165900 466092840 10100 10100 10100 10100 0
149 20250318 165800 466092840 10100 10100 10100 10100 0
150 20250318 165700 466092840 10100 10100 10100 10100 0
151 20250318 165600 466092840 10100 10100 10100 10100 0
152 20250318 165500 466092840 10100 10100 10100 10100 236
153 20250318 165400 466092840 10100 10100 10100 10100 0
154 20250318 165300 466092840 10100 10100 10100 10100 0
155 20250318 165200 466092840 10100 10100 10100 10100 0
156 20250318 165100 466092840 10100 10100 10100 10100 0
157 20250318 165000 466092840 10100 10100 10100 10100 0
158 20250318 164900 466092840 10100 10100 10100 10100 0
159 20250318 164800 466092840 10100 10100 10100 10100 0
160 20250318 164700 466092840 10100 10100 10100 10100 0
161 20250318 164600 466092840 10100 10100 10100 10100 0
162 20250318 164500 466092840 10100 10100 10100 10100 0
163 20250318 164400 466092840 10100 10100 10100 10100 0
164 20250318 164300 466092840 10100 10100 10100 10100 0
165 20250318 164200 466092840 10100 10100 10100 10100 0
166 20250318 164100 466092840 10100 10100 10100 10100 0
167 20250318 164000 466092840 10100 10100 10100 10100 0
168 20250318 163900 466092840 10100 10100 10100 10100 0
169 20250318 163800 466092840 10100 10100 10100 10100 0
170 20250318 163700 466092840 10100 10100 10100 10100 0
171 20250318 163600 466092840 10100 10100 10100 10100 0
172 20250318 163500 466092840 10100 10100 10100 10100 0
173 20250318 163400 466092840 10100 10100 10100 10100 0
174 20250318 163300 466092840 10100 10100 10100 10100 0
175 20250318 163200 466092840 10100 10100 10100 10100 0
176 20250318 163100 466092840 10100 10100 10100 10100 0
177 20250318 163000 466092840 10100 10100 10100 10100 0
178 20250318 162900 466092840 10100 10100 10100 10100 0
179 20250318 162800 466092840 10100 10100 10100 10100 0
180 20250318 162700 466092840 10100 10100 10100 10100 0
181 20250318 162600 466092840 10100 10100 10100 10100 0
182 20250318 162500 466092840 10100 10100 10100 10100 236
183 20250318 162400 466092840 10100 10100 10100 10100 0
184 20250318 162300 466092840 10100 10100 10100 10100 0
185 20250318 162200 466092840 10100 10100 10100 10100 0
186 20250318 162100 466092840 10100 10100 10100 10100 0
187 20250318 162000 466092840 10100 10100 10100 10100 0
188 20250318 161900 466092840 10100 10100 10100 10100 0
189 20250318 161800 466092840 10100 10100 10100 10100 0
190 20250318 161700 466092840 10100 10100 10100 10100 0
191 20250318 161600 466092840 10100 10100 10100 10100 0
192 20250318 161500 466092840 10100 10100 10100 10100 0
193 20250318 161400 466092840 10100 10100 10100 10100 0
194 20250318 161300 466092840 10100 10100 10100 10100 0
195 20250318 161200 466092840 10100 10100 10100 10100 0
196 20250318 161100 466092840 10100 10100 10100 10100 0
197 20250318 161000 466092840 10100 10100 10100 10100 0
198 20250318 160900 466092840 10100 10100 10100 10100 0
199 20250318 160800 466092840 10100 10100 10100 10100 0
200 20250318 160700 466092840 10100 10100 10100 10100 0
201 20250318 160600 466092840 10100 10100 10100 10100 0
202 20250318 160500 466092840 10100 10100 10100 10100 0
203 20250318 160400 466092840 10100 10100 10100 10100 0
204 20250318 160300 466092840 10100 10100 10100 10100 0
205 20250318 160200 466092840 10100 10100 10100 10100 0
206 20250318 160100 466092840 10100 10100 10100 10100 0
207 20250318 160000 466092840 10100 10100 10100 10100 0
208 20250318 155900 466092840 10100 10100 10100 10100 0
209 20250318 155800 466092840 10100 10100 10100 10100 0
210 20250318 155700 466092840 10100 10100 10100 10100 0
211 20250318 155600 466092840 10100 10100 10100 10100 0
212 20250318 155500 466092840 10100 10100 10100 10100 236
213 20250318 155400 466092840 10100 10100 10100 10100 0
214 20250318 155300 466092840 10100 10100 10100 10100 0
215 20250318 155200 466092840 10100 10100 10100 10100 0
216 20250318 155100 466092840 10100 10100 10100 10100 0
217 20250318 155000 466092840 10100 10100 10100 10100 0
218 20250318 154900 466092840 10100 10100 10100 10100 0
219 20250318 154800 466092840 10100 10100 10100 10100 0
220 20250318 154700 466092840 10100 10100 10100 10100 0
221 20250318 154600 466092840 10100 10100 10100 10100 0
222 20250318 154500 466092840 10100 10100 10100 10100 0
223 20250318 154400 466092840 10100 10100 10100 10100 0
224 20250318 154300 466092840 10100 10100 10100 10100 0
225 20250318 154200 466092840 10100 10100 10100 10100 0
226 20250318 154100 466092840 10100 10100 10100 10100 0
227 20250318 154000 466092840 10100 10100 10100 10100 0
228 20250318 153900 466092840 10100 10100 10100 10100 0
229 20250318 153800 466092840 10100 10100 10100 10100 0
230 20250318 153700 466092840 10100 10100 10100 10100 0
231 20250318 153600 466092840 10100 10100 10100 10100 0
232 20250318 153500 466092840 10100 10100 10100 10100 0
233 20250318 153400 466092840 10100 10100 10100 10100 0
234 20250318 153300 466092840 10100 10100 10100 10100 0
235 20250318 153200 466092840 10100 10100 10100 10100 0
236 20250318 153100 466092840 10100 10100 10100 10100 0
237 20250318 153000 466092840 10100 10100 10100 10100 236
238 20250318 152900 463709240 10100 10100 10100 10100 0
239 20250318 152800 463709240 10100 10100 10100 10100 0
240 20250318 152700 463709240 10100 10100 10100 10100 0
241 20250318 152600 463709240 10100 10100 10100 10100 0
242 20250318 152500 463709240 10100 10100 10100 10100 0
243 20250318 152400 463709240 10100 10100 10100 10100 0
244 20250318 152300 463709240 10100 10100 10100 10100 0
245 20250318 152200 463709240 10100 10100 10100 10100 0
246 20250318 152100 463709240 10100 10100 10100 10100 0
247 20250318 152000 463709240 10100 10100 10100 10100 0
248 20250318 151900 463709240 10100 10100 10100 10100 10
249 20250318 151800 463608240 10090 10090 10090 10090 210
250 20250318 151700 461489340 10090 10070 10090 10070 11
251 20250318 151600 461378550 10090 10090 10090 10090 0
252 20250318 151500 461378550 10090 10090 10090 10090 10
253 20250318 151400 461277650 10090 10090 10090 10090 0
254 20250318 151300 461277650 10090 10090 10090 10090 1
255 20250318 151200 461267560 10060 10080 10080 10060 26
256 20250318 151100 461005500 10080 10080 10080 10080 396
257 20250318 151000 457013820 10070 10070 10070 10070 1
258 20250318 150900 457003750 10080 10070 10080 10070 480
259 20250318 150800 452170140 10070 10070 10070 10070 230
260 20250318 150700 449854040 10070 10070 10070 10070 0
261 20250318 150600 449854040 10070 10070 10070 10070 0
262 20250318 150500 449854040 10070 10070 10070 10070 1
263 20250318 150400 449843970 10050 10070 10070 10050 2
264 20250318 150300 449823850 10070 10070 10070 10070 31
265 20250318 150200 449511680 10070 10070 10070 10070 5
266 20250318 150100 449461330 10070 10060 10070 10060 265
267 20250318 150000 446794530 10060 10060 10060 10060 0
268 20250318 145900 446794530 10060 10060 10060 10060 0
269 20250318 145800 446794530 10060 10060 10060 10060 0
270 20250318 145700 446794530 10060 10060 10060 10060 0
271 20250318 145600 446794530 10060 10060 10060 10060 0
272 20250318 145500 446794530 10060 10060 10060 10060 100
273 20250318 145400 445788530 10070 10070 10070 10070 0
274 20250318 145300 445788530 10070 10070 10070 10070 0
275 20250318 145200 445788530 10070 10070 10070 10070 0
276 20250318 145100 445788530 10070 10070 10070 10070 0
277 20250318 145000 445788530 10070 10070 10070 10070 1
278 20250318 144900 445778460 10070 10070 10070 10070 13
279 20250318 144800 445647550 10070 10070 10070 10070 0
280 20250318 144700 445647550 10070 10070 10070 10070 0
281 20250318 144600 445647550 10070 10070 10070 10070 0
282 20250318 144500 445647550 10070 10080 10080 10070 2
283 20250318 144400 445627400 10060 10060 10060 10060 10
284 20250318 144300 445526800 10080 10070 10080 10070 6
285 20250318 144200 445466330 10080 10080 10080 10080 0
286 20250318 144100 445466330 10080 10080 10080 10080 0
287 20250318 144000 445466330 10080 10060 10080 10060 11
288 20250318 143900 445355470 10080 10080 10080 10080 1
289 20250318 143800 445345390 10060 10060 10060 10060 28
290 20250318 143700 445063710 10080 10080 10080 10080 10
291 20250318 143600 444962910 10080 10060 10080 10060 26
292 20250318 143500 444701330 10080 10080 10080 10080 10
293 20250318 143400 444600530 10080 10080 10080 10080 10
294 20250318 143300 444499730 10080 10080 10080 10080 0
295 20250318 143200 444499730 10080 10080 10080 10080 270
296 20250318 143100 441778130 10080 10070 10080 10060 87
297 20250318 143000 440901340 10080 10080 10080 10080 0
298 20250318 142900 440901340 10080 10080 10080 10080 0
299 20250318 142800 440901340 10080 10080 10080 10080 0
300 20250318 142700 440901340 10080 10080 10080 10080 0
301 20250318 142600 440901340 10080 10080 10080 10080 0
302 20250318 142500 440901340 10080 10080 10080 10080 0
303 20250318 142400 440901340 10080 10080 10080 10080 0
304 20250318 142300 440901340 10080 10080 10080 10080 1
305 20250318 142200 440891260 10060 10080 10080 10060 51
306 20250318 142100 440378180 10060 10060 10060 10060 0
307 20250318 142000 440378180 10060 10060 10060 10060 100
308 20250318 141900 439372180 10060 10060 10060 10060 0
309 20250318 141800 439372180 10060 10060 10060 10060 3
310 20250318 141700 439342000 10080 10080 10080 10080 3
311 20250318 141600 439311760 10060 10060 10060 10060 0
312 20250318 141500 439311760 10060 10060 10060 10060 9
313 20250318 141400 439221220 10070 10070 10070 10070 81
314 20250318 141300 438405550 10070 10070 10070 10070 140
315 20250318 141200 436995750 10060 10060 10060 10060 0
316 20250318 141100 436995750 10060 10060 10060 10060 10
317 20250318 141000 436895150 10060 10060 10060 10060 0
318 20250318 140900 436895150 10060 10060 10060 10060 0
319 20250318 140800 436895150 10060 10060 10060 10060 0
320 20250318 140700 436895150 10060 10060 10060 10060 110
321 20250318 140600 435788550 10060 10060 10060 10060 170
322 20250318 140500 434078350 10060 10060 10060 10060 100
323 20250318 140400 433072350 10050 10050 10050 10050 6
324 20250318 140300 433012050 10050 10050 10050 10050 10
325 20250318 140200 432911550 10060 10060 10060 10060 0
326 20250318 140100 432911550 10060 10060 10060 10060 0
327 20250318 140000 432911550 10060 10060 10060 10060 10
328 20250318 135900 432810950 10060 10060 10060 10060 201
329 20250318 135800 430788890 10050 10050 10050 10050 0
330 20250318 135700 430788890 10050 10050 10050 10050 1
331 20250318 135600 430778840 10050 10050 10050 10050 3
332 20250318 135500 430748690 10060 10060 10060 10060 0
333 20250318 135400 430748690 10060 10050 10060 10050 465
334 20250318 135300 426075430 10050 10050 10050 10050 118
335 20250318 135200 424889530 10050 10065 10065 10050 192
336 20250318 135100 422958595 10070 10070 10070 10070 150
337 20250318 135000 421448095 10060 10060 10060 10060 0
338 20250318 134900 421448095 10060 10060 10060 10060 10
339 20250318 134800 421347495 10060 10060 10060 10060 0
340 20250318 134700 421347495 10060 10060 10060 10060 0
341 20250318 134600 421347495 10060 10060 10060 10060 0
342 20250318 134500 421347495 10060 10060 10060 10060 0
343 20250318 134400 421347495 10060 10060 10060 10060 600
344 20250318 134300 415311495 10070 10070 10070 10070 0
345 20250318 134200 415311495 10070 10070 10070 10070 1
346 20250318 134100 415301425 10070 10070 10070 10070 0
347 20250318 134000 415301425 10070 10070 10070 10070 309
348 20250318 133900 412189795 10070 10070 10070 10070 1
349 20250318 133800 412179725 10070 10070 10070 10070 1
350 20250318 133700 412169655 10070 10070 10070 10070 2
351 20250318 133600 412149515 10070 10070 10070 10070 149
352 20250318 133500 410649085 10060 10060 10060 10060 1
353 20250318 133400 410639025 10060 10060 10060 10060 0
354 20250318 133300 410639025 10060 10060 10070 10060 179
355 20250318 133200 408838085 10060 10065 10065 10060 200
356 20250318 133100 406826080 10070 10070 10070 10070 0
357 20250318 133000 406826080 10070 10070 10070 10070 0
358 20250318 132900 406826080 10070 10070 10070 10070 0
359 20250318 132800 406826080 10070 10070 10070 10070 0
360 20250318 132700 406826080 10070 10070 10070 10070 9
361 20250318 132600 406735450 10060 10060 10060 10060 36
362 20250318 132500 406373290 10060 10060 10060 10060 0
363 20250318 132400 406373290 10060 10060 10060 10060 0
364 20250318 132300 406373290 10060 10060 10060 10060 0
365 20250318 132200 406373290 10060 10060 10060 10060 190
366 20250318 132100 404461890 10060 10060 10060 10060 10
367 20250318 132000 404361290 10060 10060 10060 10060 0
368 20250318 131900 404361290 10060 10060 10060 10060 0
369 20250318 131800 404361290 10060 10060 10060 10060 0
370 20250318 131700 404361290 10060 10060 10060 10060 0
371 20250318 131600 404361290 10060 10060 10060 10060 101
372 20250318 131500 403345230 10060 10060 10060 10060 0
373 20250318 131400 403345230 10060 10060 10060 10060 0
374 20250318 131300 403345230 10060 10060 10060 10060 0
375 20250318 131200 403345230 10060 10060 10060 10060 0
376 20250318 131100 403345230 10060 10060 10060 10060 51
377 20250318 131000 402832170 10050 10050 10050 10050 1
378 20250318 130900 402822120 10050 10050 10050 10050 0
379 20250318 130800 402822120 10050 10050 10050 10050 1
380 20250318 130700 402812070 10050 10050 10050 10050 0
381 20250318 130600 402812070 10050 10050 10050 10050 0
382 20250318 130500 402812070 10050 10050 10050 10050 1
383 20250318 130400 402802020 10030 10030 10030 10030 0
384 20250318 130300 402802020 10030 10030 10030 10030 185
385 20250318 130200 400946470 10060 10060 10060 10060 0
386 20250318 130100 400946470 10060 10060 10060 10060 0
387 20250318 130000 400946470 10060 10060 10060 10060 1
388 20250318 125900 400936410 10030 10030 10030 10030 1
389 20250318 125800 400926380 10030 10050 10050 10030 3219
390 20250318 125700 368609000 10050 10050 10050 10050 5
391 20250318 125600 368558750 10060 10040 10060 10040 502
392 20250318 125500 363513800 10040 10050 10050 10040 9
393 20250318 125400 363423430 10030 10030 10030 10030 0
394 20250318 125300 363423430 10030 10030 10030 10030 0
395 20250318 125200 363423430 10030 10030 10030 10030 0
396 20250318 125100 363423430 10030 10030 10030 10030 75
397 20250318 125000 362671180 10050 10050 10050 10050 0
398 20250318 124900 362671180 10050 10050 10050 10050 0
399 20250318 124800 362671180 10050 10050 10050 10050 20
400 20250318 124700 362470180 10050 10050 10050 10050 0
401 20250318 124600 362470180 10050 10050 10050 10050 0
402 20250318 124500 362470180 10050 10050 10050 10050 0
403 20250318 124400 362470180 10050 10050 10050 10050 0
404 20250318 124300 362470180 10050 10050 10050 10050 0
405 20250318 124200 362470180 10050 10050 10050 10050 7
406 20250318 124100 362399830 10050 10050 10050 10050 0
407 20250318 124000 362399830 10050 10050 10050 10050 0
408 20250318 123900 362399830 10050 10050 10050 10050 0
409 20250318 123800 362399830 10050 10050 10050 10050 1
410 20250318 123700 362389780 10030 10030 10030 10030 5
411 20250318 123600 362339630 10050 10040 10050 10040 5
412 20250318 123500 362289420 10040 10040 10040 10040 1
413 20250318 123400 362279380 10030 10030 10030 10030 1
414 20250318 123300 362269350 10040 10040 10040 10040 0
415 20250318 123200 362269350 10040 10030 10040 10030 21
416 20250318 123100 362058610 10030 10030 10030 10030 0
417 20250318 123000 362058610 10030 10030 10030 10030 0
418 20250318 122900 362058610 10030 10030 10030 10030 0
419 20250318 122800 362058610 10030 10030 10030 10030 0
420 20250318 122700 362058610 10030 10030 10030 10030 282
421 20250318 122600 359230150 10030 10050 10050 10030 2118
422 20250318 122500 337974530 10040 10050 10050 10040 103
423 20250318 122400 336939400 10050 10050 10050 10050 0
424 20250318 122300 336939400 10050 10050 10050 10050 0
425 20250318 122200 336939400 10050 10050 10050 10050 0
426 20250318 122100 336939400 10050 10050 10050 10050 12
427 20250318 122000 336818800 10050 10060 10060 10050 1476
428 20250318 121900 321981160 10070 10070 10070 10070 2
429 20250318 121800 321961020 10060 10060 10060 10060 448
430 20250318 121700 317454140 10060 10060 10060 10060 0
431 20250318 121600 317454140 10060 10060 10060 10060 10
432 20250318 121500 317353540 10060 10060 10060 10060 100
433 20250318 121400 316347540 10060 10060 10060 10060 100
434 20250318 121300 315341540 10060 10060 10060 10060 0
435 20250318 121200 315341540 10060 10070 10070 10060 134
436 20250318 121100 313992170 10070 10070 10070 10070 102
437 20250318 121000 312965030 10070 10070 10070 10070 1
438 20250318 120900 312954960 10070 10070 10070 10070 5
439 20250318 120800 312904610 10070 10070 10070 10070 0
440 20250318 120700 312904610 10070 10070 10070 10070 0
441 20250318 120600 312904610 10070 10070 10070 10070 1
442 20250318 120500 312894540 10070 10070 10070 10070 0
443 20250318 120400 312894540 10070 10070 10070 10070 0
444 20250318 120300 312894540 10070 10070 10070 10070 0
445 20250318 120200 312894540 10070 10070 10070 10070 0
446 20250318 120100 312894540 10070 10070 10070 10070 50
447 20250318 120000 312391040 10100 10100 10100 10100 0
448 20250318 115900 312391040 10100 10100 10100 10100 0
449 20250318 115800 312391040 10100 10100 10100 10100 0
450 20250318 115700 312391040 10100 10100 10100 10100 0
451 20250318 115600 312391040 10100 10100 10100 10100 20
452 20250318 115500 312189040 10060 10070 10070 10060 170
453 20250318 115400 310477760 10070 10070 10070 10070 0
454 20250318 115300 310477760 10070 10070 10070 10070 0
455 20250318 115200 310477760 10070 10070 10070 10070 0
456 20250318 115100 310477760 10070 10070 10070 10070 1
457 20250318 115000 310467690 10070 10070 10070 10070 0
458 20250318 114900 310467690 10070 10070 10070 10070 0
459 20250318 114800 310467690 10070 10070 10070 10070 0
460 20250318 114700 310467690 10070 10070 10070 10070 0
461 20250318 114600 310467690 10070 10070 10070 10070 0
462 20250318 114500 310467690 10070 10080 10080 10070 3
463 20250318 114400 310437470 10070 10070 10070 10070 0
464 20250318 114300 310437470 10070 10070 10070 10070 3
465 20250318 114200 310407260 10070 10070 10070 10070 0
466 20250318 114100 310407260 10070 10070 10070 10070 287
467 20250318 114000 307517170 10070 10070 10070 10070 0
468 20250318 113900 307517170 10070 10070 10070 10070 0
469 20250318 113800 307517170 10070 10070 10070 10070 0
470 20250318 113700 307517170 10070 10070 10070 10070 3
471 20250318 113600 307486960 10070 10070 10070 10070 0
472 20250318 113500 307486960 10070 10070 10070 10070 0
473 20250318 113400 307486960 10070 10070 10070 10070 0
474 20250318 113300 307486960 10070 10080 10080 10050 249
475 20250318 113200 304980780 10090 10090 10090 10090 0
476 20250318 113100 304980780 10090 10090 10090 10090 1
477 20250318 113000 304970690 10090 10090 10090 10090 0
478 20250318 112900 304970690 10090 10090 10090 10090 1
479 20250318 112800 304960600 10070 10080 10080 10070 3
480 20250318 112700 304930380 10120 10120 10120 10120 0
481 20250318 112600 304930380 10120 10120 10120 10120 0
482 20250318 112500 304930380 10120 10060 10120 10060 66
483 20250318 112400 304263880 10060 10090 10090 10060 2
484 20250318 112300 304243730 10060 10060 10060 10060 1
485 20250318 112200 304233670 10060 10060 10060 10060 10
486 20250318 112100 304133070 10080 10080 10080 10080 0
487 20250318 112000 304133070 10080 10080 10080 10080 1
488 20250318 111900 304122990 10060 10060 10060 10060 200
489 20250318 111800 302110990 10060 10060 10060 10060 0
490 20250318 111700 302110990 10060 10060 10060 10060 7
491 20250318 111600 302040570 10060 10060 10060 10060 0
492 20250318 111500 302040570 10060 10060 10060 10060 0
493 20250318 111400 302040570 10060 10060 10060 10060 0
494 20250318 111300 302040570 10060 10060 10060 10060 187
495 20250318 111200 300159350 10060 10060 10060 10060 0
496 20250318 111100 300159350 10060 10060 10060 10060 20
497 20250318 111000 299958150 10060 10080 10080 10060 794
498 20250318 110900 291970490 10060 10080 10080 10060 583
499 20250318 110800 286105470 10080 10080 10080 10080 5
500 20250318 110700 286055070 10070 10070 10070 10070 53
501 20250318 110600 285521360 10070 10070 10070 10070 1
502 20250318 110500 285511290 10060 10070 10070 10060 27
503 20250318 110400 285239570 10060 10080 10080 10060 71
504 20250318 110300 284524750 10060 10060 10060 10060 0
505 20250318 110200 284524750 10060 10060 10060 10060 0
506 20250318 110100 284524750 10060 10060 10060 10060 5
507 20250318 110000 284474450 10060 10060 10060 10060 1
508 20250318 105900 284464390 10080 10080 10080 10080 0
509 20250318 105800 284464390 10080 10080 10080 10080 100
510 20250318 105700 283456390 10070 10070 10070 10070 1030
511 20250318 105600 273084290 10080 10080 10080 10080 1
512 20250318 105500 273074210 10080 10080 10080 10080 162
513 20250318 105400 271441250 10080 10080 10080 10080 38
514 20250318 105300 271058210 10080 10080 10080 10080 0
515 20250318 105200 271058210 10080 10080 10080 10080 176
516 20250318 105100 269284130 10090 10090 10090 10090 0
517 20250318 105000 269284130 10090 10090 10090 10090 0
518 20250318 104900 269284130 10090 10090 10090 10090 52
519 20250318 104800 268759450 10140 10140 10140 10140 0
520 20250318 104700 268759450 10140 10140 10140 10140 0
521 20250318 104600 268759450 10140 10140 10140 10140 0
522 20250318 104500 268759450 10140 10130 10140 10130 200
523 20250318 104400 266732210 10130 10080 10130 10080 1423
524 20250318 104300 252371080 10080 10080 10080 10080 1
525 20250318 104200 252361000 10080 10080 10080 10080 20
526 20250318 104100 252159400 10090 10090 10090 10090 0
527 20250318 104000 252159400 10090 10090 10090 10090 1702
528 20250318 103900 234986220 10100 10100 10100 10100 3
529 20250318 103800 234955920 10110 10110 10110 10110 5
530 20250318 103700 234905370 10120 10120 10120 10120 0
531 20250318 103600 234905370 10120 10120 10120 10120 58
532 20250318 103500 234318410 10110 10100 10110 10100 49
533 20250318 103400 233823080 10090 10090 10090 10090 0
534 20250318 103300 233823080 10090 10090 10090 10090 5
535 20250318 103200 233772630 10100 10130 10130 10100 21
536 20250318 103100 233560060 10130 10130 10130 10130 191
537 20250318 103000 231625230 10130 10050 10130 10050 4621
538 20250318 102900 184982560 10030 10030 10030 10030 40
539 20250318 102800 184581360 10030 10030 10030 10030 200
540 20250318 102700 182575360 10020 10020 10020 10020 0
541 20250318 102600 182575360 10020 10030 10030 10020 221
542 20250318 102500 180359640 10030 10050 10050 10030 103
543 20250318 102400 179325550 10050 10050 10050 10050 388
544 20250318 102300 175426150 10040 10010 10040 10010 1124
545 20250318 102200 164158280 10000 9960 10000 9960 1181
546 20250318 102100 152373140 9960 9960 9960 9960 2
547 20250318 102000 152353220 9960 9960 9960 9960 11
548 20250318 101900 152243660 9980 9980 9980 9980 233
549 20250318 101800 149918320 9980 9960 9980 9960 51
550 20250318 101700 149410340 9950 9950 9950 9950 168
551 20250318 101600 147738740 9940 9940 9940 9940 28
552 20250318 101500 147460420 9930 9930 9940 9930 10
553 20250318 101400 147361110 9940 9940 9940 9940 1
554 20250318 101300 147351170 9930 9930 9930 9930 0
555 20250318 101200 147351170 9930 9930 9930 9930 0
556 20250318 101100 147351170 9930 9930 9930 9930 0
557 20250318 101000 147351170 9930 9930 9930 9930 5
558 20250318 100900 147301520 9940 9940 9940 9940 5
559 20250318 100800 147251820 9940 9940 9940 9940 118
560 20250318 100700 146078900 9940 9940 9940 9940 50
561 20250318 100600 145581900 9940 9940 9940 9940 5
562 20250318 100500 145532200 9940 9940 9940 9940 671
563 20250318 100400 138862460 9930 9930 9930 9930 2
564 20250318 100300 138842600 9930 9940 9940 9930 105
565 20250318 100200 137799870 9920 9920 9920 9920 0
566 20250318 100100 137799870 9920 9930 9930 9920 323
567 20250318 100000 134595300 9930 9970 9970 9930 3338
568 20250318 095900 101402090 9950 9950 9950 9950 0
569 20250318 095800 101402090 9950 9950 9950 9950 0
570 20250318 095700 101402090 9950 9960 9960 9950 1014
571 20250318 095600 91312650 9960 9960 9960 9960 745
572 20250318 095500 83892450 9970 9970 9970 9970 0
573 20250318 095400 83892450 9970 9970 9970 9970 2
574 20250318 095300 83872510 9960 9960 9960 9960 827
575 20250318 095200 75635590 10000 9970 10000 9970 88
576 20250318 095100 74758170 9970 9990 9990 9970 986
577 20250318 095000 64915620 10000 10000 10000 10000 0
578 20250318 094900 64915620 10000 10000 10000 10000 354
579 20250318 094800 61375620 10000 9995 10000 9990 69
580 20250318 094700 60685675 9990 9990 9990 9990 0
581 20250318 094600 60685675 9990 10000 10000 9990 10
582 20250318 094500 60585685 10000 10000 10000 10000 2
583 20250318 094400 60565685 10000 10000 10000 10000 14
584 20250318 094300 60425685 9980 9980 9980 9980 2
585 20250318 094200 60405725 9980 9975 9980 9975 182
586 20250318 094100 58589780 9975 9970 9975 9970 102
587 20250318 094000 57572830 9970 9970 9970 9970 128
588 20250318 093900 56296670 9975 9975 9975 9975 34
589 20250318 093800 55957520 9975 9975 9975 9975 181
590 20250318 093700 54152045 9970 9980 9980 9970 367
591 20250318 093600 50492595 9980 9980 9980 9980 3
592 20250318 093500 50462655 9980 9980 9980 9980 300
593 20250318 093400 47468655 9980 9990 9990 9980 153
594 20250318 093300 45941615 9990 9990 9990 9990 47
595 20250318 093200 45472085 10000 10000 10000 10000 11
596 20250318 093100 45362085 9990 9990 9990 9990 14
597 20250318 093000 45222225 9990 9990 9990 9990 202
598 20250318 092900 43204245 9990 9980 9990 9980 41
599 20250318 092800 42794765 9980 9980 9980 9980 0
600 20250318 092700 42794765 9980 10000 10000 9980 836
601 20250318 092600 34445125 10020 10020 10020 10020 12
602 20250318 092500 34324885 10030 10030 10030 10030 0
603 20250318 092400 34324885 10030 10030 10030 10030 1
604 20250318 092300 34314855 10000 10000 10000 10000 100
605 20250318 092200 33314855 10000 10000 10000 10000 250
606 20250318 092100 30814855 10000 10010 10010 10000 555
607 20250318 092000 25264300 10010 10010 10010 10010 0
608 20250318 091900 25264300 10010 10010 10010 10010 0
609 20250318 091800 25264300 10010 10010 10010 10010 23
610 20250318 091700 25034070 10050 10010 10050 10010 75
611 20250318 091600 24283280 10000 10000 10000 10000 0
612 20250318 091500 24283280 10000 10000 10000 10000 3
613 20250318 091400 24253280 10080 10010 10080 10010 721
614 20250318 091300 17031120 10010 10010 10010 10010 500
615 20250318 091200 12026120 10030 10030 10030 10030 0
616 20250318 091100 12026120 10030 10030 10030 10030 25
617 20250318 091000 11775370 10020 9990 10020 9960 163
618 20250318 090900 10145330 9930 9930 9930 9930 5
619 20250318 090800 10095680 9930 10000 10000 9930 102
620 20250318 090700 9082180 10000 10000 10000 10000 6
621 20250318 090600 9022180 9920 9990 9990 9920 205
622 20250318 090500 6980930 9990 9990 9990 9990 0
623 20250318 090400 6980930 9990 10000 10060 9980 432
624 20250318 090300 2665240 10090 10090 10090 10090 0
625 20250318 090200 2665240 10090 10080 10090 10080 51
626 20250318 090100 2150660 10090 10090 10090 10090 0
627 20250318 090000 2150660 10090 10100 10100 10090 213