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

646
061040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194400,181858085,3300,3300,3300,3300,2833
20250318,194300,181858085,3300,3300,3300,3300,0
20250318,194200,181858085,3300,3300,3300,3300,0
20250318,194100,181858085,3300,3300,3300,3300,0
20250318,194000,181858085,3300,3300,3300,3300,0
20250318,193900,181858085,3300,3300,3300,3300,0
20250318,193800,181858085,3300,3300,3300,3300,0
20250318,193700,181858085,3300,3300,3300,3300,0
20250318,193600,181858085,3300,3300,3300,3300,0
20250318,193500,181858085,3300,3300,3300,3300,0
20250318,193400,181858085,3300,3300,3300,3300,0
20250318,193300,181858085,3300,3300,3300,3300,0
20250318,193200,181858085,3300,3300,3300,3300,0
20250318,193100,181858085,3300,3300,3300,3300,0
20250318,193000,181858085,3300,3300,3300,3300,0
20250318,192900,181858085,3300,3300,3300,3300,0
20250318,192800,181858085,3300,3300,3300,3300,0
20250318,192700,181858085,3300,3300,3300,3300,0
20250318,192600,181858085,3300,3300,3300,3300,0
20250318,192500,181858085,3300,3300,3300,3300,0
20250318,192400,181858085,3300,3300,3300,3300,0
20250318,192300,181858085,3300,3300,3300,3300,0
20250318,192200,181858085,3300,3300,3300,3300,0
20250318,192100,181858085,3300,3300,3300,3300,0
20250318,192000,181858085,3300,3300,3300,3300,0
20250318,191900,181858085,3300,3300,3300,3300,0
20250318,191800,181858085,3300,3300,3300,3300,0
20250318,191700,181858085,3300,3300,3300,3300,0
20250318,191600,181858085,3300,3300,3300,3300,0
20250318,191500,181858085,3300,3300,3300,3300,0
20250318,191400,181858085,3300,3300,3300,3300,2833
20250318,191300,181858085,3300,3300,3300,3300,0
20250318,191200,181858085,3300,3300,3300,3300,0
20250318,191100,181858085,3300,3300,3300,3300,0
20250318,191000,181858085,3300,3300,3300,3300,0
20250318,190900,181858085,3300,3300,3300,3300,0
20250318,190800,181858085,3300,3300,3300,3300,0
20250318,190700,181858085,3300,3300,3300,3300,0
20250318,190600,181858085,3300,3300,3300,3300,0
20250318,190500,181858085,3300,3300,3300,3300,0
20250318,190400,181858085,3300,3300,3300,3300,0
20250318,190300,181858085,3300,3300,3300,3300,0
20250318,190200,181858085,3300,3300,3300,3300,0
20250318,190100,181858085,3300,3300,3300,3300,0
20250318,190000,181858085,3300,3300,3300,3300,0
20250318,185900,181858085,3300,3300,3300,3300,0
20250318,185800,181858085,3300,3300,3300,3300,0
20250318,185700,181858085,3300,3300,3300,3300,0
20250318,185600,181858085,3300,3300,3300,3300,0
20250318,185500,181858085,3300,3300,3300,3300,0
20250318,185400,181858085,3300,3300,3300,3300,0
20250318,185300,181858085,3300,3300,3300,3300,0
20250318,185200,181858085,3300,3300,3300,3300,0
20250318,185100,181858085,3300,3300,3300,3300,0
20250318,185000,181858085,3300,3300,3300,3300,0
20250318,184900,181858085,3300,3300,3300,3300,0
20250318,184800,181858085,3300,3300,3300,3300,0
20250318,184700,181858085,3300,3300,3300,3300,0
20250318,184600,181858085,3300,3300,3300,3300,0
20250318,184500,181858085,3300,3300,3300,3300,0
20250318,184400,181858085,3300,3300,3300,3300,2833
20250318,184300,181858085,3300,3300,3300,3300,0
20250318,184200,181858085,3300,3300,3300,3300,0
20250318,184100,181858085,3300,3300,3300,3300,0
20250318,184000,181858085,3300,3300,3300,3300,0
20250318,183900,181858085,3300,3300,3300,3300,0
20250318,183800,181858085,3300,3300,3300,3300,0
20250318,183700,181858085,3300,3300,3300,3300,0
20250318,183600,181858085,3300,3300,3300,3300,0
20250318,183500,181858085,3300,3300,3300,3300,0
20250318,183400,181858085,3300,3300,3300,3300,0
20250318,183300,181858085,3300,3300,3300,3300,0
20250318,183200,181858085,3300,3300,3300,3300,0
20250318,183100,181858085,3300,3300,3300,3300,0
20250318,183000,181858085,3300,3300,3300,3300,0
20250318,182900,181858085,3300,3300,3300,3300,0
20250318,182800,181858085,3300,3300,3300,3300,0
20250318,182700,181858085,3300,3300,3300,3300,0
20250318,182600,181858085,3300,3300,3300,3300,0
20250318,182500,181858085,3300,3300,3300,3300,0
20250318,182400,181858085,3300,3300,3300,3300,0
20250318,182300,181858085,3300,3300,3300,3300,0
20250318,182200,181858085,3300,3300,3300,3300,0
20250318,182100,181858085,3300,3300,3300,3300,0
20250318,182000,181858085,3300,3300,3300,3300,0
20250318,181900,181858085,3300,3300,3300,3300,0
20250318,181800,181858085,3300,3300,3300,3300,0
20250318,181700,181858085,3300,3300,3300,3300,0
20250318,181600,181858085,3300,3300,3300,3300,0
20250318,181500,181858085,3300,3300,3300,3300,0
20250318,181400,181858085,3300,3300,3300,3300,2833
20250318,181300,181858085,3300,3300,3300,3300,0
20250318,181200,181858085,3300,3300,3300,3300,0
20250318,181100,181858085,3300,3300,3300,3300,0
20250318,181000,181858085,3300,3300,3300,3300,0
20250318,180900,181858085,3300,3300,3300,3300,0
20250318,180800,181858085,3300,3300,3300,3300,0
20250318,180700,181858085,3300,3300,3300,3300,0
20250318,180600,181858085,3300,3300,3300,3300,0
20250318,180500,181858085,3300,3300,3300,3300,0
20250318,180400,181858085,3300,3300,3300,3300,0
20250318,180300,181858085,3300,3300,3300,3300,0
20250318,180200,181858085,3300,3300,3300,3300,0
20250318,180100,181858085,3300,3300,3300,3300,0
20250318,180000,181858085,3300,3300,3300,3300,0
20250318,175900,181858085,3300,3300,3300,3300,0
20250318,175800,181858085,3300,3300,3300,3300,0
20250318,175700,181858085,3300,3300,3300,3300,0
20250318,175600,181858085,3300,3300,3300,3300,0
20250318,175500,181858085,3300,3300,3300,3300,0
20250318,175400,181858085,3300,3300,3300,3300,0
20250318,175300,181858085,3300,3300,3300,3300,0
20250318,175200,181858085,3300,3300,3300,3300,0
20250318,175100,181858085,3300,3300,3300,3300,0
20250318,175000,181858085,3300,3300,3300,3300,0
20250318,174900,181858085,3300,3300,3300,3300,0
20250318,174800,181858085,3300,3300,3300,3300,0
20250318,174700,181858085,3300,3300,3300,3300,0
20250318,174600,181858085,3300,3300,3300,3300,0
20250318,174500,181858085,3300,3300,3300,3300,0
20250318,174400,181858085,3300,3300,3300,3300,2833
20250318,174300,181858085,3300,3300,3300,3300,0
20250318,174200,181858085,3300,3300,3300,3300,0
20250318,174100,181858085,3300,3300,3300,3300,0
20250318,174000,181858085,3300,3300,3300,3300,0
20250318,173900,181858085,3300,3300,3300,3300,0
20250318,173800,181858085,3300,3300,3300,3300,0
20250318,173700,181858085,3300,3300,3300,3300,0
20250318,173600,181858085,3300,3300,3300,3300,0
20250318,173500,181858085,3300,3300,3300,3300,0
20250318,173400,181858085,3300,3300,3300,3300,0
20250318,173300,181858085,3300,3300,3300,3300,0
20250318,173200,181858085,3300,3300,3300,3300,0
20250318,173100,181858085,3300,3300,3300,3300,0
20250318,173000,181858085,3300,3300,3300,3300,0
20250318,172900,181858085,3300,3300,3300,3300,0
20250318,172800,181858085,3300,3300,3300,3300,0
20250318,172700,181858085,3300,3300,3300,3300,0
20250318,172600,181858085,3300,3300,3300,3300,0
20250318,172500,181858085,3300,3300,3300,3300,0
20250318,172400,181858085,3300,3300,3300,3300,0
20250318,172300,181858085,3300,3300,3300,3300,0
20250318,172200,181858085,3300,3300,3300,3300,0
20250318,172100,181858085,3300,3300,3300,3300,0
20250318,172000,181858085,3300,3300,3300,3300,0
20250318,171900,181858085,3300,3300,3300,3300,0
20250318,171800,181858085,3300,3300,3300,3300,0
20250318,171700,181858085,3300,3300,3300,3300,0
20250318,171600,181858085,3300,3300,3300,3300,0
20250318,171500,181858085,3300,3300,3300,3300,0
20250318,171400,181858085,3300,3300,3300,3300,2833
20250318,171300,181858085,3300,3300,3300,3300,0
20250318,171200,181858085,3300,3300,3300,3300,0
20250318,171100,181858085,3300,3300,3300,3300,0
20250318,171000,181858085,3300,3300,3300,3300,0
20250318,170900,181858085,3300,3300,3300,3300,0
20250318,170800,181858085,3300,3300,3300,3300,0
20250318,170700,181858085,3300,3300,3300,3300,0
20250318,170600,181858085,3300,3300,3300,3300,0
20250318,170500,181858085,3300,3300,3300,3300,0
20250318,170400,181858085,3300,3300,3300,3300,0
20250318,170300,181858085,3300,3300,3300,3300,0
20250318,170200,181858085,3300,3300,3300,3300,0
20250318,170100,181858085,3300,3300,3300,3300,0
20250318,170000,181858085,3300,3300,3300,3300,0
20250318,165900,181858085,3300,3300,3300,3300,0
20250318,165800,181858085,3300,3300,3300,3300,0
20250318,165700,181858085,3300,3300,3300,3300,0
20250318,165600,181858085,3300,3300,3300,3300,0
20250318,165500,181858085,3300,3300,3300,3300,0
20250318,165400,181858085,3300,3300,3300,3300,0
20250318,165300,181858085,3300,3300,3300,3300,0
20250318,165200,181858085,3300,3300,3300,3300,0
20250318,165100,181858085,3300,3300,3300,3300,0
20250318,165000,181858085,3300,3300,3300,3300,0
20250318,164900,181858085,3300,3300,3300,3300,0
20250318,164800,181858085,3300,3300,3300,3300,0
20250318,164700,181858085,3300,3300,3300,3300,0
20250318,164600,181858085,3300,3300,3300,3300,0
20250318,164500,181858085,3300,3300,3300,3300,0
20250318,164400,181858085,3300,3300,3300,3300,2833
20250318,164300,181858085,3300,3300,3300,3300,0
20250318,164200,181858085,3300,3300,3300,3300,0
20250318,164100,181858085,3300,3300,3300,3300,0
20250318,164000,181858085,3300,3300,3300,3300,0
20250318,163900,181858085,3300,3300,3300,3300,0
20250318,163800,181858085,3300,3300,3300,3300,0
20250318,163700,181858085,3300,3300,3300,3300,0
20250318,163600,181858085,3300,3300,3300,3300,0
20250318,163500,181858085,3300,3300,3300,3300,0
20250318,163400,181858085,3300,3300,3300,3300,0
20250318,163300,181858085,3300,3300,3300,3300,0
20250318,163200,181858085,3300,3300,3300,3300,0
20250318,163100,181858085,3300,3300,3300,3300,0
20250318,163000,181858085,3300,3300,3300,3300,0
20250318,162900,181858085,3300,3300,3300,3300,0
20250318,162800,181858085,3300,3300,3300,3300,0
20250318,162700,181858085,3300,3300,3300,3300,0
20250318,162600,181858085,3300,3300,3300,3300,0
20250318,162500,181858085,3300,3300,3300,3300,0
20250318,162400,181858085,3300,3300,3300,3300,0
20250318,162300,181858085,3300,3300,3300,3300,0
20250318,162200,181858085,3300,3300,3300,3300,0
20250318,162100,181858085,3300,3300,3300,3300,0
20250318,162000,181858085,3300,3300,3300,3300,0
20250318,161900,181858085,3300,3300,3300,3300,0
20250318,161800,181858085,3300,3300,3300,3300,0
20250318,161700,181858085,3300,3300,3300,3300,0
20250318,161600,181858085,3300,3300,3300,3300,0
20250318,161500,181858085,3300,3300,3300,3300,0
20250318,161400,181858085,3300,3300,3300,3300,2833
20250318,161300,181858085,3300,3300,3300,3300,0
20250318,161200,181858085,3300,3300,3300,3300,0
20250318,161100,181858085,3300,3300,3300,3300,0
20250318,161000,181858085,3300,3300,3300,3300,0
20250318,160900,181858085,3300,3300,3300,3300,0
20250318,160800,181858085,3300,3300,3300,3300,0
20250318,160700,181858085,3300,3300,3300,3300,0
20250318,160600,181858085,3300,3300,3300,3300,0
20250318,160500,181858085,3300,3300,3300,3300,0
20250318,160400,181858085,3300,3300,3300,3300,0
20250318,160300,181858085,3300,3300,3300,3300,0
20250318,160200,181858085,3300,3300,3300,3300,0
20250318,160100,181858085,3300,3300,3300,3300,0
20250318,160000,181858085,3300,3300,3300,3300,0
20250318,155900,181858085,3300,3300,3300,3300,0
20250318,155800,181858085,3300,3300,3300,3300,0
20250318,155700,181858085,3300,3300,3300,3300,0
20250318,155600,181858085,3300,3300,3300,3300,0
20250318,155500,181858085,3300,3300,3300,3300,0
20250318,155400,181858085,3300,3300,3300,3300,0
20250318,155300,181858085,3300,3300,3300,3300,0
20250318,155200,181858085,3300,3300,3300,3300,0
20250318,155100,181858085,3300,3300,3300,3300,0
20250318,155000,181858085,3300,3300,3300,3300,0
20250318,154900,181858085,3300,3300,3300,3300,0
20250318,154800,181858085,3300,3300,3300,3300,0
20250318,154700,181858085,3300,3300,3300,3300,0
20250318,154600,181858085,3300,3300,3300,3300,0
20250318,154500,181858085,3300,3300,3300,3300,0
20250318,154400,181858085,3300,3300,3300,3300,2833
20250318,154300,181858085,3300,3300,3300,3300,0
20250318,154200,181858085,3300,3300,3300,3300,0
20250318,154100,181858085,3300,3300,3300,3300,0
20250318,154000,181858085,3300,3300,3300,3300,0
20250318,153900,181858085,3300,3300,3300,3300,0
20250318,153800,181858085,3300,3300,3300,3300,0
20250318,153700,181858085,3300,3300,3300,3300,0
20250318,153600,181858085,3300,3300,3300,3300,0
20250318,153500,181858085,3300,3300,3300,3300,0
20250318,153400,181858085,3300,3300,3300,3300,0
20250318,153300,181858085,3300,3300,3300,3300,0
20250318,153200,181858085,3300,3300,3300,3300,0
20250318,153100,181858085,3300,3300,3300,3300,0
20250318,153000,181858085,3300,3300,3300,3300,2833
20250318,152900,172509185,3245,3245,3245,3245,0
20250318,152800,172509185,3245,3245,3245,3245,0
20250318,152700,172509185,3245,3245,3245,3245,0
20250318,152600,172509185,3245,3245,3245,3245,0
20250318,152500,172509185,3245,3245,3245,3245,0
20250318,152400,172509185,3245,3245,3245,3245,0
20250318,152300,172509185,3245,3245,3245,3245,0
20250318,152200,172509185,3245,3245,3245,3245,0
20250318,152100,172509185,3245,3245,3245,3245,0
20250318,152000,172509185,3245,3245,3245,3245,0
20250318,151900,172509185,3245,3240,3245,3240,185
20250318,151800,171908900,3240,3245,3245,3240,82
20250318,151700,171642995,3245,3240,3245,3240,78
20250318,151600,171390000,3245,3245,3245,3245,2
20250318,151500,171383510,3240,3245,3245,3240,40
20250318,151400,171253810,3245,3245,3245,3245,0
20250318,151300,171253810,3245,3245,3245,3245,0
20250318,151200,171253810,3245,3240,3245,3240,3
20250318,151100,171244080,3240,3240,3240,3240,6
20250318,151000,171224640,3240,3245,3245,3240,22
20250318,150900,171153280,3245,3245,3245,3245,26
20250318,150800,171068910,3245,3245,3245,3245,22
20250318,150700,170997520,3245,3240,3245,3240,161
20250318,150600,170475300,3240,3240,3240,3240,15
20250318,150500,170426700,3240,3240,3240,3240,473
20250318,150400,168894180,3240,3240,3240,3240,10
20250318,150300,168861780,3240,3240,3240,3240,4
20250318,150200,168848820,3240,3240,3240,3240,50
20250318,150100,168686820,3235,3235,3235,3235,0
20250318,150000,168686820,3235,3235,3235,3235,1
20250318,145900,168683585,3235,3235,3235,3235,0
20250318,145800,168683585,3235,3235,3235,3235,1059
20250318,145700,165257720,3235,3235,3235,3235,0
20250318,145600,165257720,3235,3235,3235,3235,18
20250318,145500,165199490,3235,3235,3235,3235,20
20250318,145400,165134790,3235,3235,3235,3235,3
20250318,145300,165125085,3235,3235,3235,3235,6
20250318,145200,165105675,3235,3235,3235,3235,15
20250318,145100,165057150,3235,3235,3235,3235,32
20250318,145000,164953630,3235,3235,3235,3235,0
20250318,144900,164953630,3235,3235,3235,3235,7
20250318,144800,164930985,3235,3235,3235,3235,0
20250318,144700,164930985,3235,3235,3235,3235,0
20250318,144600,164930985,3235,3235,3235,3235,33
20250318,144500,164824230,3235,3235,3235,3235,100
20250318,144400,164500730,3245,3245,3245,3245,0
20250318,144300,164500730,3245,3245,3245,3245,0
20250318,144200,164500730,3245,3245,3245,3245,0
20250318,144100,164500730,3245,3245,3245,3245,0
20250318,144000,164500730,3245,3245,3245,3245,0
20250318,143900,164500730,3245,3245,3245,3245,0
20250318,143800,164500730,3245,3245,3245,3245,0
20250318,143700,164500730,3245,3245,3245,3245,0
20250318,143600,164500730,3245,3245,3245,3245,0
20250318,143500,164500730,3245,3245,3245,3245,0
20250318,143400,164500730,3245,3245,3245,3245,0
20250318,143300,164500730,3245,3245,3245,3245,0
20250318,143200,164500730,3245,3245,3245,3245,0
20250318,143100,164500730,3245,3245,3245,3245,0
20250318,143000,164500730,3245,3245,3245,3245,0
20250318,142900,164500730,3245,3245,3245,3245,0
20250318,142800,164500730,3245,3245,3245,3245,24
20250318,142700,164422850,3245,3245,3245,3245,90
20250318,142600,164130800,3245,3245,3245,3245,0
20250318,142500,164130800,3245,3245,3245,3245,0
20250318,142400,164130800,3245,3245,3245,3245,1
20250318,142300,164127555,3225,3225,3225,3225,0
20250318,142200,164127555,3225,3225,3225,3225,0
20250318,142100,164127555,3225,3225,3225,3225,0
20250318,142000,164127555,3225,3245,3245,3225,302
20250318,141900,163153565,3245,3245,3245,3245,0
20250318,141800,163153565,3245,3245,3245,3245,15
20250318,141700,163104890,3245,3245,3245,3245,0
20250318,141600,163104890,3245,3245,3245,3245,0
20250318,141500,163104890,3245,3245,3245,3245,0
20250318,141400,163104890,3245,3245,3245,3245,0
20250318,141300,163104890,3245,3245,3245,3245,0
20250318,141200,163104890,3245,3245,3245,3245,0
20250318,141100,163104890,3245,3245,3245,3245,0
20250318,141000,163104890,3245,3245,3245,3245,0
20250318,140900,163104890,3245,3245,3245,3245,0
20250318,140800,163104890,3245,3245,3245,3245,0
20250318,140700,163104890,3245,3245,3245,3245,2
20250318,140600,163098400,3225,3225,3225,3225,0
20250318,140500,163098400,3225,3225,3225,3225,0
20250318,140400,163098400,3225,3225,3225,3225,0
20250318,140300,163098400,3225,3225,3225,3225,150
20250318,140200,162614650,3245,3245,3245,3245,0
20250318,140100,162614650,3245,3245,3245,3245,2
20250318,140000,162608160,3225,3225,3225,3225,1209
20250318,135900,158709135,3220,3215,3220,3215,531
20250318,135800,157000710,3210,3215,3215,3210,2
20250318,135700,156994285,3220,3220,3220,3220,1
20250318,135600,156991065,3225,3225,3225,3225,10
20250318,135500,156958815,3225,3225,3225,3225,1
20250318,135400,156955590,3225,3225,3225,3225,1
20250318,135300,156952365,3200,3210,3210,3200,6000
20250318,135200,137745275,3200,3230,3230,3200,2565
20250318,135100,129512335,3220,3240,3240,3220,3000
20250318,135000,119826195,3255,3255,3255,3255,0
20250318,134900,119826195,3255,3255,3255,3255,62
20250318,134800,119624385,3255,3255,3255,3255,0
20250318,134700,119624385,3255,3255,3255,3255,0
20250318,134600,119624385,3255,3255,3255,3255,0
20250318,134500,119624385,3255,3255,3255,3255,0
20250318,134400,119624385,3255,3255,3255,3255,0
20250318,134300,119624385,3255,3255,3255,3255,0
20250318,134200,119624385,3255,3255,3255,3255,153
20250318,134100,119126370,3255,3255,3255,3255,2
20250318,134000,119119860,3240,3240,3240,3240,0
20250318,133900,119119860,3240,3240,3240,3240,0
20250318,133800,119119860,3240,3240,3240,3240,0
20250318,133700,119119860,3240,3250,3250,3240,650
20250318,133600,117011735,3255,3255,3255,3255,0
20250318,133500,117011735,3255,3255,3255,3255,3
20250318,133400,117001970,3250,3250,3250,3250,0
20250318,133300,117001970,3250,3250,3250,3250,2
20250318,133200,116995470,3255,3255,3255,3255,0
20250318,133100,116995470,3255,3255,3255,3255,3
20250318,133000,116985705,3255,3255,3255,3255,0
20250318,132900,116985705,3255,3255,3255,3255,0
20250318,132800,116985705,3255,3255,3255,3255,2
20250318,132700,116979195,3240,3240,3240,3240,0
20250318,132600,116979195,3240,3240,3240,3240,0
20250318,132500,116979195,3240,3240,3240,3240,0
20250318,132400,116979195,3240,3240,3240,3240,0
20250318,132300,116979195,3240,3240,3240,3240,0
20250318,132200,116979195,3240,3240,3240,3240,0
20250318,132100,116979195,3240,3240,3240,3240,0
20250318,132000,116979195,3240,3240,3240,3240,0
20250318,131900,116979195,3240,3240,3240,3240,0
20250318,131800,116979195,3240,3240,3240,3240,0
20250318,131700,116979195,3240,3240,3240,3240,15
20250318,131600,116930595,3255,3240,3255,3240,7
20250318,131500,116907825,3240,3240,3240,3240,0
20250318,131400,116907825,3240,3240,3240,3240,0
20250318,131300,116907825,3240,3240,3240,3240,0
20250318,131200,116907825,3240,3245,3245,3240,301
20250318,131100,115932200,3240,3240,3240,3240,0
20250318,131000,115932200,3240,3240,3240,3240,0
20250318,130900,115932200,3240,3245,3245,3240,200
20250318,130800,115283945,3250,3250,3250,3250,1
20250318,130700,115280695,3250,3245,3250,3240,180
20250318,130600,114697170,3240,3240,3240,3240,0
20250318,130500,114697170,3240,3240,3240,3240,0
20250318,130400,114697170,3240,3240,3240,3240,0
20250318,130300,114697170,3240,3240,3240,3240,0
20250318,130200,114697170,3240,3240,3240,3240,0
20250318,130100,114697170,3240,3240,3240,3240,0
20250318,130000,114697170,3240,3245,3245,3240,770
20250318,125900,112201680,3245,3245,3245,3245,0
20250318,125800,112201680,3245,3245,3245,3245,0
20250318,125700,112201680,3245,3245,3245,3245,0
20250318,125600,112201680,3245,3245,3245,3245,0
20250318,125500,112201680,3245,3245,3245,3245,0
20250318,125400,112201680,3245,3245,3245,3245,0
20250318,125300,112201680,3245,3245,3245,3245,0
20250318,125200,112201680,3245,3245,3245,3245,0
20250318,125100,112201680,3245,3245,3245,3245,0
20250318,125000,112201680,3245,3245,3245,3245,0
20250318,124900,112201680,3245,3245,3245,3245,540
20250318,124800,110449380,3255,3255,3255,3255,0
20250318,124700,110449380,3255,3255,3255,3255,0
20250318,124600,110449380,3255,3255,3255,3255,1
20250318,124500,110446125,3255,3255,3255,3255,0
20250318,124400,110446125,3255,3255,3255,3255,0
20250318,124300,110446125,3255,3255,3255,3255,0
20250318,124200,110446125,3255,3255,3255,3255,47
20250318,124100,110293140,3255,3255,3255,3255,0
20250318,124000,110293140,3255,3255,3255,3255,16
20250318,123900,110241060,3255,3255,3255,3255,1
20250318,123800,110237805,3245,3250,3250,3245,2500
20250318,123700,102123205,3255,3255,3255,3255,0
20250318,123600,102123205,3255,3255,3255,3255,0
20250318,123500,102123205,3255,3255,3255,3255,0
20250318,123400,102123205,3255,3255,3255,3255,0
20250318,123300,102123205,3255,3255,3255,3255,0
20250318,123200,102123205,3255,3255,3255,3255,0
20250318,123100,102123205,3255,3255,3255,3255,0
20250318,123000,102123205,3255,3255,3255,3255,0
20250318,122900,102123205,3255,3255,3255,3255,0
20250318,122800,102123205,3255,3255,3255,3255,0
20250318,122700,102123205,3255,3255,3255,3255,0
20250318,122600,102123205,3255,3255,3255,3255,0
20250318,122500,102123205,3255,3255,3255,3255,0
20250318,122400,102123205,3255,3255,3255,3255,0
20250318,122300,102123205,3255,3255,3255,3255,4
20250318,122200,102110185,3255,3255,3255,3255,0
20250318,122100,102110185,3255,3255,3255,3255,0
20250318,122000,102110185,3255,3255,3255,3255,0
20250318,121900,102110185,3255,3255,3255,3255,4
20250318,121800,102097165,3255,3255,3255,3255,0
20250318,121700,102097165,3255,3255,3255,3255,0
20250318,121600,102097165,3255,3255,3255,3255,0
20250318,121500,102097165,3255,3255,3255,3255,0
20250318,121400,102097165,3255,3255,3255,3255,0
20250318,121300,102097165,3255,3255,3255,3255,0
20250318,121200,102097165,3255,3255,3255,3255,0
20250318,121100,102097165,3255,3255,3255,3255,0
20250318,121000,102097165,3255,3255,3255,3255,0
20250318,120900,102097165,3255,3255,3255,3255,15
20250318,120800,102048340,3255,3255,3255,3255,0
20250318,120700,102048340,3255,3255,3255,3255,0
20250318,120600,102048340,3255,3255,3255,3255,0
20250318,120500,102048340,3255,3255,3255,3255,0
20250318,120400,102048340,3255,3255,3255,3255,0
20250318,120300,102048340,3255,3255,3255,3255,0
20250318,120200,102048340,3255,3255,3255,3255,0
20250318,120100,102048340,3255,3255,3255,3255,0
20250318,120000,102048340,3255,3255,3255,3255,0
20250318,115900,102048340,3255,3255,3255,3255,0
20250318,115800,102048340,3255,3255,3255,3255,0
20250318,115700,102048340,3255,3255,3255,3255,0
20250318,115600,102048340,3255,3255,3255,3255,0
20250318,115500,102048340,3255,3250,3255,3250,11
20250318,115400,102012540,3255,3255,3255,3255,0
20250318,115300,102012540,3255,3255,3255,3255,0
20250318,115200,102012540,3255,3255,3255,3255,0
20250318,115100,102012540,3255,3255,3255,3255,24
20250318,115000,101934420,3255,3255,3255,3255,0
20250318,114900,101934420,3255,3255,3255,3255,0
20250318,114800,101934420,3255,3255,3255,3255,0
20250318,114700,101934420,3255,3255,3255,3255,0
20250318,114600,101934420,3255,3255,3255,3255,22
20250318,114500,101862810,3255,3255,3255,3255,0
20250318,114400,101862810,3255,3255,3255,3255,0
20250318,114300,101862810,3255,3255,3255,3255,2
20250318,114200,101856300,3255,3255,3255,3255,6
20250318,114100,101836770,3245,3245,3245,3245,0
20250318,114000,101836770,3245,3255,3255,3245,365
20250318,113900,100650645,3260,3260,3260,3260,0
20250318,113800,100650645,3260,3260,3260,3260,0
20250318,113700,100650645,3260,3260,3260,3260,0
20250318,113600,100650645,3260,3260,3260,3260,0
20250318,113500,100650645,3260,3260,3260,3260,0
20250318,113400,100650645,3260,3260,3260,3260,20
20250318,113300,100585445,3260,3260,3260,3260,0
20250318,113200,100585445,3260,3260,3260,3260,0
20250318,113100,100585445,3260,3260,3260,3260,0
20250318,113000,100585445,3260,3260,3260,3260,0
20250318,112900,100585445,3260,3260,3260,3260,0
20250318,112800,100585445,3260,3260,3260,3260,0
20250318,112700,100585445,3260,3260,3260,3260,3
20250318,112600,100575665,3255,3255,3255,3255,0
20250318,112500,100575665,3255,3255,3255,3255,0
20250318,112400,100575665,3255,3255,3255,3255,0
20250318,112300,100575665,3255,3255,3255,3255,0
20250318,112200,100575665,3255,3255,3255,3255,0
20250318,112100,100575665,3255,3255,3255,3255,0
20250318,112000,100575665,3255,3255,3255,3255,0
20250318,111900,100575665,3255,3255,3255,3255,1
20250318,111800,100572410,3265,3265,3265,3265,0
20250318,111700,100572410,3265,3265,3265,3265,1
20250318,111600,100569145,3265,3265,3265,3265,1
20250318,111500,100565880,3255,3255,3255,3255,50
20250318,111400,100403130,3265,3265,3265,3265,0
20250318,111300,100403130,3265,3265,3265,3265,0
20250318,111200,100403130,3265,3265,3265,3265,0
20250318,111100,100403130,3265,3265,3265,3265,0
20250318,111000,100403130,3265,3265,3265,3265,0
20250318,110900,100403130,3265,3265,3265,3265,0
20250318,110800,100403130,3265,3265,3265,3265,0
20250318,110700,100403130,3265,3265,3265,3265,0
20250318,110600,100403130,3265,3265,3265,3265,0
20250318,110500,100403130,3265,3265,3265,3265,0
20250318,110400,100403130,3265,3265,3265,3265,0
20250318,110300,100403130,3265,3265,3265,3265,12
20250318,110200,100363950,3265,3265,3265,3265,0
20250318,110100,100363950,3265,3265,3265,3265,0
20250318,110000,100363950,3265,3265,3265,3265,0
20250318,105900,100363950,3265,3265,3265,3265,0
20250318,105800,100363950,3265,3265,3265,3265,0
20250318,105700,100363950,3265,3265,3265,3265,0
20250318,105600,100363950,3265,3265,3265,3265,0
20250318,105500,100363950,3265,3265,3265,3265,1
20250318,105400,100360685,3250,3250,3250,3250,0
20250318,105300,100360685,3250,3250,3250,3250,0
20250318,105200,100360685,3250,3250,3250,3250,0
20250318,105100,100360685,3250,3250,3250,3250,0
20250318,105000,100360685,3250,3250,3250,3250,0
20250318,104900,100360685,3250,3250,3250,3250,0
20250318,104800,100360685,3250,3250,3250,3250,0
20250318,104700,100360685,3250,3250,3250,3250,0
20250318,104600,100360685,3250,3250,3250,3250,0
20250318,104500,100360685,3250,3250,3250,3250,0
20250318,104400,100360685,3250,3250,3250,3250,0
20250318,104300,100360685,3250,3250,3250,3250,0
20250318,104200,100360685,3250,3250,3250,3250,1
20250318,104100,100357435,3255,3255,3255,3255,2
20250318,104000,100350925,3250,3250,3250,3250,0
20250318,103900,100350925,3250,3250,3250,3250,0
20250318,103800,100350925,3250,3250,3250,3250,0
20250318,103700,100350925,3250,3250,3250,3250,0
20250318,103600,100350925,3250,3255,3255,3250,286
20250318,103500,99420435,3265,3265,3265,3265,0
20250318,103400,99420435,3265,3265,3265,3265,1
20250318,103300,99417170,3260,3260,3260,3260,4
20250318,103200,99404130,3260,3260,3260,3260,0
20250318,103100,99404130,3260,3260,3260,3260,0
20250318,103000,99404130,3260,3265,3265,3260,1000
20250318,102900,96144110,3265,3265,3265,3265,0
20250318,102800,96144110,3265,3265,3265,3265,0
20250318,102700,96144110,3265,3265,3265,3265,0
20250318,102600,96144110,3265,3265,3265,3265,1
20250318,102500,96140845,3260,3260,3260,3260,0
20250318,102400,96140845,3260,3260,3260,3260,0
20250318,102300,96140845,3260,3260,3260,3260,436
20250318,102200,94719485,3270,3270,3270,3270,0
20250318,102100,94719485,3270,3270,3270,3270,0
20250318,102000,94719485,3270,3270,3270,3270,0
20250318,101900,94719485,3270,3270,3270,3270,0
20250318,101800,94719485,3270,3270,3270,3270,0
20250318,101700,94719485,3270,3270,3270,3270,4
20250318,101600,94706405,3270,3270,3270,3270,0
20250318,101500,94706405,3270,3270,3270,3270,0
20250318,101400,94706405,3270,3270,3270,3270,0
20250318,101300,94706405,3270,3270,3270,3270,0
20250318,101200,94706405,3270,3260,3270,3260,127
20250318,101100,94292375,3265,3265,3265,3265,153
20250318,101000,93792830,3270,3270,3270,3270,10
20250318,100900,93760130,3275,3275,3275,3275,0
20250318,100800,93760130,3275,3275,3275,3275,0
20250318,100700,93760130,3275,3275,3275,3275,0
20250318,100600,93760130,3275,3265,3275,3265,3068
20250318,100500,83743050,3270,3270,3270,3270,0
20250318,100400,83743050,3270,3270,3270,3270,0
20250318,100300,83743050,3270,3270,3270,3270,6
20250318,100200,83723430,3270,3270,3270,3270,70
20250318,100100,83494530,3270,3270,3270,3270,0
20250318,100000,83494530,3270,3270,3270,3270,0
20250318,095900,83494530,3270,3270,3270,3270,15
20250318,095800,83445480,3275,3275,3275,3275,0
20250318,095700,83445480,3275,3275,3275,3275,0
20250318,095600,83445480,3275,3275,3275,3275,0
20250318,095500,83445480,3275,3275,3275,3275,0
20250318,095400,83445480,3275,3275,3275,3275,0
20250318,095300,83445480,3275,3275,3275,3275,0
20250318,095200,83445480,3275,3275,3275,3275,0
20250318,095100,83445480,3275,3275,3275,3275,0
20250318,095000,83445480,3275,3275,3275,3275,0
20250318,094900,83445480,3275,3275,3275,3275,0
20250318,094800,83445480,3275,3275,3275,3275,0
20250318,094700,83445480,3275,3275,3275,3275,0
20250318,094600,83445480,3275,3275,3275,3275,0
20250318,094500,83445480,3275,3275,3275,3275,1
20250318,094400,83442205,3275,3275,3275,3275,17
20250318,094300,83386530,3275,3270,3275,3270,9
20250318,094200,83357065,3275,3275,3275,3275,0
20250318,094100,83357065,3275,3260,3275,3260,7
20250318,094000,83334215,3260,3275,3275,3260,5
20250318,093900,83317900,3255,3270,3270,3250,22288
20250318,093800,10873715,3285,3285,3285,3285,0
20250318,093700,10873715,3285,3285,3285,3285,0
20250318,093600,10873715,3285,3285,3285,3285,2
20250318,093500,10867145,3285,3285,3285,3285,0
20250318,093400,10867145,3285,3285,3285,3285,4
20250318,093300,10854005,3290,3290,3290,3290,0
20250318,093200,10854005,3290,3290,3290,3290,0
20250318,093100,10854005,3290,3290,3290,3290,0
20250318,093000,10854005,3290,3290,3290,3290,2
20250318,092900,10847425,3290,3290,3290,3290,1
20250318,092800,10844135,3290,3290,3290,3290,0
20250318,092700,10844135,3290,3290,3290,3290,0
20250318,092600,10844135,3290,3275,3290,3255,1758
20250318,092500,5111190,3295,3295,3295,3295,0
20250318,092400,5111190,3295,3295,3295,3295,0
20250318,092300,5111190,3295,3295,3295,3295,0
20250318,092200,5111190,3295,3295,3295,3295,17
20250318,092100,5055175,3265,3275,3275,3265,285
20250318,092000,4124240,3280,3290,3290,3280,62
20250318,091900,3920530,3310,3310,3315,3290,711
20250318,091800,1578780,3295,3295,3295,3295,0
20250318,091700,1578780,3295,3295,3295,3295,0
20250318,091600,1578780,3295,3295,3295,3295,0
20250318,091500,1578780,3295,3295,3295,3295,0
20250318,091400,1578780,3295,3295,3295,3295,0
20250318,091300,1578780,3295,3315,3320,3295,16
20250318,091200,1525735,3300,3320,3320,3300,2
20250318,091100,1519115,3310,3310,3310,3310,0
20250318,091000,1519115,3310,3310,3310,3310,50
20250318,090900,1353615,3310,3310,3310,3310,0
20250318,090800,1353615,3310,3310,3310,3310,1
20250318,090700,1350305,3320,3320,3320,3320,1
20250318,090600,1346985,3320,3320,3320,3320,1
20250318,090500,1343665,3295,3295,3295,3295,0
20250318,090400,1343665,3295,3295,3295,3295,0
20250318,090300,1343665,3295,3295,3295,3295,0
20250318,090200,1343665,3295,3295,3295,3295,0
20250318,090100,1343665,3295,3295,3295,3295,303
20250318,090000,345280,3320,3320,3320,3320,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194400 181858085 3300 3300 3300 3300 2833
3 20250318 194300 181858085 3300 3300 3300 3300 0
4 20250318 194200 181858085 3300 3300 3300 3300 0
5 20250318 194100 181858085 3300 3300 3300 3300 0
6 20250318 194000 181858085 3300 3300 3300 3300 0
7 20250318 193900 181858085 3300 3300 3300 3300 0
8 20250318 193800 181858085 3300 3300 3300 3300 0
9 20250318 193700 181858085 3300 3300 3300 3300 0
10 20250318 193600 181858085 3300 3300 3300 3300 0
11 20250318 193500 181858085 3300 3300 3300 3300 0
12 20250318 193400 181858085 3300 3300 3300 3300 0
13 20250318 193300 181858085 3300 3300 3300 3300 0
14 20250318 193200 181858085 3300 3300 3300 3300 0
15 20250318 193100 181858085 3300 3300 3300 3300 0
16 20250318 193000 181858085 3300 3300 3300 3300 0
17 20250318 192900 181858085 3300 3300 3300 3300 0
18 20250318 192800 181858085 3300 3300 3300 3300 0
19 20250318 192700 181858085 3300 3300 3300 3300 0
20 20250318 192600 181858085 3300 3300 3300 3300 0
21 20250318 192500 181858085 3300 3300 3300 3300 0
22 20250318 192400 181858085 3300 3300 3300 3300 0
23 20250318 192300 181858085 3300 3300 3300 3300 0
24 20250318 192200 181858085 3300 3300 3300 3300 0
25 20250318 192100 181858085 3300 3300 3300 3300 0
26 20250318 192000 181858085 3300 3300 3300 3300 0
27 20250318 191900 181858085 3300 3300 3300 3300 0
28 20250318 191800 181858085 3300 3300 3300 3300 0
29 20250318 191700 181858085 3300 3300 3300 3300 0
30 20250318 191600 181858085 3300 3300 3300 3300 0
31 20250318 191500 181858085 3300 3300 3300 3300 0
32 20250318 191400 181858085 3300 3300 3300 3300 2833
33 20250318 191300 181858085 3300 3300 3300 3300 0
34 20250318 191200 181858085 3300 3300 3300 3300 0
35 20250318 191100 181858085 3300 3300 3300 3300 0
36 20250318 191000 181858085 3300 3300 3300 3300 0
37 20250318 190900 181858085 3300 3300 3300 3300 0
38 20250318 190800 181858085 3300 3300 3300 3300 0
39 20250318 190700 181858085 3300 3300 3300 3300 0
40 20250318 190600 181858085 3300 3300 3300 3300 0
41 20250318 190500 181858085 3300 3300 3300 3300 0
42 20250318 190400 181858085 3300 3300 3300 3300 0
43 20250318 190300 181858085 3300 3300 3300 3300 0
44 20250318 190200 181858085 3300 3300 3300 3300 0
45 20250318 190100 181858085 3300 3300 3300 3300 0
46 20250318 190000 181858085 3300 3300 3300 3300 0
47 20250318 185900 181858085 3300 3300 3300 3300 0
48 20250318 185800 181858085 3300 3300 3300 3300 0
49 20250318 185700 181858085 3300 3300 3300 3300 0
50 20250318 185600 181858085 3300 3300 3300 3300 0
51 20250318 185500 181858085 3300 3300 3300 3300 0
52 20250318 185400 181858085 3300 3300 3300 3300 0
53 20250318 185300 181858085 3300 3300 3300 3300 0
54 20250318 185200 181858085 3300 3300 3300 3300 0
55 20250318 185100 181858085 3300 3300 3300 3300 0
56 20250318 185000 181858085 3300 3300 3300 3300 0
57 20250318 184900 181858085 3300 3300 3300 3300 0
58 20250318 184800 181858085 3300 3300 3300 3300 0
59 20250318 184700 181858085 3300 3300 3300 3300 0
60 20250318 184600 181858085 3300 3300 3300 3300 0
61 20250318 184500 181858085 3300 3300 3300 3300 0
62 20250318 184400 181858085 3300 3300 3300 3300 2833
63 20250318 184300 181858085 3300 3300 3300 3300 0
64 20250318 184200 181858085 3300 3300 3300 3300 0
65 20250318 184100 181858085 3300 3300 3300 3300 0
66 20250318 184000 181858085 3300 3300 3300 3300 0
67 20250318 183900 181858085 3300 3300 3300 3300 0
68 20250318 183800 181858085 3300 3300 3300 3300 0
69 20250318 183700 181858085 3300 3300 3300 3300 0
70 20250318 183600 181858085 3300 3300 3300 3300 0
71 20250318 183500 181858085 3300 3300 3300 3300 0
72 20250318 183400 181858085 3300 3300 3300 3300 0
73 20250318 183300 181858085 3300 3300 3300 3300 0
74 20250318 183200 181858085 3300 3300 3300 3300 0
75 20250318 183100 181858085 3300 3300 3300 3300 0
76 20250318 183000 181858085 3300 3300 3300 3300 0
77 20250318 182900 181858085 3300 3300 3300 3300 0
78 20250318 182800 181858085 3300 3300 3300 3300 0
79 20250318 182700 181858085 3300 3300 3300 3300 0
80 20250318 182600 181858085 3300 3300 3300 3300 0
81 20250318 182500 181858085 3300 3300 3300 3300 0
82 20250318 182400 181858085 3300 3300 3300 3300 0
83 20250318 182300 181858085 3300 3300 3300 3300 0
84 20250318 182200 181858085 3300 3300 3300 3300 0
85 20250318 182100 181858085 3300 3300 3300 3300 0
86 20250318 182000 181858085 3300 3300 3300 3300 0
87 20250318 181900 181858085 3300 3300 3300 3300 0
88 20250318 181800 181858085 3300 3300 3300 3300 0
89 20250318 181700 181858085 3300 3300 3300 3300 0
90 20250318 181600 181858085 3300 3300 3300 3300 0
91 20250318 181500 181858085 3300 3300 3300 3300 0
92 20250318 181400 181858085 3300 3300 3300 3300 2833
93 20250318 181300 181858085 3300 3300 3300 3300 0
94 20250318 181200 181858085 3300 3300 3300 3300 0
95 20250318 181100 181858085 3300 3300 3300 3300 0
96 20250318 181000 181858085 3300 3300 3300 3300 0
97 20250318 180900 181858085 3300 3300 3300 3300 0
98 20250318 180800 181858085 3300 3300 3300 3300 0
99 20250318 180700 181858085 3300 3300 3300 3300 0
100 20250318 180600 181858085 3300 3300 3300 3300 0
101 20250318 180500 181858085 3300 3300 3300 3300 0
102 20250318 180400 181858085 3300 3300 3300 3300 0
103 20250318 180300 181858085 3300 3300 3300 3300 0
104 20250318 180200 181858085 3300 3300 3300 3300 0
105 20250318 180100 181858085 3300 3300 3300 3300 0
106 20250318 180000 181858085 3300 3300 3300 3300 0
107 20250318 175900 181858085 3300 3300 3300 3300 0
108 20250318 175800 181858085 3300 3300 3300 3300 0
109 20250318 175700 181858085 3300 3300 3300 3300 0
110 20250318 175600 181858085 3300 3300 3300 3300 0
111 20250318 175500 181858085 3300 3300 3300 3300 0
112 20250318 175400 181858085 3300 3300 3300 3300 0
113 20250318 175300 181858085 3300 3300 3300 3300 0
114 20250318 175200 181858085 3300 3300 3300 3300 0
115 20250318 175100 181858085 3300 3300 3300 3300 0
116 20250318 175000 181858085 3300 3300 3300 3300 0
117 20250318 174900 181858085 3300 3300 3300 3300 0
118 20250318 174800 181858085 3300 3300 3300 3300 0
119 20250318 174700 181858085 3300 3300 3300 3300 0
120 20250318 174600 181858085 3300 3300 3300 3300 0
121 20250318 174500 181858085 3300 3300 3300 3300 0
122 20250318 174400 181858085 3300 3300 3300 3300 2833
123 20250318 174300 181858085 3300 3300 3300 3300 0
124 20250318 174200 181858085 3300 3300 3300 3300 0
125 20250318 174100 181858085 3300 3300 3300 3300 0
126 20250318 174000 181858085 3300 3300 3300 3300 0
127 20250318 173900 181858085 3300 3300 3300 3300 0
128 20250318 173800 181858085 3300 3300 3300 3300 0
129 20250318 173700 181858085 3300 3300 3300 3300 0
130 20250318 173600 181858085 3300 3300 3300 3300 0
131 20250318 173500 181858085 3300 3300 3300 3300 0
132 20250318 173400 181858085 3300 3300 3300 3300 0
133 20250318 173300 181858085 3300 3300 3300 3300 0
134 20250318 173200 181858085 3300 3300 3300 3300 0
135 20250318 173100 181858085 3300 3300 3300 3300 0
136 20250318 173000 181858085 3300 3300 3300 3300 0
137 20250318 172900 181858085 3300 3300 3300 3300 0
138 20250318 172800 181858085 3300 3300 3300 3300 0
139 20250318 172700 181858085 3300 3300 3300 3300 0
140 20250318 172600 181858085 3300 3300 3300 3300 0
141 20250318 172500 181858085 3300 3300 3300 3300 0
142 20250318 172400 181858085 3300 3300 3300 3300 0
143 20250318 172300 181858085 3300 3300 3300 3300 0
144 20250318 172200 181858085 3300 3300 3300 3300 0
145 20250318 172100 181858085 3300 3300 3300 3300 0
146 20250318 172000 181858085 3300 3300 3300 3300 0
147 20250318 171900 181858085 3300 3300 3300 3300 0
148 20250318 171800 181858085 3300 3300 3300 3300 0
149 20250318 171700 181858085 3300 3300 3300 3300 0
150 20250318 171600 181858085 3300 3300 3300 3300 0
151 20250318 171500 181858085 3300 3300 3300 3300 0
152 20250318 171400 181858085 3300 3300 3300 3300 2833
153 20250318 171300 181858085 3300 3300 3300 3300 0
154 20250318 171200 181858085 3300 3300 3300 3300 0
155 20250318 171100 181858085 3300 3300 3300 3300 0
156 20250318 171000 181858085 3300 3300 3300 3300 0
157 20250318 170900 181858085 3300 3300 3300 3300 0
158 20250318 170800 181858085 3300 3300 3300 3300 0
159 20250318 170700 181858085 3300 3300 3300 3300 0
160 20250318 170600 181858085 3300 3300 3300 3300 0
161 20250318 170500 181858085 3300 3300 3300 3300 0
162 20250318 170400 181858085 3300 3300 3300 3300 0
163 20250318 170300 181858085 3300 3300 3300 3300 0
164 20250318 170200 181858085 3300 3300 3300 3300 0
165 20250318 170100 181858085 3300 3300 3300 3300 0
166 20250318 170000 181858085 3300 3300 3300 3300 0
167 20250318 165900 181858085 3300 3300 3300 3300 0
168 20250318 165800 181858085 3300 3300 3300 3300 0
169 20250318 165700 181858085 3300 3300 3300 3300 0
170 20250318 165600 181858085 3300 3300 3300 3300 0
171 20250318 165500 181858085 3300 3300 3300 3300 0
172 20250318 165400 181858085 3300 3300 3300 3300 0
173 20250318 165300 181858085 3300 3300 3300 3300 0
174 20250318 165200 181858085 3300 3300 3300 3300 0
175 20250318 165100 181858085 3300 3300 3300 3300 0
176 20250318 165000 181858085 3300 3300 3300 3300 0
177 20250318 164900 181858085 3300 3300 3300 3300 0
178 20250318 164800 181858085 3300 3300 3300 3300 0
179 20250318 164700 181858085 3300 3300 3300 3300 0
180 20250318 164600 181858085 3300 3300 3300 3300 0
181 20250318 164500 181858085 3300 3300 3300 3300 0
182 20250318 164400 181858085 3300 3300 3300 3300 2833
183 20250318 164300 181858085 3300 3300 3300 3300 0
184 20250318 164200 181858085 3300 3300 3300 3300 0
185 20250318 164100 181858085 3300 3300 3300 3300 0
186 20250318 164000 181858085 3300 3300 3300 3300 0
187 20250318 163900 181858085 3300 3300 3300 3300 0
188 20250318 163800 181858085 3300 3300 3300 3300 0
189 20250318 163700 181858085 3300 3300 3300 3300 0
190 20250318 163600 181858085 3300 3300 3300 3300 0
191 20250318 163500 181858085 3300 3300 3300 3300 0
192 20250318 163400 181858085 3300 3300 3300 3300 0
193 20250318 163300 181858085 3300 3300 3300 3300 0
194 20250318 163200 181858085 3300 3300 3300 3300 0
195 20250318 163100 181858085 3300 3300 3300 3300 0
196 20250318 163000 181858085 3300 3300 3300 3300 0
197 20250318 162900 181858085 3300 3300 3300 3300 0
198 20250318 162800 181858085 3300 3300 3300 3300 0
199 20250318 162700 181858085 3300 3300 3300 3300 0
200 20250318 162600 181858085 3300 3300 3300 3300 0
201 20250318 162500 181858085 3300 3300 3300 3300 0
202 20250318 162400 181858085 3300 3300 3300 3300 0
203 20250318 162300 181858085 3300 3300 3300 3300 0
204 20250318 162200 181858085 3300 3300 3300 3300 0
205 20250318 162100 181858085 3300 3300 3300 3300 0
206 20250318 162000 181858085 3300 3300 3300 3300 0
207 20250318 161900 181858085 3300 3300 3300 3300 0
208 20250318 161800 181858085 3300 3300 3300 3300 0
209 20250318 161700 181858085 3300 3300 3300 3300 0
210 20250318 161600 181858085 3300 3300 3300 3300 0
211 20250318 161500 181858085 3300 3300 3300 3300 0
212 20250318 161400 181858085 3300 3300 3300 3300 2833
213 20250318 161300 181858085 3300 3300 3300 3300 0
214 20250318 161200 181858085 3300 3300 3300 3300 0
215 20250318 161100 181858085 3300 3300 3300 3300 0
216 20250318 161000 181858085 3300 3300 3300 3300 0
217 20250318 160900 181858085 3300 3300 3300 3300 0
218 20250318 160800 181858085 3300 3300 3300 3300 0
219 20250318 160700 181858085 3300 3300 3300 3300 0
220 20250318 160600 181858085 3300 3300 3300 3300 0
221 20250318 160500 181858085 3300 3300 3300 3300 0
222 20250318 160400 181858085 3300 3300 3300 3300 0
223 20250318 160300 181858085 3300 3300 3300 3300 0
224 20250318 160200 181858085 3300 3300 3300 3300 0
225 20250318 160100 181858085 3300 3300 3300 3300 0
226 20250318 160000 181858085 3300 3300 3300 3300 0
227 20250318 155900 181858085 3300 3300 3300 3300 0
228 20250318 155800 181858085 3300 3300 3300 3300 0
229 20250318 155700 181858085 3300 3300 3300 3300 0
230 20250318 155600 181858085 3300 3300 3300 3300 0
231 20250318 155500 181858085 3300 3300 3300 3300 0
232 20250318 155400 181858085 3300 3300 3300 3300 0
233 20250318 155300 181858085 3300 3300 3300 3300 0
234 20250318 155200 181858085 3300 3300 3300 3300 0
235 20250318 155100 181858085 3300 3300 3300 3300 0
236 20250318 155000 181858085 3300 3300 3300 3300 0
237 20250318 154900 181858085 3300 3300 3300 3300 0
238 20250318 154800 181858085 3300 3300 3300 3300 0
239 20250318 154700 181858085 3300 3300 3300 3300 0
240 20250318 154600 181858085 3300 3300 3300 3300 0
241 20250318 154500 181858085 3300 3300 3300 3300 0
242 20250318 154400 181858085 3300 3300 3300 3300 2833
243 20250318 154300 181858085 3300 3300 3300 3300 0
244 20250318 154200 181858085 3300 3300 3300 3300 0
245 20250318 154100 181858085 3300 3300 3300 3300 0
246 20250318 154000 181858085 3300 3300 3300 3300 0
247 20250318 153900 181858085 3300 3300 3300 3300 0
248 20250318 153800 181858085 3300 3300 3300 3300 0
249 20250318 153700 181858085 3300 3300 3300 3300 0
250 20250318 153600 181858085 3300 3300 3300 3300 0
251 20250318 153500 181858085 3300 3300 3300 3300 0
252 20250318 153400 181858085 3300 3300 3300 3300 0
253 20250318 153300 181858085 3300 3300 3300 3300 0
254 20250318 153200 181858085 3300 3300 3300 3300 0
255 20250318 153100 181858085 3300 3300 3300 3300 0
256 20250318 153000 181858085 3300 3300 3300 3300 2833
257 20250318 152900 172509185 3245 3245 3245 3245 0
258 20250318 152800 172509185 3245 3245 3245 3245 0
259 20250318 152700 172509185 3245 3245 3245 3245 0
260 20250318 152600 172509185 3245 3245 3245 3245 0
261 20250318 152500 172509185 3245 3245 3245 3245 0
262 20250318 152400 172509185 3245 3245 3245 3245 0
263 20250318 152300 172509185 3245 3245 3245 3245 0
264 20250318 152200 172509185 3245 3245 3245 3245 0
265 20250318 152100 172509185 3245 3245 3245 3245 0
266 20250318 152000 172509185 3245 3245 3245 3245 0
267 20250318 151900 172509185 3245 3240 3245 3240 185
268 20250318 151800 171908900 3240 3245 3245 3240 82
269 20250318 151700 171642995 3245 3240 3245 3240 78
270 20250318 151600 171390000 3245 3245 3245 3245 2
271 20250318 151500 171383510 3240 3245 3245 3240 40
272 20250318 151400 171253810 3245 3245 3245 3245 0
273 20250318 151300 171253810 3245 3245 3245 3245 0
274 20250318 151200 171253810 3245 3240 3245 3240 3
275 20250318 151100 171244080 3240 3240 3240 3240 6
276 20250318 151000 171224640 3240 3245 3245 3240 22
277 20250318 150900 171153280 3245 3245 3245 3245 26
278 20250318 150800 171068910 3245 3245 3245 3245 22
279 20250318 150700 170997520 3245 3240 3245 3240 161
280 20250318 150600 170475300 3240 3240 3240 3240 15
281 20250318 150500 170426700 3240 3240 3240 3240 473
282 20250318 150400 168894180 3240 3240 3240 3240 10
283 20250318 150300 168861780 3240 3240 3240 3240 4
284 20250318 150200 168848820 3240 3240 3240 3240 50
285 20250318 150100 168686820 3235 3235 3235 3235 0
286 20250318 150000 168686820 3235 3235 3235 3235 1
287 20250318 145900 168683585 3235 3235 3235 3235 0
288 20250318 145800 168683585 3235 3235 3235 3235 1059
289 20250318 145700 165257720 3235 3235 3235 3235 0
290 20250318 145600 165257720 3235 3235 3235 3235 18
291 20250318 145500 165199490 3235 3235 3235 3235 20
292 20250318 145400 165134790 3235 3235 3235 3235 3
293 20250318 145300 165125085 3235 3235 3235 3235 6
294 20250318 145200 165105675 3235 3235 3235 3235 15
295 20250318 145100 165057150 3235 3235 3235 3235 32
296 20250318 145000 164953630 3235 3235 3235 3235 0
297 20250318 144900 164953630 3235 3235 3235 3235 7
298 20250318 144800 164930985 3235 3235 3235 3235 0
299 20250318 144700 164930985 3235 3235 3235 3235 0
300 20250318 144600 164930985 3235 3235 3235 3235 33
301 20250318 144500 164824230 3235 3235 3235 3235 100
302 20250318 144400 164500730 3245 3245 3245 3245 0
303 20250318 144300 164500730 3245 3245 3245 3245 0
304 20250318 144200 164500730 3245 3245 3245 3245 0
305 20250318 144100 164500730 3245 3245 3245 3245 0
306 20250318 144000 164500730 3245 3245 3245 3245 0
307 20250318 143900 164500730 3245 3245 3245 3245 0
308 20250318 143800 164500730 3245 3245 3245 3245 0
309 20250318 143700 164500730 3245 3245 3245 3245 0
310 20250318 143600 164500730 3245 3245 3245 3245 0
311 20250318 143500 164500730 3245 3245 3245 3245 0
312 20250318 143400 164500730 3245 3245 3245 3245 0
313 20250318 143300 164500730 3245 3245 3245 3245 0
314 20250318 143200 164500730 3245 3245 3245 3245 0
315 20250318 143100 164500730 3245 3245 3245 3245 0
316 20250318 143000 164500730 3245 3245 3245 3245 0
317 20250318 142900 164500730 3245 3245 3245 3245 0
318 20250318 142800 164500730 3245 3245 3245 3245 24
319 20250318 142700 164422850 3245 3245 3245 3245 90
320 20250318 142600 164130800 3245 3245 3245 3245 0
321 20250318 142500 164130800 3245 3245 3245 3245 0
322 20250318 142400 164130800 3245 3245 3245 3245 1
323 20250318 142300 164127555 3225 3225 3225 3225 0
324 20250318 142200 164127555 3225 3225 3225 3225 0
325 20250318 142100 164127555 3225 3225 3225 3225 0
326 20250318 142000 164127555 3225 3245 3245 3225 302
327 20250318 141900 163153565 3245 3245 3245 3245 0
328 20250318 141800 163153565 3245 3245 3245 3245 15
329 20250318 141700 163104890 3245 3245 3245 3245 0
330 20250318 141600 163104890 3245 3245 3245 3245 0
331 20250318 141500 163104890 3245 3245 3245 3245 0
332 20250318 141400 163104890 3245 3245 3245 3245 0
333 20250318 141300 163104890 3245 3245 3245 3245 0
334 20250318 141200 163104890 3245 3245 3245 3245 0
335 20250318 141100 163104890 3245 3245 3245 3245 0
336 20250318 141000 163104890 3245 3245 3245 3245 0
337 20250318 140900 163104890 3245 3245 3245 3245 0
338 20250318 140800 163104890 3245 3245 3245 3245 0
339 20250318 140700 163104890 3245 3245 3245 3245 2
340 20250318 140600 163098400 3225 3225 3225 3225 0
341 20250318 140500 163098400 3225 3225 3225 3225 0
342 20250318 140400 163098400 3225 3225 3225 3225 0
343 20250318 140300 163098400 3225 3225 3225 3225 150
344 20250318 140200 162614650 3245 3245 3245 3245 0
345 20250318 140100 162614650 3245 3245 3245 3245 2
346 20250318 140000 162608160 3225 3225 3225 3225 1209
347 20250318 135900 158709135 3220 3215 3220 3215 531
348 20250318 135800 157000710 3210 3215 3215 3210 2
349 20250318 135700 156994285 3220 3220 3220 3220 1
350 20250318 135600 156991065 3225 3225 3225 3225 10
351 20250318 135500 156958815 3225 3225 3225 3225 1
352 20250318 135400 156955590 3225 3225 3225 3225 1
353 20250318 135300 156952365 3200 3210 3210 3200 6000
354 20250318 135200 137745275 3200 3230 3230 3200 2565
355 20250318 135100 129512335 3220 3240 3240 3220 3000
356 20250318 135000 119826195 3255 3255 3255 3255 0
357 20250318 134900 119826195 3255 3255 3255 3255 62
358 20250318 134800 119624385 3255 3255 3255 3255 0
359 20250318 134700 119624385 3255 3255 3255 3255 0
360 20250318 134600 119624385 3255 3255 3255 3255 0
361 20250318 134500 119624385 3255 3255 3255 3255 0
362 20250318 134400 119624385 3255 3255 3255 3255 0
363 20250318 134300 119624385 3255 3255 3255 3255 0
364 20250318 134200 119624385 3255 3255 3255 3255 153
365 20250318 134100 119126370 3255 3255 3255 3255 2
366 20250318 134000 119119860 3240 3240 3240 3240 0
367 20250318 133900 119119860 3240 3240 3240 3240 0
368 20250318 133800 119119860 3240 3240 3240 3240 0
369 20250318 133700 119119860 3240 3250 3250 3240 650
370 20250318 133600 117011735 3255 3255 3255 3255 0
371 20250318 133500 117011735 3255 3255 3255 3255 3
372 20250318 133400 117001970 3250 3250 3250 3250 0
373 20250318 133300 117001970 3250 3250 3250 3250 2
374 20250318 133200 116995470 3255 3255 3255 3255 0
375 20250318 133100 116995470 3255 3255 3255 3255 3
376 20250318 133000 116985705 3255 3255 3255 3255 0
377 20250318 132900 116985705 3255 3255 3255 3255 0
378 20250318 132800 116985705 3255 3255 3255 3255 2
379 20250318 132700 116979195 3240 3240 3240 3240 0
380 20250318 132600 116979195 3240 3240 3240 3240 0
381 20250318 132500 116979195 3240 3240 3240 3240 0
382 20250318 132400 116979195 3240 3240 3240 3240 0
383 20250318 132300 116979195 3240 3240 3240 3240 0
384 20250318 132200 116979195 3240 3240 3240 3240 0
385 20250318 132100 116979195 3240 3240 3240 3240 0
386 20250318 132000 116979195 3240 3240 3240 3240 0
387 20250318 131900 116979195 3240 3240 3240 3240 0
388 20250318 131800 116979195 3240 3240 3240 3240 0
389 20250318 131700 116979195 3240 3240 3240 3240 15
390 20250318 131600 116930595 3255 3240 3255 3240 7
391 20250318 131500 116907825 3240 3240 3240 3240 0
392 20250318 131400 116907825 3240 3240 3240 3240 0
393 20250318 131300 116907825 3240 3240 3240 3240 0
394 20250318 131200 116907825 3240 3245 3245 3240 301
395 20250318 131100 115932200 3240 3240 3240 3240 0
396 20250318 131000 115932200 3240 3240 3240 3240 0
397 20250318 130900 115932200 3240 3245 3245 3240 200
398 20250318 130800 115283945 3250 3250 3250 3250 1
399 20250318 130700 115280695 3250 3245 3250 3240 180
400 20250318 130600 114697170 3240 3240 3240 3240 0
401 20250318 130500 114697170 3240 3240 3240 3240 0
402 20250318 130400 114697170 3240 3240 3240 3240 0
403 20250318 130300 114697170 3240 3240 3240 3240 0
404 20250318 130200 114697170 3240 3240 3240 3240 0
405 20250318 130100 114697170 3240 3240 3240 3240 0
406 20250318 130000 114697170 3240 3245 3245 3240 770
407 20250318 125900 112201680 3245 3245 3245 3245 0
408 20250318 125800 112201680 3245 3245 3245 3245 0
409 20250318 125700 112201680 3245 3245 3245 3245 0
410 20250318 125600 112201680 3245 3245 3245 3245 0
411 20250318 125500 112201680 3245 3245 3245 3245 0
412 20250318 125400 112201680 3245 3245 3245 3245 0
413 20250318 125300 112201680 3245 3245 3245 3245 0
414 20250318 125200 112201680 3245 3245 3245 3245 0
415 20250318 125100 112201680 3245 3245 3245 3245 0
416 20250318 125000 112201680 3245 3245 3245 3245 0
417 20250318 124900 112201680 3245 3245 3245 3245 540
418 20250318 124800 110449380 3255 3255 3255 3255 0
419 20250318 124700 110449380 3255 3255 3255 3255 0
420 20250318 124600 110449380 3255 3255 3255 3255 1
421 20250318 124500 110446125 3255 3255 3255 3255 0
422 20250318 124400 110446125 3255 3255 3255 3255 0
423 20250318 124300 110446125 3255 3255 3255 3255 0
424 20250318 124200 110446125 3255 3255 3255 3255 47
425 20250318 124100 110293140 3255 3255 3255 3255 0
426 20250318 124000 110293140 3255 3255 3255 3255 16
427 20250318 123900 110241060 3255 3255 3255 3255 1
428 20250318 123800 110237805 3245 3250 3250 3245 2500
429 20250318 123700 102123205 3255 3255 3255 3255 0
430 20250318 123600 102123205 3255 3255 3255 3255 0
431 20250318 123500 102123205 3255 3255 3255 3255 0
432 20250318 123400 102123205 3255 3255 3255 3255 0
433 20250318 123300 102123205 3255 3255 3255 3255 0
434 20250318 123200 102123205 3255 3255 3255 3255 0
435 20250318 123100 102123205 3255 3255 3255 3255 0
436 20250318 123000 102123205 3255 3255 3255 3255 0
437 20250318 122900 102123205 3255 3255 3255 3255 0
438 20250318 122800 102123205 3255 3255 3255 3255 0
439 20250318 122700 102123205 3255 3255 3255 3255 0
440 20250318 122600 102123205 3255 3255 3255 3255 0
441 20250318 122500 102123205 3255 3255 3255 3255 0
442 20250318 122400 102123205 3255 3255 3255 3255 0
443 20250318 122300 102123205 3255 3255 3255 3255 4
444 20250318 122200 102110185 3255 3255 3255 3255 0
445 20250318 122100 102110185 3255 3255 3255 3255 0
446 20250318 122000 102110185 3255 3255 3255 3255 0
447 20250318 121900 102110185 3255 3255 3255 3255 4
448 20250318 121800 102097165 3255 3255 3255 3255 0
449 20250318 121700 102097165 3255 3255 3255 3255 0
450 20250318 121600 102097165 3255 3255 3255 3255 0
451 20250318 121500 102097165 3255 3255 3255 3255 0
452 20250318 121400 102097165 3255 3255 3255 3255 0
453 20250318 121300 102097165 3255 3255 3255 3255 0
454 20250318 121200 102097165 3255 3255 3255 3255 0
455 20250318 121100 102097165 3255 3255 3255 3255 0
456 20250318 121000 102097165 3255 3255 3255 3255 0
457 20250318 120900 102097165 3255 3255 3255 3255 15
458 20250318 120800 102048340 3255 3255 3255 3255 0
459 20250318 120700 102048340 3255 3255 3255 3255 0
460 20250318 120600 102048340 3255 3255 3255 3255 0
461 20250318 120500 102048340 3255 3255 3255 3255 0
462 20250318 120400 102048340 3255 3255 3255 3255 0
463 20250318 120300 102048340 3255 3255 3255 3255 0
464 20250318 120200 102048340 3255 3255 3255 3255 0
465 20250318 120100 102048340 3255 3255 3255 3255 0
466 20250318 120000 102048340 3255 3255 3255 3255 0
467 20250318 115900 102048340 3255 3255 3255 3255 0
468 20250318 115800 102048340 3255 3255 3255 3255 0
469 20250318 115700 102048340 3255 3255 3255 3255 0
470 20250318 115600 102048340 3255 3255 3255 3255 0
471 20250318 115500 102048340 3255 3250 3255 3250 11
472 20250318 115400 102012540 3255 3255 3255 3255 0
473 20250318 115300 102012540 3255 3255 3255 3255 0
474 20250318 115200 102012540 3255 3255 3255 3255 0
475 20250318 115100 102012540 3255 3255 3255 3255 24
476 20250318 115000 101934420 3255 3255 3255 3255 0
477 20250318 114900 101934420 3255 3255 3255 3255 0
478 20250318 114800 101934420 3255 3255 3255 3255 0
479 20250318 114700 101934420 3255 3255 3255 3255 0
480 20250318 114600 101934420 3255 3255 3255 3255 22
481 20250318 114500 101862810 3255 3255 3255 3255 0
482 20250318 114400 101862810 3255 3255 3255 3255 0
483 20250318 114300 101862810 3255 3255 3255 3255 2
484 20250318 114200 101856300 3255 3255 3255 3255 6
485 20250318 114100 101836770 3245 3245 3245 3245 0
486 20250318 114000 101836770 3245 3255 3255 3245 365
487 20250318 113900 100650645 3260 3260 3260 3260 0
488 20250318 113800 100650645 3260 3260 3260 3260 0
489 20250318 113700 100650645 3260 3260 3260 3260 0
490 20250318 113600 100650645 3260 3260 3260 3260 0
491 20250318 113500 100650645 3260 3260 3260 3260 0
492 20250318 113400 100650645 3260 3260 3260 3260 20
493 20250318 113300 100585445 3260 3260 3260 3260 0
494 20250318 113200 100585445 3260 3260 3260 3260 0
495 20250318 113100 100585445 3260 3260 3260 3260 0
496 20250318 113000 100585445 3260 3260 3260 3260 0
497 20250318 112900 100585445 3260 3260 3260 3260 0
498 20250318 112800 100585445 3260 3260 3260 3260 0
499 20250318 112700 100585445 3260 3260 3260 3260 3
500 20250318 112600 100575665 3255 3255 3255 3255 0
501 20250318 112500 100575665 3255 3255 3255 3255 0
502 20250318 112400 100575665 3255 3255 3255 3255 0
503 20250318 112300 100575665 3255 3255 3255 3255 0
504 20250318 112200 100575665 3255 3255 3255 3255 0
505 20250318 112100 100575665 3255 3255 3255 3255 0
506 20250318 112000 100575665 3255 3255 3255 3255 0
507 20250318 111900 100575665 3255 3255 3255 3255 1
508 20250318 111800 100572410 3265 3265 3265 3265 0
509 20250318 111700 100572410 3265 3265 3265 3265 1
510 20250318 111600 100569145 3265 3265 3265 3265 1
511 20250318 111500 100565880 3255 3255 3255 3255 50
512 20250318 111400 100403130 3265 3265 3265 3265 0
513 20250318 111300 100403130 3265 3265 3265 3265 0
514 20250318 111200 100403130 3265 3265 3265 3265 0
515 20250318 111100 100403130 3265 3265 3265 3265 0
516 20250318 111000 100403130 3265 3265 3265 3265 0
517 20250318 110900 100403130 3265 3265 3265 3265 0
518 20250318 110800 100403130 3265 3265 3265 3265 0
519 20250318 110700 100403130 3265 3265 3265 3265 0
520 20250318 110600 100403130 3265 3265 3265 3265 0
521 20250318 110500 100403130 3265 3265 3265 3265 0
522 20250318 110400 100403130 3265 3265 3265 3265 0
523 20250318 110300 100403130 3265 3265 3265 3265 12
524 20250318 110200 100363950 3265 3265 3265 3265 0
525 20250318 110100 100363950 3265 3265 3265 3265 0
526 20250318 110000 100363950 3265 3265 3265 3265 0
527 20250318 105900 100363950 3265 3265 3265 3265 0
528 20250318 105800 100363950 3265 3265 3265 3265 0
529 20250318 105700 100363950 3265 3265 3265 3265 0
530 20250318 105600 100363950 3265 3265 3265 3265 0
531 20250318 105500 100363950 3265 3265 3265 3265 1
532 20250318 105400 100360685 3250 3250 3250 3250 0
533 20250318 105300 100360685 3250 3250 3250 3250 0
534 20250318 105200 100360685 3250 3250 3250 3250 0
535 20250318 105100 100360685 3250 3250 3250 3250 0
536 20250318 105000 100360685 3250 3250 3250 3250 0
537 20250318 104900 100360685 3250 3250 3250 3250 0
538 20250318 104800 100360685 3250 3250 3250 3250 0
539 20250318 104700 100360685 3250 3250 3250 3250 0
540 20250318 104600 100360685 3250 3250 3250 3250 0
541 20250318 104500 100360685 3250 3250 3250 3250 0
542 20250318 104400 100360685 3250 3250 3250 3250 0
543 20250318 104300 100360685 3250 3250 3250 3250 0
544 20250318 104200 100360685 3250 3250 3250 3250 1
545 20250318 104100 100357435 3255 3255 3255 3255 2
546 20250318 104000 100350925 3250 3250 3250 3250 0
547 20250318 103900 100350925 3250 3250 3250 3250 0
548 20250318 103800 100350925 3250 3250 3250 3250 0
549 20250318 103700 100350925 3250 3250 3250 3250 0
550 20250318 103600 100350925 3250 3255 3255 3250 286
551 20250318 103500 99420435 3265 3265 3265 3265 0
552 20250318 103400 99420435 3265 3265 3265 3265 1
553 20250318 103300 99417170 3260 3260 3260 3260 4
554 20250318 103200 99404130 3260 3260 3260 3260 0
555 20250318 103100 99404130 3260 3260 3260 3260 0
556 20250318 103000 99404130 3260 3265 3265 3260 1000
557 20250318 102900 96144110 3265 3265 3265 3265 0
558 20250318 102800 96144110 3265 3265 3265 3265 0
559 20250318 102700 96144110 3265 3265 3265 3265 0
560 20250318 102600 96144110 3265 3265 3265 3265 1
561 20250318 102500 96140845 3260 3260 3260 3260 0
562 20250318 102400 96140845 3260 3260 3260 3260 0
563 20250318 102300 96140845 3260 3260 3260 3260 436
564 20250318 102200 94719485 3270 3270 3270 3270 0
565 20250318 102100 94719485 3270 3270 3270 3270 0
566 20250318 102000 94719485 3270 3270 3270 3270 0
567 20250318 101900 94719485 3270 3270 3270 3270 0
568 20250318 101800 94719485 3270 3270 3270 3270 0
569 20250318 101700 94719485 3270 3270 3270 3270 4
570 20250318 101600 94706405 3270 3270 3270 3270 0
571 20250318 101500 94706405 3270 3270 3270 3270 0
572 20250318 101400 94706405 3270 3270 3270 3270 0
573 20250318 101300 94706405 3270 3270 3270 3270 0
574 20250318 101200 94706405 3270 3260 3270 3260 127
575 20250318 101100 94292375 3265 3265 3265 3265 153
576 20250318 101000 93792830 3270 3270 3270 3270 10
577 20250318 100900 93760130 3275 3275 3275 3275 0
578 20250318 100800 93760130 3275 3275 3275 3275 0
579 20250318 100700 93760130 3275 3275 3275 3275 0
580 20250318 100600 93760130 3275 3265 3275 3265 3068
581 20250318 100500 83743050 3270 3270 3270 3270 0
582 20250318 100400 83743050 3270 3270 3270 3270 0
583 20250318 100300 83743050 3270 3270 3270 3270 6
584 20250318 100200 83723430 3270 3270 3270 3270 70
585 20250318 100100 83494530 3270 3270 3270 3270 0
586 20250318 100000 83494530 3270 3270 3270 3270 0
587 20250318 095900 83494530 3270 3270 3270 3270 15
588 20250318 095800 83445480 3275 3275 3275 3275 0
589 20250318 095700 83445480 3275 3275 3275 3275 0
590 20250318 095600 83445480 3275 3275 3275 3275 0
591 20250318 095500 83445480 3275 3275 3275 3275 0
592 20250318 095400 83445480 3275 3275 3275 3275 0
593 20250318 095300 83445480 3275 3275 3275 3275 0
594 20250318 095200 83445480 3275 3275 3275 3275 0
595 20250318 095100 83445480 3275 3275 3275 3275 0
596 20250318 095000 83445480 3275 3275 3275 3275 0
597 20250318 094900 83445480 3275 3275 3275 3275 0
598 20250318 094800 83445480 3275 3275 3275 3275 0
599 20250318 094700 83445480 3275 3275 3275 3275 0
600 20250318 094600 83445480 3275 3275 3275 3275 0
601 20250318 094500 83445480 3275 3275 3275 3275 1
602 20250318 094400 83442205 3275 3275 3275 3275 17
603 20250318 094300 83386530 3275 3270 3275 3270 9
604 20250318 094200 83357065 3275 3275 3275 3275 0
605 20250318 094100 83357065 3275 3260 3275 3260 7
606 20250318 094000 83334215 3260 3275 3275 3260 5
607 20250318 093900 83317900 3255 3270 3270 3250 22288
608 20250318 093800 10873715 3285 3285 3285 3285 0
609 20250318 093700 10873715 3285 3285 3285 3285 0
610 20250318 093600 10873715 3285 3285 3285 3285 2
611 20250318 093500 10867145 3285 3285 3285 3285 0
612 20250318 093400 10867145 3285 3285 3285 3285 4
613 20250318 093300 10854005 3290 3290 3290 3290 0
614 20250318 093200 10854005 3290 3290 3290 3290 0
615 20250318 093100 10854005 3290 3290 3290 3290 0
616 20250318 093000 10854005 3290 3290 3290 3290 2
617 20250318 092900 10847425 3290 3290 3290 3290 1
618 20250318 092800 10844135 3290 3290 3290 3290 0
619 20250318 092700 10844135 3290 3290 3290 3290 0
620 20250318 092600 10844135 3290 3275 3290 3255 1758
621 20250318 092500 5111190 3295 3295 3295 3295 0
622 20250318 092400 5111190 3295 3295 3295 3295 0
623 20250318 092300 5111190 3295 3295 3295 3295 0
624 20250318 092200 5111190 3295 3295 3295 3295 17
625 20250318 092100 5055175 3265 3275 3275 3265 285
626 20250318 092000 4124240 3280 3290 3290 3280 62
627 20250318 091900 3920530 3310 3310 3315 3290 711
628 20250318 091800 1578780 3295 3295 3295 3295 0
629 20250318 091700 1578780 3295 3295 3295 3295 0
630 20250318 091600 1578780 3295 3295 3295 3295 0
631 20250318 091500 1578780 3295 3295 3295 3295 0
632 20250318 091400 1578780 3295 3295 3295 3295 0
633 20250318 091300 1578780 3295 3315 3320 3295 16
634 20250318 091200 1525735 3300 3320 3320 3300 2
635 20250318 091100 1519115 3310 3310 3310 3310 0
636 20250318 091000 1519115 3310 3310 3310 3310 50
637 20250318 090900 1353615 3310 3310 3310 3310 0
638 20250318 090800 1353615 3310 3310 3310 3310 1
639 20250318 090700 1350305 3320 3320 3320 3320 1
640 20250318 090600 1346985 3320 3320 3320 3320 1
641 20250318 090500 1343665 3295 3295 3295 3295 0
642 20250318 090400 1343665 3295 3295 3295 3295 0
643 20250318 090300 1343665 3295 3295 3295 3295 0
644 20250318 090200 1343665 3295 3295 3295 3295 0
645 20250318 090100 1343665 3295 3295 3295 3295 303
646 20250318 090000 345280 3320 3320 3320 3320 104