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

651
066900/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194900,141430235,2370,2370,2370,2370,1935
20250318,194800,141430235,2370,2370,2370,2370,0
20250318,194700,141430235,2370,2370,2370,2370,0
20250318,194600,141430235,2370,2370,2370,2370,0
20250318,194500,141430235,2370,2370,2370,2370,0
20250318,194400,141430235,2370,2370,2370,2370,0
20250318,194300,141430235,2370,2370,2370,2370,0
20250318,194200,141430235,2370,2370,2370,2370,0
20250318,194100,141430235,2370,2370,2370,2370,0
20250318,194000,141430235,2370,2370,2370,2370,0
20250318,193900,141430235,2370,2370,2370,2370,0
20250318,193800,141430235,2370,2370,2370,2370,0
20250318,193700,141430235,2370,2370,2370,2370,0
20250318,193600,141430235,2370,2370,2370,2370,0
20250318,193500,141430235,2370,2370,2370,2370,0
20250318,193400,141430235,2370,2370,2370,2370,0
20250318,193300,141430235,2370,2370,2370,2370,0
20250318,193200,141430235,2370,2370,2370,2370,0
20250318,193100,141430235,2370,2370,2370,2370,0
20250318,193000,141430235,2370,2370,2370,2370,0
20250318,192900,141430235,2370,2370,2370,2370,0
20250318,192800,141430235,2370,2370,2370,2370,0
20250318,192700,141430235,2370,2370,2370,2370,0
20250318,192600,141430235,2370,2370,2370,2370,0
20250318,192500,141430235,2370,2370,2370,2370,0
20250318,192400,141430235,2370,2370,2370,2370,0
20250318,192300,141430235,2370,2370,2370,2370,0
20250318,192200,141430235,2370,2370,2370,2370,0
20250318,192100,141430235,2370,2370,2370,2370,0
20250318,192000,141430235,2370,2370,2370,2370,0
20250318,191900,141430235,2370,2370,2370,2370,1935
20250318,191800,141430235,2370,2370,2370,2370,0
20250318,191700,141430235,2370,2370,2370,2370,0
20250318,191600,141430235,2370,2370,2370,2370,0
20250318,191500,141430235,2370,2370,2370,2370,0
20250318,191400,141430235,2370,2370,2370,2370,0
20250318,191300,141430235,2370,2370,2370,2370,0
20250318,191200,141430235,2370,2370,2370,2370,0
20250318,191100,141430235,2370,2370,2370,2370,0
20250318,191000,141430235,2370,2370,2370,2370,0
20250318,190900,141430235,2370,2370,2370,2370,0
20250318,190800,141430235,2370,2370,2370,2370,0
20250318,190700,141430235,2370,2370,2370,2370,0
20250318,190600,141430235,2370,2370,2370,2370,0
20250318,190500,141430235,2370,2370,2370,2370,0
20250318,190400,141430235,2370,2370,2370,2370,0
20250318,190300,141430235,2370,2370,2370,2370,0
20250318,190200,141430235,2370,2370,2370,2370,0
20250318,190100,141430235,2370,2370,2370,2370,0
20250318,190000,141430235,2370,2370,2370,2370,0
20250318,185900,141430235,2370,2370,2370,2370,0
20250318,185800,141430235,2370,2370,2370,2370,0
20250318,185700,141430235,2370,2370,2370,2370,0
20250318,185600,141430235,2370,2370,2370,2370,0
20250318,185500,141430235,2370,2370,2370,2370,0
20250318,185400,141430235,2370,2370,2370,2370,0
20250318,185300,141430235,2370,2370,2370,2370,0
20250318,185200,141430235,2370,2370,2370,2370,0
20250318,185100,141430235,2370,2370,2370,2370,0
20250318,185000,141430235,2370,2370,2370,2370,0
20250318,184900,141430235,2370,2370,2370,2370,1935
20250318,184800,141430235,2370,2370,2370,2370,0
20250318,184700,141430235,2370,2370,2370,2370,0
20250318,184600,141430235,2370,2370,2370,2370,0
20250318,184500,141430235,2370,2370,2370,2370,0
20250318,184400,141430235,2370,2370,2370,2370,0
20250318,184300,141430235,2370,2370,2370,2370,0
20250318,184200,141430235,2370,2370,2370,2370,0
20250318,184100,141430235,2370,2370,2370,2370,0
20250318,184000,141430235,2370,2370,2370,2370,0
20250318,183900,141430235,2370,2370,2370,2370,0
20250318,183800,141430235,2370,2370,2370,2370,0
20250318,183700,141430235,2370,2370,2370,2370,0
20250318,183600,141430235,2370,2370,2370,2370,0
20250318,183500,141430235,2370,2370,2370,2370,0
20250318,183400,141430235,2370,2370,2370,2370,0
20250318,183300,141430235,2370,2370,2370,2370,0
20250318,183200,141430235,2370,2370,2370,2370,0
20250318,183100,141430235,2370,2370,2370,2370,0
20250318,183000,141430235,2370,2370,2370,2370,0
20250318,182900,141430235,2370,2370,2370,2370,0
20250318,182800,141430235,2370,2370,2370,2370,0
20250318,182700,141430235,2370,2370,2370,2370,0
20250318,182600,141430235,2370,2370,2370,2370,0
20250318,182500,141430235,2370,2370,2370,2370,0
20250318,182400,141430235,2370,2370,2370,2370,0
20250318,182300,141430235,2370,2370,2370,2370,0
20250318,182200,141430235,2370,2370,2370,2370,0
20250318,182100,141430235,2370,2370,2370,2370,0
20250318,182000,141430235,2370,2370,2370,2370,0
20250318,181900,141430235,2370,2370,2370,2370,1935
20250318,181800,141430235,2370,2370,2370,2370,0
20250318,181700,141430235,2370,2370,2370,2370,0
20250318,181600,141430235,2370,2370,2370,2370,0
20250318,181500,141430235,2370,2370,2370,2370,0
20250318,181400,141430235,2370,2370,2370,2370,0
20250318,181300,141430235,2370,2370,2370,2370,0
20250318,181200,141430235,2370,2370,2370,2370,0
20250318,181100,141430235,2370,2370,2370,2370,0
20250318,181000,141430235,2370,2370,2370,2370,0
20250318,180900,141430235,2370,2370,2370,2370,0
20250318,180800,141430235,2370,2370,2370,2370,0
20250318,180700,141430235,2370,2370,2370,2370,0
20250318,180600,141430235,2370,2370,2370,2370,0
20250318,180500,141430235,2370,2370,2370,2370,0
20250318,180400,141430235,2370,2370,2370,2370,0
20250318,180300,141430235,2370,2370,2370,2370,0
20250318,180200,141430235,2370,2370,2370,2370,0
20250318,180100,141430235,2370,2370,2370,2370,0
20250318,180000,141430235,2370,2370,2370,2370,0
20250318,175900,141430235,2370,2370,2370,2370,0
20250318,175800,141430235,2370,2370,2370,2370,0
20250318,175700,141430235,2370,2370,2370,2370,0
20250318,175600,141430235,2370,2370,2370,2370,0
20250318,175500,141430235,2370,2370,2370,2370,0
20250318,175400,141430235,2370,2370,2370,2370,0
20250318,175300,141430235,2370,2370,2370,2370,0
20250318,175200,141430235,2370,2370,2370,2370,0
20250318,175100,141430235,2370,2370,2370,2370,0
20250318,175000,141430235,2370,2370,2370,2370,0
20250318,174900,141430235,2370,2370,2370,2370,1935
20250318,174800,141430235,2370,2370,2370,2370,0
20250318,174700,141430235,2370,2370,2370,2370,0
20250318,174600,141430235,2370,2370,2370,2370,0
20250318,174500,141430235,2370,2370,2370,2370,0
20250318,174400,141430235,2370,2370,2370,2370,0
20250318,174300,141430235,2370,2370,2370,2370,0
20250318,174200,141430235,2370,2370,2370,2370,0
20250318,174100,141430235,2370,2370,2370,2370,0
20250318,174000,141430235,2370,2370,2370,2370,0
20250318,173900,141430235,2370,2370,2370,2370,0
20250318,173800,141430235,2370,2370,2370,2370,0
20250318,173700,141430235,2370,2370,2370,2370,0
20250318,173600,141430235,2370,2370,2370,2370,0
20250318,173500,141430235,2370,2370,2370,2370,0
20250318,173400,141430235,2370,2370,2370,2370,0
20250318,173300,141430235,2370,2370,2370,2370,0
20250318,173200,141430235,2370,2370,2370,2370,0
20250318,173100,141430235,2370,2370,2370,2370,0
20250318,173000,141430235,2370,2370,2370,2370,0
20250318,172900,141430235,2370,2370,2370,2370,0
20250318,172800,141430235,2370,2370,2370,2370,0
20250318,172700,141430235,2370,2370,2370,2370,0
20250318,172600,141430235,2370,2370,2370,2370,0
20250318,172500,141430235,2370,2370,2370,2370,0
20250318,172400,141430235,2370,2370,2370,2370,0
20250318,172300,141430235,2370,2370,2370,2370,0
20250318,172200,141430235,2370,2370,2370,2370,0
20250318,172100,141430235,2370,2370,2370,2370,0
20250318,172000,141430235,2370,2370,2370,2370,0
20250318,171900,141430235,2370,2370,2370,2370,1935
20250318,171800,141430235,2370,2370,2370,2370,0
20250318,171700,141430235,2370,2370,2370,2370,0
20250318,171600,141430235,2370,2370,2370,2370,0
20250318,171500,141430235,2370,2370,2370,2370,0
20250318,171400,141430235,2370,2370,2370,2370,0
20250318,171300,141430235,2370,2370,2370,2370,0
20250318,171200,141430235,2370,2370,2370,2370,0
20250318,171100,141430235,2370,2370,2370,2370,0
20250318,171000,141430235,2370,2370,2370,2370,0
20250318,170900,141430235,2370,2370,2370,2370,0
20250318,170800,141430235,2370,2370,2370,2370,0
20250318,170700,141430235,2370,2370,2370,2370,0
20250318,170600,141430235,2370,2370,2370,2370,0
20250318,170500,141430235,2370,2370,2370,2370,0
20250318,170400,141430235,2370,2370,2370,2370,0
20250318,170300,141430235,2370,2370,2370,2370,0
20250318,170200,141430235,2370,2370,2370,2370,0
20250318,170100,141430235,2370,2370,2370,2370,0
20250318,170000,141430235,2370,2370,2370,2370,0
20250318,165900,141430235,2370,2370,2370,2370,0
20250318,165800,141430235,2370,2370,2370,2370,0
20250318,165700,141430235,2370,2370,2370,2370,0
20250318,165600,141430235,2370,2370,2370,2370,0
20250318,165500,141430235,2370,2370,2370,2370,0
20250318,165400,141430235,2370,2370,2370,2370,0
20250318,165300,141430235,2370,2370,2370,2370,0
20250318,165200,141430235,2370,2370,2370,2370,0
20250318,165100,141430235,2370,2370,2370,2370,0
20250318,165000,141430235,2370,2370,2370,2370,0
20250318,164900,141430235,2370,2370,2370,2370,1935
20250318,164800,141430235,2370,2370,2370,2370,0
20250318,164700,141430235,2370,2370,2370,2370,0
20250318,164600,141430235,2370,2370,2370,2370,0
20250318,164500,141430235,2370,2370,2370,2370,0
20250318,164400,141430235,2370,2370,2370,2370,0
20250318,164300,141430235,2370,2370,2370,2370,0
20250318,164200,141430235,2370,2370,2370,2370,0
20250318,164100,141430235,2370,2370,2370,2370,0
20250318,164000,141430235,2370,2370,2370,2370,0
20250318,163900,141430235,2370,2370,2370,2370,0
20250318,163800,141430235,2370,2370,2370,2370,0
20250318,163700,141430235,2370,2370,2370,2370,0
20250318,163600,141430235,2370,2370,2370,2370,0
20250318,163500,141430235,2370,2370,2370,2370,0
20250318,163400,141430235,2370,2370,2370,2370,0
20250318,163300,141430235,2370,2370,2370,2370,0
20250318,163200,141430235,2370,2370,2370,2370,0
20250318,163100,141430235,2370,2370,2370,2370,0
20250318,163000,141430235,2370,2370,2370,2370,0
20250318,162900,141430235,2370,2370,2370,2370,0
20250318,162800,141430235,2370,2370,2370,2370,0
20250318,162700,141430235,2370,2370,2370,2370,0
20250318,162600,141430235,2370,2370,2370,2370,0
20250318,162500,141430235,2370,2370,2370,2370,0
20250318,162400,141430235,2370,2370,2370,2370,0
20250318,162300,141430235,2370,2370,2370,2370,0
20250318,162200,141430235,2370,2370,2370,2370,0
20250318,162100,141430235,2370,2370,2370,2370,0
20250318,162000,141430235,2370,2370,2370,2370,0
20250318,161900,141430235,2370,2370,2370,2370,1935
20250318,161800,141430235,2370,2370,2370,2370,0
20250318,161700,141430235,2370,2370,2370,2370,0
20250318,161600,141430235,2370,2370,2370,2370,0
20250318,161500,141430235,2370,2370,2370,2370,0
20250318,161400,141430235,2370,2370,2370,2370,0
20250318,161300,141430235,2370,2370,2370,2370,0
20250318,161200,141430235,2370,2370,2370,2370,0
20250318,161100,141430235,2370,2370,2370,2370,0
20250318,161000,141430235,2370,2370,2370,2370,0
20250318,160900,141430235,2370,2370,2370,2370,0
20250318,160800,141430235,2370,2370,2370,2370,0
20250318,160700,141430235,2370,2370,2370,2370,0
20250318,160600,141430235,2370,2370,2370,2370,0
20250318,160500,141430235,2370,2370,2370,2370,0
20250318,160400,141430235,2370,2370,2370,2370,0
20250318,160300,141430235,2370,2370,2370,2370,0
20250318,160200,141430235,2370,2370,2370,2370,0
20250318,160100,141430235,2370,2370,2370,2370,0
20250318,160000,141430235,2370,2370,2370,2370,0
20250318,155900,141430235,2370,2370,2370,2370,0
20250318,155800,141430235,2370,2370,2370,2370,0
20250318,155700,141430235,2370,2370,2370,2370,0
20250318,155600,141430235,2370,2370,2370,2370,0
20250318,155500,141430235,2370,2370,2370,2370,0
20250318,155400,141430235,2370,2370,2370,2370,0
20250318,155300,141430235,2370,2370,2370,2370,0
20250318,155200,141430235,2370,2370,2370,2370,0
20250318,155100,141430235,2370,2370,2370,2370,0
20250318,155000,141430235,2370,2370,2370,2370,0
20250318,154900,141430235,2370,2370,2370,2370,1935
20250318,154800,141430235,2370,2370,2370,2370,0
20250318,154700,141430235,2370,2370,2370,2370,0
20250318,154600,141430235,2370,2370,2370,2370,0
20250318,154500,141430235,2370,2370,2370,2370,0
20250318,154400,141430235,2370,2370,2370,2370,0
20250318,154300,141430235,2370,2370,2370,2370,0
20250318,154200,141430235,2370,2370,2370,2370,0
20250318,154100,141430235,2370,2370,2370,2370,0
20250318,154000,141430235,2370,2370,2370,2370,0
20250318,153900,141430235,2370,2370,2370,2370,0
20250318,153800,141430235,2370,2370,2370,2370,0
20250318,153700,141430235,2370,2370,2370,2370,0
20250318,153600,141430235,2370,2370,2370,2370,0
20250318,153500,141430235,2370,2370,2370,2370,0
20250318,153400,141430235,2370,2370,2370,2370,0
20250318,153300,141430235,2370,2370,2370,2370,0
20250318,153200,141430235,2370,2370,2370,2370,0
20250318,153100,141430235,2370,2370,2370,2370,0
20250318,153000,141430235,2370,2370,2370,2370,1935
20250318,152900,136844285,2350,2350,2350,2350,0
20250318,152800,136844285,2350,2350,2350,2350,0
20250318,152700,136844285,2350,2350,2350,2350,0
20250318,152600,136844285,2350,2350,2350,2350,0
20250318,152500,136844285,2350,2350,2350,2350,0
20250318,152400,136844285,2350,2350,2350,2350,0
20250318,152300,136844285,2350,2350,2350,2350,0
20250318,152200,136844285,2350,2350,2350,2350,0
20250318,152100,136844285,2350,2350,2350,2350,0
20250318,152000,136844285,2350,2350,2350,2350,0
20250318,151900,136844285,2350,2350,2350,2350,0
20250318,151800,136844285,2350,2350,2350,2350,0
20250318,151700,136844285,2350,2335,2350,2335,1001
20250318,151600,134491965,2330,2330,2330,2330,1
20250318,151500,134489635,2330,2330,2330,2330,0
20250318,151400,134489635,2330,2330,2330,2330,21
20250318,151300,134440705,2330,2330,2330,2330,0
20250318,151200,134440705,2330,2330,2330,2330,0
20250318,151100,134440705,2330,2330,2330,2330,0
20250318,151000,134440705,2330,2330,2330,2330,0
20250318,150900,134440705,2330,2340,2340,2330,4
20250318,150800,134431355,2340,2340,2340,2340,1
20250318,150700,134429015,2340,2340,2340,2340,1
20250318,150600,134426675,2340,2340,2340,2340,0
20250318,150500,134426675,2340,2340,2340,2340,0
20250318,150400,134426675,2340,2330,2340,2330,2
20250318,150300,134422005,2345,2330,2345,2330,634
20250318,150200,132935310,2290,2335,2335,2290,3
20250318,150100,132928350,2335,2335,2335,2335,1
20250318,150000,132926015,2340,2340,2340,2335,3
20250318,145900,132919000,2335,2335,2335,2335,0
20250318,145800,132919000,2335,2335,2335,2335,3
20250318,145700,132911995,2340,2335,2340,2335,2
20250318,145600,132907320,2335,2335,2335,2335,0
20250318,145500,132907320,2335,2335,2335,2335,1
20250318,145400,132904985,2340,2340,2340,2340,2
20250318,145300,132900305,2335,2335,2335,2335,1
20250318,145200,132897970,2335,2335,2335,2335,0
20250318,145100,132897970,2335,2335,2335,2335,0
20250318,145000,132897970,2335,2345,2345,2335,83
20250318,144900,132703345,2345,2345,2345,2345,0
20250318,144800,132703345,2345,2345,2345,2345,5
20250318,144700,132691620,2345,2345,2345,2345,1
20250318,144600,132689275,2345,2345,2345,2345,1
20250318,144500,132686930,2350,2350,2350,2350,0
20250318,144400,132686930,2350,2350,2350,2345,6
20250318,144300,132672840,2345,2345,2345,2345,0
20250318,144200,132672840,2345,2345,2345,2345,0
20250318,144100,132672840,2345,2345,2345,2345,35
20250318,144000,132590765,2345,2350,2355,2345,4
20250318,143900,132581365,2345,2355,2355,2345,2005
20250318,143800,127879625,2355,2355,2355,2355,0
20250318,143700,127879625,2355,2350,2355,2350,190
20250318,143600,127432235,2345,2345,2345,2345,82
20250318,143500,127239945,2345,2350,2350,2345,223
20250318,143400,126715900,2350,2350,2350,2350,8
20250318,143300,126697100,2345,2345,2345,2345,1
20250318,143200,126694755,2350,2350,2350,2350,0
20250318,143100,126694755,2350,2350,2350,2350,0
20250318,143000,126694755,2350,2350,2350,2350,1
20250318,142900,126692405,2345,2345,2345,2345,0
20250318,142800,126692405,2345,2345,2345,2345,0
20250318,142700,126692405,2345,2345,2345,2345,0
20250318,142600,126692405,2345,2345,2345,2345,0
20250318,142500,126692405,2345,2345,2345,2345,0
20250318,142400,126692405,2345,2345,2345,2345,1
20250318,142300,126690060,2340,2340,2340,2340,0
20250318,142200,126690060,2340,2340,2340,2340,0
20250318,142100,126690060,2340,2340,2340,2340,0
20250318,142000,126690060,2340,2340,2340,2340,1
20250318,141900,126687720,2335,2335,2335,2335,0
20250318,141800,126687720,2335,2335,2335,2335,0
20250318,141700,126687720,2335,2340,2340,2335,260
20250318,141600,126079355,2340,2340,2340,2340,0
20250318,141500,126079355,2340,2340,2340,2340,0
20250318,141400,126079355,2340,2345,2345,2340,4
20250318,141300,126069980,2340,2340,2340,2340,0
20250318,141200,126069980,2340,2340,2340,2340,10
20250318,141100,126046580,2340,2345,2345,2340,6
20250318,141000,126032515,2340,2345,2350,2340,3
20250318,140900,126025480,2335,2335,2335,2335,0
20250318,140800,126025480,2335,2335,2335,2335,0
20250318,140700,126025480,2335,2335,2335,2335,0
20250318,140600,126025480,2335,2335,2335,2335,0
20250318,140500,126025480,2335,2335,2335,2335,0
20250318,140400,126025480,2335,2335,2345,2335,5
20250318,140300,126013775,2350,2345,2350,2335,901
20250318,140200,123896455,2335,2340,2350,2335,334
20250318,140100,123111735,2335,2335,2335,2335,0
20250318,140000,123111735,2335,2340,2340,2335,3
20250318,135900,123104720,2335,2335,2335,2335,1
20250318,135800,123102385,2335,2335,2335,2335,0
20250318,135700,123102385,2335,2345,2350,2335,515
20250318,135600,121892745,2335,2350,2350,2335,317
20250318,135500,121147845,2350,2325,2350,2325,793
20250318,135400,119286815,2320,2325,2330,2320,29
20250318,135300,119219445,2325,2325,2325,2325,30
20250318,135200,119149695,2320,2320,2320,2320,2
20250318,135100,119145055,2340,2310,2340,2310,500
20250318,135000,117983210,2305,2310,2310,2305,3
20250318,134900,117976285,2305,2305,2305,2305,0
20250318,134800,117976285,2305,2305,2305,2305,0
20250318,134700,117976285,2305,2305,2305,2305,0
20250318,134600,117976285,2305,2305,2305,2305,0
20250318,134500,117976285,2305,2305,2305,2305,0
20250318,134400,117976285,2305,2310,2310,2305,5
20250318,134300,117964740,2305,2305,2305,2305,1
20250318,134200,117962435,2305,2305,2305,2305,0
20250318,134100,117962435,2305,2305,2305,2305,0
20250318,134000,117962435,2305,2305,2305,2305,1
20250318,133900,117960130,2300,2300,2300,2300,0
20250318,133800,117960130,2300,2300,2300,2300,0
20250318,133700,117960130,2300,2300,2300,2300,0
20250318,133600,117960130,2300,2300,2300,2300,0
20250318,133500,117960130,2300,2300,2300,2300,0
20250318,133400,117960130,2300,2300,2300,2300,1
20250318,133300,117957830,2290,2290,2290,2290,0
20250318,133200,117957830,2290,2290,2290,2290,0
20250318,133100,117957830,2290,2290,2290,2290,0
20250318,133000,117957830,2290,2300,2300,2290,2
20250318,132900,117953240,2290,2295,2295,2290,3
20250318,132800,117946365,2300,2300,2300,2300,194
20250318,132700,117500165,2295,2295,2295,2295,0
20250318,132600,117500165,2295,2295,2295,2295,0
20250318,132500,117500165,2295,2295,2295,2295,0
20250318,132400,117500165,2295,2315,2315,2295,92
20250318,132300,117287330,2315,2315,2315,2315,58
20250318,132200,117153060,2315,2315,2315,2315,0
20250318,132100,117153060,2315,2315,2315,2315,0
20250318,132000,117153060,2315,2315,2315,2315,2
20250318,131900,117148430,2310,2310,2310,2310,0
20250318,131800,117148430,2310,2310,2310,2310,0
20250318,131700,117148430,2310,2310,2310,2310,0
20250318,131600,117148430,2310,2310,2310,2310,0
20250318,131500,117148430,2310,2310,2310,2310,0
20250318,131400,117148430,2310,2310,2310,2310,29
20250318,131300,117081440,2305,2305,2305,2305,2
20250318,131200,117076830,2305,2305,2305,2305,4
20250318,131100,117067610,2305,2305,2305,2305,0
20250318,131000,117067610,2305,2315,2315,2305,4
20250318,130900,117058370,2305,2305,2305,2305,0
20250318,130800,117058370,2305,2305,2305,2305,0
20250318,130700,117058370,2305,2305,2305,2305,0
20250318,130600,117058370,2305,2310,2310,2305,51
20250318,130500,116940565,2305,2305,2305,2305,0
20250318,130400,116940565,2305,2310,2310,2305,3
20250318,130300,116933640,2305,2310,2310,2305,45
20250318,130200,116829765,2310,2310,2310,2310,1
20250318,130100,116827455,2305,2305,2305,2305,3
20250318,130000,116820540,2310,2310,2310,2310,98
20250318,125900,116594160,2310,2310,2310,2310,0
20250318,125800,116594160,2310,2310,2310,2310,0
20250318,125700,116594160,2310,2310,2310,2310,25
20250318,125600,116536410,2310,2310,2310,2310,25
20250318,125500,116478660,2310,2310,2310,2310,0
20250318,125400,116478660,2310,2305,2310,2305,3
20250318,125300,116471735,2300,2300,2300,2300,0
20250318,125200,116471735,2300,2300,2300,2300,0
20250318,125100,116471735,2300,2300,2300,2300,1
20250318,125000,116469435,2315,2310,2315,2310,2
20250318,124900,116464810,2300,2300,2300,2300,0
20250318,124800,116464810,2300,2300,2300,2300,0
20250318,124700,116464810,2300,2300,2300,2300,0
20250318,124600,116464810,2300,2300,2300,2300,0
20250318,124500,116464810,2300,2300,2300,2300,5
20250318,124400,116453310,2300,2300,2300,2300,1
20250318,124300,116451010,2295,2295,2295,2295,0
20250318,124200,116451010,2295,2295,2295,2295,0
20250318,124100,116451010,2295,2295,2295,2295,0
20250318,124000,116451010,2295,2305,2305,2295,257
20250318,123900,115858635,2295,2295,2295,2295,1
20250318,123800,115856340,2320,2290,2320,2290,2000
20250318,123700,111216650,2285,2285,2285,2285,1
20250318,123600,111214365,2280,2280,2280,2280,0
20250318,123500,111214365,2280,2280,2280,2280,0
20250318,123400,111214365,2280,2280,2280,2280,2
20250318,123300,111209805,2265,2270,2270,2265,13
20250318,123200,111180300,2270,2280,2280,2270,3
20250318,123100,111173470,2300,2300,2300,2300,36
20250318,123000,111090670,2300,2305,2315,2300,5
20250318,122900,111079150,2300,2305,2305,2300,16
20250318,122800,111042330,2290,2290,2290,2290,0
20250318,122700,111042330,2290,2290,2290,2290,0
20250318,122600,111042330,2290,2290,2290,2290,1
20250318,122500,111040040,2300,2320,2320,2300,813
20250318,122400,109164760,2320,2325,2325,2320,5
20250318,122300,109153150,2315,2315,2315,2315,0
20250318,122200,109153150,2315,2275,2320,2275,1244
20250318,122100,106277675,2270,2270,2270,2270,1
20250318,122000,106275405,2275,2275,2275,2275,2
20250318,121900,106270855,2265,2265,2265,2265,0
20250318,121800,106270855,2265,2265,2265,2265,0
20250318,121700,106270855,2265,2265,2265,2265,0
20250318,121600,106270855,2265,2265,2265,2265,0
20250318,121500,106270855,2265,2265,2265,2265,0
20250318,121400,106270855,2265,2275,2275,2265,36
20250318,121300,106189135,2265,2265,2265,2265,0
20250318,121200,106189135,2265,2265,2265,2265,0
20250318,121100,106189135,2265,2270,2270,2265,17
20250318,121000,106150550,2270,2270,2270,2270,2
20250318,120900,106146010,2265,2265,2265,2265,0
20250318,120800,106146010,2265,2265,2265,2265,0
20250318,120700,106146010,2265,2265,2265,2265,0
20250318,120600,106146010,2265,2265,2265,2265,0
20250318,120500,106146010,2265,2265,2265,2265,0
20250318,120400,106146010,2265,2270,2270,2265,4
20250318,120300,106136935,2265,2265,2265,2265,0
20250318,120200,106136935,2265,2265,2265,2265,1
20250318,120100,106134670,2270,2270,2270,2270,0
20250318,120000,106134670,2270,2270,2270,2270,495
20250318,115900,105011020,2270,2270,2270,2270,5
20250318,115800,104999670,2265,2265,2265,2265,0
20250318,115700,104999670,2265,2265,2265,2265,0
20250318,115600,104999670,2265,2265,2265,2265,0
20250318,115500,104999670,2265,2265,2265,2265,0
20250318,115400,104999670,2265,2265,2265,2265,12
20250318,115300,104972490,2265,2265,2265,2265,63
20250318,115200,104829795,2265,2265,2265,2265,0
20250318,115100,104829795,2265,2265,2265,2265,0
20250318,115000,104829795,2265,2265,2265,2265,2
20250318,114900,104825265,2260,2260,2260,2260,0
20250318,114800,104825265,2260,2260,2260,2260,0
20250318,114700,104825265,2260,2260,2260,2260,0
20250318,114600,104825265,2260,2260,2260,2260,0
20250318,114500,104825265,2260,2260,2260,2260,0
20250318,114400,104825265,2260,2260,2260,2260,9
20250318,114300,104804925,2250,2250,2250,2250,0
20250318,114200,104804925,2250,2250,2250,2250,0
20250318,114100,104804925,2250,2250,2250,2250,1
20250318,114000,104802675,2260,2260,2260,2260,2
20250318,113900,104798155,2260,2260,2260,2260,74
20250318,113800,104630915,2260,2260,2260,2260,0
20250318,113700,104630915,2260,2260,2260,2260,0
20250318,113600,104630915,2260,2260,2260,2260,0
20250318,113500,104630915,2260,2260,2260,2260,0
20250318,113400,104630915,2260,2265,2265,2260,7
20250318,113300,104615075,2265,2265,2265,2265,0
20250318,113200,104615075,2265,2265,2265,2265,0
20250318,113100,104615075,2265,2265,2265,2265,0
20250318,113000,104615075,2265,2255,2265,2250,228
20250318,112900,104101795,2250,2250,2250,2250,0
20250318,112800,104101795,2250,2250,2250,2250,0
20250318,112700,104101795,2250,2250,2250,2250,0
20250318,112600,104101795,2250,2250,2250,2250,0
20250318,112500,104101795,2250,2250,2250,2250,0
20250318,112400,104101795,2250,2270,2270,2250,93
20250318,112300,103890905,2270,2270,2270,2270,5
20250318,112200,103879555,2270,2270,2270,2270,0
20250318,112100,103879555,2270,2270,2270,2270,0
20250318,112000,103879555,2270,2270,2270,2265,3
20250318,111900,103872750,2265,2265,2265,2265,0
20250318,111800,103872750,2265,2265,2265,2265,10
20250318,111700,103850100,2265,2265,2265,2265,5
20250318,111600,103838775,2270,2270,2270,2270,0
20250318,111500,103838775,2270,2270,2270,2270,0
20250318,111400,103838775,2270,2270,2270,2270,3
20250318,111300,103831965,2250,2250,2250,2250,0
20250318,111200,103831965,2250,2250,2250,2250,0
20250318,111100,103831965,2250,2250,2250,2250,0
20250318,111000,103831965,2250,2250,2250,2250,0
20250318,110900,103831965,2250,2250,2250,2250,0
20250318,110800,103831965,2250,2275,2275,2250,109
20250318,110700,103584315,2275,2275,2275,2275,50
20250318,110600,103470565,2275,2275,2275,2275,0
20250318,110500,103470565,2275,2275,2275,2275,0
20250318,110400,103470565,2275,2275,2275,2275,6
20250318,110300,103456915,2270,2270,2270,2270,0
20250318,110200,103456915,2270,2270,2270,2270,0
20250318,110100,103456915,2270,2270,2270,2270,0
20250318,110000,103456915,2270,2270,2270,2270,3
20250318,105900,103450105,2265,2265,2265,2265,0
20250318,105800,103450105,2265,2265,2265,2265,0
20250318,105700,103450105,2265,2265,2265,2265,0
20250318,105600,103450105,2265,2265,2265,2265,0
20250318,105500,103450105,2265,2265,2265,2265,0
20250318,105400,103450105,2265,2265,2265,2265,1
20250318,105300,103447840,2250,2250,2250,2250,0
20250318,105200,103447840,2250,2250,2250,2250,0
20250318,105100,103447840,2250,2250,2250,2250,0
20250318,105000,103447840,2250,2250,2250,2250,0
20250318,104900,103447840,2250,2250,2250,2250,0
20250318,104800,103447840,2250,2250,2250,2250,0
20250318,104700,103447840,2250,2250,2250,2250,0
20250318,104600,103447840,2250,2250,2250,2250,0
20250318,104500,103447840,2250,2275,2275,2250,96
20250318,104400,103229770,2275,2275,2275,2275,56
20250318,104300,103102370,2270,2270,2270,2270,1
20250318,104200,103100100,2265,2265,2265,2265,0
20250318,104100,103100100,2265,2265,2265,2265,1
20250318,104000,103097835,2270,2265,2270,2265,7
20250318,103900,103081970,2265,2265,2265,2265,0
20250318,103800,103081970,2265,2265,2265,2265,10
20250318,103700,103059320,2265,2265,2265,2265,0
20250318,103600,103059320,2265,2265,2265,2265,0
20250318,103500,103059320,2265,2265,2265,2265,0
20250318,103400,103059320,2265,2265,2265,2265,1
20250318,103300,103057055,2250,2250,2250,2250,0
20250318,103200,103057055,2250,2250,2250,2250,0
20250318,103100,103057055,2250,2250,2250,2250,0
20250318,103000,103057055,2250,2260,2260,2250,2
20250318,102900,103052545,2250,2250,2250,2250,0
20250318,102800,103052545,2250,2250,2250,2250,0
20250318,102700,103052545,2250,2250,2250,2250,0
20250318,102600,103052545,2250,2255,2255,2250,4
20250318,102500,103043530,2255,2255,2255,2255,50
20250318,102400,102930780,2255,2250,2255,2245,34
20250318,102300,102854290,2245,2255,2255,2245,2
20250318,102200,102849790,2245,2245,2245,2245,1
20250318,102100,102847545,2250,2250,2250,2250,0
20250318,102000,102847545,2250,2260,2260,2250,52
20250318,101900,102730525,2260,2255,2260,2255,180
20250318,101800,102324230,2250,2250,2250,2250,2
20250318,101700,102319730,2250,2250,2250,2250,50
20250318,101600,102207230,2250,2270,2270,2240,4056
20250318,101500,93067910,2270,2270,2270,2270,1
20250318,101400,93065640,2270,2265,2270,2260,280
20250318,101300,92430335,2260,2260,2260,2260,1
20250318,101200,92428075,2260,2260,2260,2260,0
20250318,101100,92428075,2260,2260,2260,2260,101
20250318,101000,92199815,2260,2265,2270,2260,12
20250318,100900,92172630,2265,2265,2265,2265,191
20250318,100800,91740015,2265,2265,2265,2265,7
20250318,100700,91724160,2265,2260,2265,2260,32
20250318,100600,91651830,2260,2260,2260,2260,18
20250318,100500,91611150,2260,2260,2260,2260,1
20250318,100400,91608890,2275,2275,2275,2260,54
20250318,100300,91486105,2275,2275,2275,2275,33
20250318,100200,91411030,2280,2280,2280,2280,2
20250318,100100,91406470,2280,2280,2280,2280,200
20250318,100000,90950470,2260,2280,2280,2260,52
20250318,095900,90832930,2260,2265,2265,2260,612
20250318,095800,89448160,2265,2265,2265,2265,500
20250318,095700,88315660,2265,2280,2280,2265,1662
20250318,095600,84545690,2280,2280,2280,2280,0
20250318,095500,84545690,2280,2280,2280,2280,0
20250318,095400,84545690,2280,2285,2285,2275,5
20250318,095300,84534280,2270,2270,2270,2270,0
20250318,095200,84534280,2270,2270,2270,2270,1
20250318,095100,84532010,2285,2285,2285,2285,0
20250318,095000,84532010,2285,2285,2285,2285,2
20250318,094900,84527440,2280,2280,2280,2280,0
20250318,094800,84527440,2280,2280,2280,2280,0
20250318,094700,84527440,2280,2280,2280,2280,13
20250318,094600,84497800,2280,2285,2285,2280,48
20250318,094500,84388270,2290,2290,2290,2290,0
20250318,094400,84388270,2290,2285,2290,2285,39
20250318,094300,84299135,2280,2280,2280,2280,13
20250318,094200,84269495,2280,2280,2280,2280,0
20250318,094100,84269495,2280,2285,2290,2280,472
20250318,094000,83188660,2280,2295,2295,2280,12
20250318,093900,83161285,2275,2305,2305,2275,3500
20250318,093800,75171445,2310,2305,2310,2305,26
20250318,093700,75111505,2305,2305,2305,2305,0
20250318,093600,75111505,2305,2305,2305,2305,2
20250318,093500,75106895,2305,2305,2305,2305,1
20250318,093400,75104590,2345,2330,2345,2330,115
20250318,093300,74835755,2315,2315,2315,2315,5
20250318,093200,74824180,2360,2360,2360,2360,0
20250318,093100,74824180,2360,2360,2360,2360,0
20250318,093000,74824180,2360,2355,2360,2355,415
20250318,092900,73845350,2360,2335,2360,2335,1973
20250318,092800,69213925,2335,2325,2335,2325,1160
20250318,092700,66506255,2325,2325,2330,2325,213
20250318,092600,66010655,2320,2330,2330,2320,109
20250318,092500,65757250,2330,2335,2335,2330,375
20250318,092400,64882590,2330,2315,2330,2315,309
20250318,092300,64162805,2310,2300,2310,2300,899
20250318,092200,62090140,2300,2315,2315,2300,269
20250318,092100,61468890,2315,2315,2315,2315,84
20250318,092000,61274430,2320,2325,2325,2320,267
20250318,091900,60654605,2320,2330,2330,2320,280
20250318,091800,60003310,2335,2315,2335,2315,1257
20250318,091700,57082420,2315,2305,2315,2305,276
20250318,091600,56444490,2270,2315,2320,2270,467
20250318,091500,55362945,2315,2305,2315,2300,295
20250318,091400,54682595,2305,2290,2305,2290,252
20250318,091300,54104100,2300,2285,2305,2275,256
20250318,091200,53517920,2260,2330,2330,2260,2570
20250318,091100,47639855,2330,2350,2355,2315,466
20250318,091000,46545000,2350,2340,2350,2340,643
20250318,090900,45036000,2330,2315,2340,2315,460
20250318,090800,43965300,2260,2335,2390,2255,6225
20250318,090700,29361430,2330,2320,2330,2320,2001
20250318,090600,24702150,2315,2300,2315,2300,62
20250318,090500,24559350,2295,2285,2295,2285,951
20250318,090400,22380600,2275,2300,2325,2240,3491
20250318,090300,14471865,2290,2280,2300,2280,3406
20250318,090200,6654890,2265,2265,2295,2265,780
20250318,090100,4886720,2265,2295,2295,2265,130
20250318,090000,4590800,2300,2300,2300,2300,1996
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194900 141430235 2370 2370 2370 2370 1935
3 20250318 194800 141430235 2370 2370 2370 2370 0
4 20250318 194700 141430235 2370 2370 2370 2370 0
5 20250318 194600 141430235 2370 2370 2370 2370 0
6 20250318 194500 141430235 2370 2370 2370 2370 0
7 20250318 194400 141430235 2370 2370 2370 2370 0
8 20250318 194300 141430235 2370 2370 2370 2370 0
9 20250318 194200 141430235 2370 2370 2370 2370 0
10 20250318 194100 141430235 2370 2370 2370 2370 0
11 20250318 194000 141430235 2370 2370 2370 2370 0
12 20250318 193900 141430235 2370 2370 2370 2370 0
13 20250318 193800 141430235 2370 2370 2370 2370 0
14 20250318 193700 141430235 2370 2370 2370 2370 0
15 20250318 193600 141430235 2370 2370 2370 2370 0
16 20250318 193500 141430235 2370 2370 2370 2370 0
17 20250318 193400 141430235 2370 2370 2370 2370 0
18 20250318 193300 141430235 2370 2370 2370 2370 0
19 20250318 193200 141430235 2370 2370 2370 2370 0
20 20250318 193100 141430235 2370 2370 2370 2370 0
21 20250318 193000 141430235 2370 2370 2370 2370 0
22 20250318 192900 141430235 2370 2370 2370 2370 0
23 20250318 192800 141430235 2370 2370 2370 2370 0
24 20250318 192700 141430235 2370 2370 2370 2370 0
25 20250318 192600 141430235 2370 2370 2370 2370 0
26 20250318 192500 141430235 2370 2370 2370 2370 0
27 20250318 192400 141430235 2370 2370 2370 2370 0
28 20250318 192300 141430235 2370 2370 2370 2370 0
29 20250318 192200 141430235 2370 2370 2370 2370 0
30 20250318 192100 141430235 2370 2370 2370 2370 0
31 20250318 192000 141430235 2370 2370 2370 2370 0
32 20250318 191900 141430235 2370 2370 2370 2370 1935
33 20250318 191800 141430235 2370 2370 2370 2370 0
34 20250318 191700 141430235 2370 2370 2370 2370 0
35 20250318 191600 141430235 2370 2370 2370 2370 0
36 20250318 191500 141430235 2370 2370 2370 2370 0
37 20250318 191400 141430235 2370 2370 2370 2370 0
38 20250318 191300 141430235 2370 2370 2370 2370 0
39 20250318 191200 141430235 2370 2370 2370 2370 0
40 20250318 191100 141430235 2370 2370 2370 2370 0
41 20250318 191000 141430235 2370 2370 2370 2370 0
42 20250318 190900 141430235 2370 2370 2370 2370 0
43 20250318 190800 141430235 2370 2370 2370 2370 0
44 20250318 190700 141430235 2370 2370 2370 2370 0
45 20250318 190600 141430235 2370 2370 2370 2370 0
46 20250318 190500 141430235 2370 2370 2370 2370 0
47 20250318 190400 141430235 2370 2370 2370 2370 0
48 20250318 190300 141430235 2370 2370 2370 2370 0
49 20250318 190200 141430235 2370 2370 2370 2370 0
50 20250318 190100 141430235 2370 2370 2370 2370 0
51 20250318 190000 141430235 2370 2370 2370 2370 0
52 20250318 185900 141430235 2370 2370 2370 2370 0
53 20250318 185800 141430235 2370 2370 2370 2370 0
54 20250318 185700 141430235 2370 2370 2370 2370 0
55 20250318 185600 141430235 2370 2370 2370 2370 0
56 20250318 185500 141430235 2370 2370 2370 2370 0
57 20250318 185400 141430235 2370 2370 2370 2370 0
58 20250318 185300 141430235 2370 2370 2370 2370 0
59 20250318 185200 141430235 2370 2370 2370 2370 0
60 20250318 185100 141430235 2370 2370 2370 2370 0
61 20250318 185000 141430235 2370 2370 2370 2370 0
62 20250318 184900 141430235 2370 2370 2370 2370 1935
63 20250318 184800 141430235 2370 2370 2370 2370 0
64 20250318 184700 141430235 2370 2370 2370 2370 0
65 20250318 184600 141430235 2370 2370 2370 2370 0
66 20250318 184500 141430235 2370 2370 2370 2370 0
67 20250318 184400 141430235 2370 2370 2370 2370 0
68 20250318 184300 141430235 2370 2370 2370 2370 0
69 20250318 184200 141430235 2370 2370 2370 2370 0
70 20250318 184100 141430235 2370 2370 2370 2370 0
71 20250318 184000 141430235 2370 2370 2370 2370 0
72 20250318 183900 141430235 2370 2370 2370 2370 0
73 20250318 183800 141430235 2370 2370 2370 2370 0
74 20250318 183700 141430235 2370 2370 2370 2370 0
75 20250318 183600 141430235 2370 2370 2370 2370 0
76 20250318 183500 141430235 2370 2370 2370 2370 0
77 20250318 183400 141430235 2370 2370 2370 2370 0
78 20250318 183300 141430235 2370 2370 2370 2370 0
79 20250318 183200 141430235 2370 2370 2370 2370 0
80 20250318 183100 141430235 2370 2370 2370 2370 0
81 20250318 183000 141430235 2370 2370 2370 2370 0
82 20250318 182900 141430235 2370 2370 2370 2370 0
83 20250318 182800 141430235 2370 2370 2370 2370 0
84 20250318 182700 141430235 2370 2370 2370 2370 0
85 20250318 182600 141430235 2370 2370 2370 2370 0
86 20250318 182500 141430235 2370 2370 2370 2370 0
87 20250318 182400 141430235 2370 2370 2370 2370 0
88 20250318 182300 141430235 2370 2370 2370 2370 0
89 20250318 182200 141430235 2370 2370 2370 2370 0
90 20250318 182100 141430235 2370 2370 2370 2370 0
91 20250318 182000 141430235 2370 2370 2370 2370 0
92 20250318 181900 141430235 2370 2370 2370 2370 1935
93 20250318 181800 141430235 2370 2370 2370 2370 0
94 20250318 181700 141430235 2370 2370 2370 2370 0
95 20250318 181600 141430235 2370 2370 2370 2370 0
96 20250318 181500 141430235 2370 2370 2370 2370 0
97 20250318 181400 141430235 2370 2370 2370 2370 0
98 20250318 181300 141430235 2370 2370 2370 2370 0
99 20250318 181200 141430235 2370 2370 2370 2370 0
100 20250318 181100 141430235 2370 2370 2370 2370 0
101 20250318 181000 141430235 2370 2370 2370 2370 0
102 20250318 180900 141430235 2370 2370 2370 2370 0
103 20250318 180800 141430235 2370 2370 2370 2370 0
104 20250318 180700 141430235 2370 2370 2370 2370 0
105 20250318 180600 141430235 2370 2370 2370 2370 0
106 20250318 180500 141430235 2370 2370 2370 2370 0
107 20250318 180400 141430235 2370 2370 2370 2370 0
108 20250318 180300 141430235 2370 2370 2370 2370 0
109 20250318 180200 141430235 2370 2370 2370 2370 0
110 20250318 180100 141430235 2370 2370 2370 2370 0
111 20250318 180000 141430235 2370 2370 2370 2370 0
112 20250318 175900 141430235 2370 2370 2370 2370 0
113 20250318 175800 141430235 2370 2370 2370 2370 0
114 20250318 175700 141430235 2370 2370 2370 2370 0
115 20250318 175600 141430235 2370 2370 2370 2370 0
116 20250318 175500 141430235 2370 2370 2370 2370 0
117 20250318 175400 141430235 2370 2370 2370 2370 0
118 20250318 175300 141430235 2370 2370 2370 2370 0
119 20250318 175200 141430235 2370 2370 2370 2370 0
120 20250318 175100 141430235 2370 2370 2370 2370 0
121 20250318 175000 141430235 2370 2370 2370 2370 0
122 20250318 174900 141430235 2370 2370 2370 2370 1935
123 20250318 174800 141430235 2370 2370 2370 2370 0
124 20250318 174700 141430235 2370 2370 2370 2370 0
125 20250318 174600 141430235 2370 2370 2370 2370 0
126 20250318 174500 141430235 2370 2370 2370 2370 0
127 20250318 174400 141430235 2370 2370 2370 2370 0
128 20250318 174300 141430235 2370 2370 2370 2370 0
129 20250318 174200 141430235 2370 2370 2370 2370 0
130 20250318 174100 141430235 2370 2370 2370 2370 0
131 20250318 174000 141430235 2370 2370 2370 2370 0
132 20250318 173900 141430235 2370 2370 2370 2370 0
133 20250318 173800 141430235 2370 2370 2370 2370 0
134 20250318 173700 141430235 2370 2370 2370 2370 0
135 20250318 173600 141430235 2370 2370 2370 2370 0
136 20250318 173500 141430235 2370 2370 2370 2370 0
137 20250318 173400 141430235 2370 2370 2370 2370 0
138 20250318 173300 141430235 2370 2370 2370 2370 0
139 20250318 173200 141430235 2370 2370 2370 2370 0
140 20250318 173100 141430235 2370 2370 2370 2370 0
141 20250318 173000 141430235 2370 2370 2370 2370 0
142 20250318 172900 141430235 2370 2370 2370 2370 0
143 20250318 172800 141430235 2370 2370 2370 2370 0
144 20250318 172700 141430235 2370 2370 2370 2370 0
145 20250318 172600 141430235 2370 2370 2370 2370 0
146 20250318 172500 141430235 2370 2370 2370 2370 0
147 20250318 172400 141430235 2370 2370 2370 2370 0
148 20250318 172300 141430235 2370 2370 2370 2370 0
149 20250318 172200 141430235 2370 2370 2370 2370 0
150 20250318 172100 141430235 2370 2370 2370 2370 0
151 20250318 172000 141430235 2370 2370 2370 2370 0
152 20250318 171900 141430235 2370 2370 2370 2370 1935
153 20250318 171800 141430235 2370 2370 2370 2370 0
154 20250318 171700 141430235 2370 2370 2370 2370 0
155 20250318 171600 141430235 2370 2370 2370 2370 0
156 20250318 171500 141430235 2370 2370 2370 2370 0
157 20250318 171400 141430235 2370 2370 2370 2370 0
158 20250318 171300 141430235 2370 2370 2370 2370 0
159 20250318 171200 141430235 2370 2370 2370 2370 0
160 20250318 171100 141430235 2370 2370 2370 2370 0
161 20250318 171000 141430235 2370 2370 2370 2370 0
162 20250318 170900 141430235 2370 2370 2370 2370 0
163 20250318 170800 141430235 2370 2370 2370 2370 0
164 20250318 170700 141430235 2370 2370 2370 2370 0
165 20250318 170600 141430235 2370 2370 2370 2370 0
166 20250318 170500 141430235 2370 2370 2370 2370 0
167 20250318 170400 141430235 2370 2370 2370 2370 0
168 20250318 170300 141430235 2370 2370 2370 2370 0
169 20250318 170200 141430235 2370 2370 2370 2370 0
170 20250318 170100 141430235 2370 2370 2370 2370 0
171 20250318 170000 141430235 2370 2370 2370 2370 0
172 20250318 165900 141430235 2370 2370 2370 2370 0
173 20250318 165800 141430235 2370 2370 2370 2370 0
174 20250318 165700 141430235 2370 2370 2370 2370 0
175 20250318 165600 141430235 2370 2370 2370 2370 0
176 20250318 165500 141430235 2370 2370 2370 2370 0
177 20250318 165400 141430235 2370 2370 2370 2370 0
178 20250318 165300 141430235 2370 2370 2370 2370 0
179 20250318 165200 141430235 2370 2370 2370 2370 0
180 20250318 165100 141430235 2370 2370 2370 2370 0
181 20250318 165000 141430235 2370 2370 2370 2370 0
182 20250318 164900 141430235 2370 2370 2370 2370 1935
183 20250318 164800 141430235 2370 2370 2370 2370 0
184 20250318 164700 141430235 2370 2370 2370 2370 0
185 20250318 164600 141430235 2370 2370 2370 2370 0
186 20250318 164500 141430235 2370 2370 2370 2370 0
187 20250318 164400 141430235 2370 2370 2370 2370 0
188 20250318 164300 141430235 2370 2370 2370 2370 0
189 20250318 164200 141430235 2370 2370 2370 2370 0
190 20250318 164100 141430235 2370 2370 2370 2370 0
191 20250318 164000 141430235 2370 2370 2370 2370 0
192 20250318 163900 141430235 2370 2370 2370 2370 0
193 20250318 163800 141430235 2370 2370 2370 2370 0
194 20250318 163700 141430235 2370 2370 2370 2370 0
195 20250318 163600 141430235 2370 2370 2370 2370 0
196 20250318 163500 141430235 2370 2370 2370 2370 0
197 20250318 163400 141430235 2370 2370 2370 2370 0
198 20250318 163300 141430235 2370 2370 2370 2370 0
199 20250318 163200 141430235 2370 2370 2370 2370 0
200 20250318 163100 141430235 2370 2370 2370 2370 0
201 20250318 163000 141430235 2370 2370 2370 2370 0
202 20250318 162900 141430235 2370 2370 2370 2370 0
203 20250318 162800 141430235 2370 2370 2370 2370 0
204 20250318 162700 141430235 2370 2370 2370 2370 0
205 20250318 162600 141430235 2370 2370 2370 2370 0
206 20250318 162500 141430235 2370 2370 2370 2370 0
207 20250318 162400 141430235 2370 2370 2370 2370 0
208 20250318 162300 141430235 2370 2370 2370 2370 0
209 20250318 162200 141430235 2370 2370 2370 2370 0
210 20250318 162100 141430235 2370 2370 2370 2370 0
211 20250318 162000 141430235 2370 2370 2370 2370 0
212 20250318 161900 141430235 2370 2370 2370 2370 1935
213 20250318 161800 141430235 2370 2370 2370 2370 0
214 20250318 161700 141430235 2370 2370 2370 2370 0
215 20250318 161600 141430235 2370 2370 2370 2370 0
216 20250318 161500 141430235 2370 2370 2370 2370 0
217 20250318 161400 141430235 2370 2370 2370 2370 0
218 20250318 161300 141430235 2370 2370 2370 2370 0
219 20250318 161200 141430235 2370 2370 2370 2370 0
220 20250318 161100 141430235 2370 2370 2370 2370 0
221 20250318 161000 141430235 2370 2370 2370 2370 0
222 20250318 160900 141430235 2370 2370 2370 2370 0
223 20250318 160800 141430235 2370 2370 2370 2370 0
224 20250318 160700 141430235 2370 2370 2370 2370 0
225 20250318 160600 141430235 2370 2370 2370 2370 0
226 20250318 160500 141430235 2370 2370 2370 2370 0
227 20250318 160400 141430235 2370 2370 2370 2370 0
228 20250318 160300 141430235 2370 2370 2370 2370 0
229 20250318 160200 141430235 2370 2370 2370 2370 0
230 20250318 160100 141430235 2370 2370 2370 2370 0
231 20250318 160000 141430235 2370 2370 2370 2370 0
232 20250318 155900 141430235 2370 2370 2370 2370 0
233 20250318 155800 141430235 2370 2370 2370 2370 0
234 20250318 155700 141430235 2370 2370 2370 2370 0
235 20250318 155600 141430235 2370 2370 2370 2370 0
236 20250318 155500 141430235 2370 2370 2370 2370 0
237 20250318 155400 141430235 2370 2370 2370 2370 0
238 20250318 155300 141430235 2370 2370 2370 2370 0
239 20250318 155200 141430235 2370 2370 2370 2370 0
240 20250318 155100 141430235 2370 2370 2370 2370 0
241 20250318 155000 141430235 2370 2370 2370 2370 0
242 20250318 154900 141430235 2370 2370 2370 2370 1935
243 20250318 154800 141430235 2370 2370 2370 2370 0
244 20250318 154700 141430235 2370 2370 2370 2370 0
245 20250318 154600 141430235 2370 2370 2370 2370 0
246 20250318 154500 141430235 2370 2370 2370 2370 0
247 20250318 154400 141430235 2370 2370 2370 2370 0
248 20250318 154300 141430235 2370 2370 2370 2370 0
249 20250318 154200 141430235 2370 2370 2370 2370 0
250 20250318 154100 141430235 2370 2370 2370 2370 0
251 20250318 154000 141430235 2370 2370 2370 2370 0
252 20250318 153900 141430235 2370 2370 2370 2370 0
253 20250318 153800 141430235 2370 2370 2370 2370 0
254 20250318 153700 141430235 2370 2370 2370 2370 0
255 20250318 153600 141430235 2370 2370 2370 2370 0
256 20250318 153500 141430235 2370 2370 2370 2370 0
257 20250318 153400 141430235 2370 2370 2370 2370 0
258 20250318 153300 141430235 2370 2370 2370 2370 0
259 20250318 153200 141430235 2370 2370 2370 2370 0
260 20250318 153100 141430235 2370 2370 2370 2370 0
261 20250318 153000 141430235 2370 2370 2370 2370 1935
262 20250318 152900 136844285 2350 2350 2350 2350 0
263 20250318 152800 136844285 2350 2350 2350 2350 0
264 20250318 152700 136844285 2350 2350 2350 2350 0
265 20250318 152600 136844285 2350 2350 2350 2350 0
266 20250318 152500 136844285 2350 2350 2350 2350 0
267 20250318 152400 136844285 2350 2350 2350 2350 0
268 20250318 152300 136844285 2350 2350 2350 2350 0
269 20250318 152200 136844285 2350 2350 2350 2350 0
270 20250318 152100 136844285 2350 2350 2350 2350 0
271 20250318 152000 136844285 2350 2350 2350 2350 0
272 20250318 151900 136844285 2350 2350 2350 2350 0
273 20250318 151800 136844285 2350 2350 2350 2350 0
274 20250318 151700 136844285 2350 2335 2350 2335 1001
275 20250318 151600 134491965 2330 2330 2330 2330 1
276 20250318 151500 134489635 2330 2330 2330 2330 0
277 20250318 151400 134489635 2330 2330 2330 2330 21
278 20250318 151300 134440705 2330 2330 2330 2330 0
279 20250318 151200 134440705 2330 2330 2330 2330 0
280 20250318 151100 134440705 2330 2330 2330 2330 0
281 20250318 151000 134440705 2330 2330 2330 2330 0
282 20250318 150900 134440705 2330 2340 2340 2330 4
283 20250318 150800 134431355 2340 2340 2340 2340 1
284 20250318 150700 134429015 2340 2340 2340 2340 1
285 20250318 150600 134426675 2340 2340 2340 2340 0
286 20250318 150500 134426675 2340 2340 2340 2340 0
287 20250318 150400 134426675 2340 2330 2340 2330 2
288 20250318 150300 134422005 2345 2330 2345 2330 634
289 20250318 150200 132935310 2290 2335 2335 2290 3
290 20250318 150100 132928350 2335 2335 2335 2335 1
291 20250318 150000 132926015 2340 2340 2340 2335 3
292 20250318 145900 132919000 2335 2335 2335 2335 0
293 20250318 145800 132919000 2335 2335 2335 2335 3
294 20250318 145700 132911995 2340 2335 2340 2335 2
295 20250318 145600 132907320 2335 2335 2335 2335 0
296 20250318 145500 132907320 2335 2335 2335 2335 1
297 20250318 145400 132904985 2340 2340 2340 2340 2
298 20250318 145300 132900305 2335 2335 2335 2335 1
299 20250318 145200 132897970 2335 2335 2335 2335 0
300 20250318 145100 132897970 2335 2335 2335 2335 0
301 20250318 145000 132897970 2335 2345 2345 2335 83
302 20250318 144900 132703345 2345 2345 2345 2345 0
303 20250318 144800 132703345 2345 2345 2345 2345 5
304 20250318 144700 132691620 2345 2345 2345 2345 1
305 20250318 144600 132689275 2345 2345 2345 2345 1
306 20250318 144500 132686930 2350 2350 2350 2350 0
307 20250318 144400 132686930 2350 2350 2350 2345 6
308 20250318 144300 132672840 2345 2345 2345 2345 0
309 20250318 144200 132672840 2345 2345 2345 2345 0
310 20250318 144100 132672840 2345 2345 2345 2345 35
311 20250318 144000 132590765 2345 2350 2355 2345 4
312 20250318 143900 132581365 2345 2355 2355 2345 2005
313 20250318 143800 127879625 2355 2355 2355 2355 0
314 20250318 143700 127879625 2355 2350 2355 2350 190
315 20250318 143600 127432235 2345 2345 2345 2345 82
316 20250318 143500 127239945 2345 2350 2350 2345 223
317 20250318 143400 126715900 2350 2350 2350 2350 8
318 20250318 143300 126697100 2345 2345 2345 2345 1
319 20250318 143200 126694755 2350 2350 2350 2350 0
320 20250318 143100 126694755 2350 2350 2350 2350 0
321 20250318 143000 126694755 2350 2350 2350 2350 1
322 20250318 142900 126692405 2345 2345 2345 2345 0
323 20250318 142800 126692405 2345 2345 2345 2345 0
324 20250318 142700 126692405 2345 2345 2345 2345 0
325 20250318 142600 126692405 2345 2345 2345 2345 0
326 20250318 142500 126692405 2345 2345 2345 2345 0
327 20250318 142400 126692405 2345 2345 2345 2345 1
328 20250318 142300 126690060 2340 2340 2340 2340 0
329 20250318 142200 126690060 2340 2340 2340 2340 0
330 20250318 142100 126690060 2340 2340 2340 2340 0
331 20250318 142000 126690060 2340 2340 2340 2340 1
332 20250318 141900 126687720 2335 2335 2335 2335 0
333 20250318 141800 126687720 2335 2335 2335 2335 0
334 20250318 141700 126687720 2335 2340 2340 2335 260
335 20250318 141600 126079355 2340 2340 2340 2340 0
336 20250318 141500 126079355 2340 2340 2340 2340 0
337 20250318 141400 126079355 2340 2345 2345 2340 4
338 20250318 141300 126069980 2340 2340 2340 2340 0
339 20250318 141200 126069980 2340 2340 2340 2340 10
340 20250318 141100 126046580 2340 2345 2345 2340 6
341 20250318 141000 126032515 2340 2345 2350 2340 3
342 20250318 140900 126025480 2335 2335 2335 2335 0
343 20250318 140800 126025480 2335 2335 2335 2335 0
344 20250318 140700 126025480 2335 2335 2335 2335 0
345 20250318 140600 126025480 2335 2335 2335 2335 0
346 20250318 140500 126025480 2335 2335 2335 2335 0
347 20250318 140400 126025480 2335 2335 2345 2335 5
348 20250318 140300 126013775 2350 2345 2350 2335 901
349 20250318 140200 123896455 2335 2340 2350 2335 334
350 20250318 140100 123111735 2335 2335 2335 2335 0
351 20250318 140000 123111735 2335 2340 2340 2335 3
352 20250318 135900 123104720 2335 2335 2335 2335 1
353 20250318 135800 123102385 2335 2335 2335 2335 0
354 20250318 135700 123102385 2335 2345 2350 2335 515
355 20250318 135600 121892745 2335 2350 2350 2335 317
356 20250318 135500 121147845 2350 2325 2350 2325 793
357 20250318 135400 119286815 2320 2325 2330 2320 29
358 20250318 135300 119219445 2325 2325 2325 2325 30
359 20250318 135200 119149695 2320 2320 2320 2320 2
360 20250318 135100 119145055 2340 2310 2340 2310 500
361 20250318 135000 117983210 2305 2310 2310 2305 3
362 20250318 134900 117976285 2305 2305 2305 2305 0
363 20250318 134800 117976285 2305 2305 2305 2305 0
364 20250318 134700 117976285 2305 2305 2305 2305 0
365 20250318 134600 117976285 2305 2305 2305 2305 0
366 20250318 134500 117976285 2305 2305 2305 2305 0
367 20250318 134400 117976285 2305 2310 2310 2305 5
368 20250318 134300 117964740 2305 2305 2305 2305 1
369 20250318 134200 117962435 2305 2305 2305 2305 0
370 20250318 134100 117962435 2305 2305 2305 2305 0
371 20250318 134000 117962435 2305 2305 2305 2305 1
372 20250318 133900 117960130 2300 2300 2300 2300 0
373 20250318 133800 117960130 2300 2300 2300 2300 0
374 20250318 133700 117960130 2300 2300 2300 2300 0
375 20250318 133600 117960130 2300 2300 2300 2300 0
376 20250318 133500 117960130 2300 2300 2300 2300 0
377 20250318 133400 117960130 2300 2300 2300 2300 1
378 20250318 133300 117957830 2290 2290 2290 2290 0
379 20250318 133200 117957830 2290 2290 2290 2290 0
380 20250318 133100 117957830 2290 2290 2290 2290 0
381 20250318 133000 117957830 2290 2300 2300 2290 2
382 20250318 132900 117953240 2290 2295 2295 2290 3
383 20250318 132800 117946365 2300 2300 2300 2300 194
384 20250318 132700 117500165 2295 2295 2295 2295 0
385 20250318 132600 117500165 2295 2295 2295 2295 0
386 20250318 132500 117500165 2295 2295 2295 2295 0
387 20250318 132400 117500165 2295 2315 2315 2295 92
388 20250318 132300 117287330 2315 2315 2315 2315 58
389 20250318 132200 117153060 2315 2315 2315 2315 0
390 20250318 132100 117153060 2315 2315 2315 2315 0
391 20250318 132000 117153060 2315 2315 2315 2315 2
392 20250318 131900 117148430 2310 2310 2310 2310 0
393 20250318 131800 117148430 2310 2310 2310 2310 0
394 20250318 131700 117148430 2310 2310 2310 2310 0
395 20250318 131600 117148430 2310 2310 2310 2310 0
396 20250318 131500 117148430 2310 2310 2310 2310 0
397 20250318 131400 117148430 2310 2310 2310 2310 29
398 20250318 131300 117081440 2305 2305 2305 2305 2
399 20250318 131200 117076830 2305 2305 2305 2305 4
400 20250318 131100 117067610 2305 2305 2305 2305 0
401 20250318 131000 117067610 2305 2315 2315 2305 4
402 20250318 130900 117058370 2305 2305 2305 2305 0
403 20250318 130800 117058370 2305 2305 2305 2305 0
404 20250318 130700 117058370 2305 2305 2305 2305 0
405 20250318 130600 117058370 2305 2310 2310 2305 51
406 20250318 130500 116940565 2305 2305 2305 2305 0
407 20250318 130400 116940565 2305 2310 2310 2305 3
408 20250318 130300 116933640 2305 2310 2310 2305 45
409 20250318 130200 116829765 2310 2310 2310 2310 1
410 20250318 130100 116827455 2305 2305 2305 2305 3
411 20250318 130000 116820540 2310 2310 2310 2310 98
412 20250318 125900 116594160 2310 2310 2310 2310 0
413 20250318 125800 116594160 2310 2310 2310 2310 0
414 20250318 125700 116594160 2310 2310 2310 2310 25
415 20250318 125600 116536410 2310 2310 2310 2310 25
416 20250318 125500 116478660 2310 2310 2310 2310 0
417 20250318 125400 116478660 2310 2305 2310 2305 3
418 20250318 125300 116471735 2300 2300 2300 2300 0
419 20250318 125200 116471735 2300 2300 2300 2300 0
420 20250318 125100 116471735 2300 2300 2300 2300 1
421 20250318 125000 116469435 2315 2310 2315 2310 2
422 20250318 124900 116464810 2300 2300 2300 2300 0
423 20250318 124800 116464810 2300 2300 2300 2300 0
424 20250318 124700 116464810 2300 2300 2300 2300 0
425 20250318 124600 116464810 2300 2300 2300 2300 0
426 20250318 124500 116464810 2300 2300 2300 2300 5
427 20250318 124400 116453310 2300 2300 2300 2300 1
428 20250318 124300 116451010 2295 2295 2295 2295 0
429 20250318 124200 116451010 2295 2295 2295 2295 0
430 20250318 124100 116451010 2295 2295 2295 2295 0
431 20250318 124000 116451010 2295 2305 2305 2295 257
432 20250318 123900 115858635 2295 2295 2295 2295 1
433 20250318 123800 115856340 2320 2290 2320 2290 2000
434 20250318 123700 111216650 2285 2285 2285 2285 1
435 20250318 123600 111214365 2280 2280 2280 2280 0
436 20250318 123500 111214365 2280 2280 2280 2280 0
437 20250318 123400 111214365 2280 2280 2280 2280 2
438 20250318 123300 111209805 2265 2270 2270 2265 13
439 20250318 123200 111180300 2270 2280 2280 2270 3
440 20250318 123100 111173470 2300 2300 2300 2300 36
441 20250318 123000 111090670 2300 2305 2315 2300 5
442 20250318 122900 111079150 2300 2305 2305 2300 16
443 20250318 122800 111042330 2290 2290 2290 2290 0
444 20250318 122700 111042330 2290 2290 2290 2290 0
445 20250318 122600 111042330 2290 2290 2290 2290 1
446 20250318 122500 111040040 2300 2320 2320 2300 813
447 20250318 122400 109164760 2320 2325 2325 2320 5
448 20250318 122300 109153150 2315 2315 2315 2315 0
449 20250318 122200 109153150 2315 2275 2320 2275 1244
450 20250318 122100 106277675 2270 2270 2270 2270 1
451 20250318 122000 106275405 2275 2275 2275 2275 2
452 20250318 121900 106270855 2265 2265 2265 2265 0
453 20250318 121800 106270855 2265 2265 2265 2265 0
454 20250318 121700 106270855 2265 2265 2265 2265 0
455 20250318 121600 106270855 2265 2265 2265 2265 0
456 20250318 121500 106270855 2265 2265 2265 2265 0
457 20250318 121400 106270855 2265 2275 2275 2265 36
458 20250318 121300 106189135 2265 2265 2265 2265 0
459 20250318 121200 106189135 2265 2265 2265 2265 0
460 20250318 121100 106189135 2265 2270 2270 2265 17
461 20250318 121000 106150550 2270 2270 2270 2270 2
462 20250318 120900 106146010 2265 2265 2265 2265 0
463 20250318 120800 106146010 2265 2265 2265 2265 0
464 20250318 120700 106146010 2265 2265 2265 2265 0
465 20250318 120600 106146010 2265 2265 2265 2265 0
466 20250318 120500 106146010 2265 2265 2265 2265 0
467 20250318 120400 106146010 2265 2270 2270 2265 4
468 20250318 120300 106136935 2265 2265 2265 2265 0
469 20250318 120200 106136935 2265 2265 2265 2265 1
470 20250318 120100 106134670 2270 2270 2270 2270 0
471 20250318 120000 106134670 2270 2270 2270 2270 495
472 20250318 115900 105011020 2270 2270 2270 2270 5
473 20250318 115800 104999670 2265 2265 2265 2265 0
474 20250318 115700 104999670 2265 2265 2265 2265 0
475 20250318 115600 104999670 2265 2265 2265 2265 0
476 20250318 115500 104999670 2265 2265 2265 2265 0
477 20250318 115400 104999670 2265 2265 2265 2265 12
478 20250318 115300 104972490 2265 2265 2265 2265 63
479 20250318 115200 104829795 2265 2265 2265 2265 0
480 20250318 115100 104829795 2265 2265 2265 2265 0
481 20250318 115000 104829795 2265 2265 2265 2265 2
482 20250318 114900 104825265 2260 2260 2260 2260 0
483 20250318 114800 104825265 2260 2260 2260 2260 0
484 20250318 114700 104825265 2260 2260 2260 2260 0
485 20250318 114600 104825265 2260 2260 2260 2260 0
486 20250318 114500 104825265 2260 2260 2260 2260 0
487 20250318 114400 104825265 2260 2260 2260 2260 9
488 20250318 114300 104804925 2250 2250 2250 2250 0
489 20250318 114200 104804925 2250 2250 2250 2250 0
490 20250318 114100 104804925 2250 2250 2250 2250 1
491 20250318 114000 104802675 2260 2260 2260 2260 2
492 20250318 113900 104798155 2260 2260 2260 2260 74
493 20250318 113800 104630915 2260 2260 2260 2260 0
494 20250318 113700 104630915 2260 2260 2260 2260 0
495 20250318 113600 104630915 2260 2260 2260 2260 0
496 20250318 113500 104630915 2260 2260 2260 2260 0
497 20250318 113400 104630915 2260 2265 2265 2260 7
498 20250318 113300 104615075 2265 2265 2265 2265 0
499 20250318 113200 104615075 2265 2265 2265 2265 0
500 20250318 113100 104615075 2265 2265 2265 2265 0
501 20250318 113000 104615075 2265 2255 2265 2250 228
502 20250318 112900 104101795 2250 2250 2250 2250 0
503 20250318 112800 104101795 2250 2250 2250 2250 0
504 20250318 112700 104101795 2250 2250 2250 2250 0
505 20250318 112600 104101795 2250 2250 2250 2250 0
506 20250318 112500 104101795 2250 2250 2250 2250 0
507 20250318 112400 104101795 2250 2270 2270 2250 93
508 20250318 112300 103890905 2270 2270 2270 2270 5
509 20250318 112200 103879555 2270 2270 2270 2270 0
510 20250318 112100 103879555 2270 2270 2270 2270 0
511 20250318 112000 103879555 2270 2270 2270 2265 3
512 20250318 111900 103872750 2265 2265 2265 2265 0
513 20250318 111800 103872750 2265 2265 2265 2265 10
514 20250318 111700 103850100 2265 2265 2265 2265 5
515 20250318 111600 103838775 2270 2270 2270 2270 0
516 20250318 111500 103838775 2270 2270 2270 2270 0
517 20250318 111400 103838775 2270 2270 2270 2270 3
518 20250318 111300 103831965 2250 2250 2250 2250 0
519 20250318 111200 103831965 2250 2250 2250 2250 0
520 20250318 111100 103831965 2250 2250 2250 2250 0
521 20250318 111000 103831965 2250 2250 2250 2250 0
522 20250318 110900 103831965 2250 2250 2250 2250 0
523 20250318 110800 103831965 2250 2275 2275 2250 109
524 20250318 110700 103584315 2275 2275 2275 2275 50
525 20250318 110600 103470565 2275 2275 2275 2275 0
526 20250318 110500 103470565 2275 2275 2275 2275 0
527 20250318 110400 103470565 2275 2275 2275 2275 6
528 20250318 110300 103456915 2270 2270 2270 2270 0
529 20250318 110200 103456915 2270 2270 2270 2270 0
530 20250318 110100 103456915 2270 2270 2270 2270 0
531 20250318 110000 103456915 2270 2270 2270 2270 3
532 20250318 105900 103450105 2265 2265 2265 2265 0
533 20250318 105800 103450105 2265 2265 2265 2265 0
534 20250318 105700 103450105 2265 2265 2265 2265 0
535 20250318 105600 103450105 2265 2265 2265 2265 0
536 20250318 105500 103450105 2265 2265 2265 2265 0
537 20250318 105400 103450105 2265 2265 2265 2265 1
538 20250318 105300 103447840 2250 2250 2250 2250 0
539 20250318 105200 103447840 2250 2250 2250 2250 0
540 20250318 105100 103447840 2250 2250 2250 2250 0
541 20250318 105000 103447840 2250 2250 2250 2250 0
542 20250318 104900 103447840 2250 2250 2250 2250 0
543 20250318 104800 103447840 2250 2250 2250 2250 0
544 20250318 104700 103447840 2250 2250 2250 2250 0
545 20250318 104600 103447840 2250 2250 2250 2250 0
546 20250318 104500 103447840 2250 2275 2275 2250 96
547 20250318 104400 103229770 2275 2275 2275 2275 56
548 20250318 104300 103102370 2270 2270 2270 2270 1
549 20250318 104200 103100100 2265 2265 2265 2265 0
550 20250318 104100 103100100 2265 2265 2265 2265 1
551 20250318 104000 103097835 2270 2265 2270 2265 7
552 20250318 103900 103081970 2265 2265 2265 2265 0
553 20250318 103800 103081970 2265 2265 2265 2265 10
554 20250318 103700 103059320 2265 2265 2265 2265 0
555 20250318 103600 103059320 2265 2265 2265 2265 0
556 20250318 103500 103059320 2265 2265 2265 2265 0
557 20250318 103400 103059320 2265 2265 2265 2265 1
558 20250318 103300 103057055 2250 2250 2250 2250 0
559 20250318 103200 103057055 2250 2250 2250 2250 0
560 20250318 103100 103057055 2250 2250 2250 2250 0
561 20250318 103000 103057055 2250 2260 2260 2250 2
562 20250318 102900 103052545 2250 2250 2250 2250 0
563 20250318 102800 103052545 2250 2250 2250 2250 0
564 20250318 102700 103052545 2250 2250 2250 2250 0
565 20250318 102600 103052545 2250 2255 2255 2250 4
566 20250318 102500 103043530 2255 2255 2255 2255 50
567 20250318 102400 102930780 2255 2250 2255 2245 34
568 20250318 102300 102854290 2245 2255 2255 2245 2
569 20250318 102200 102849790 2245 2245 2245 2245 1
570 20250318 102100 102847545 2250 2250 2250 2250 0
571 20250318 102000 102847545 2250 2260 2260 2250 52
572 20250318 101900 102730525 2260 2255 2260 2255 180
573 20250318 101800 102324230 2250 2250 2250 2250 2
574 20250318 101700 102319730 2250 2250 2250 2250 50
575 20250318 101600 102207230 2250 2270 2270 2240 4056
576 20250318 101500 93067910 2270 2270 2270 2270 1
577 20250318 101400 93065640 2270 2265 2270 2260 280
578 20250318 101300 92430335 2260 2260 2260 2260 1
579 20250318 101200 92428075 2260 2260 2260 2260 0
580 20250318 101100 92428075 2260 2260 2260 2260 101
581 20250318 101000 92199815 2260 2265 2270 2260 12
582 20250318 100900 92172630 2265 2265 2265 2265 191
583 20250318 100800 91740015 2265 2265 2265 2265 7
584 20250318 100700 91724160 2265 2260 2265 2260 32
585 20250318 100600 91651830 2260 2260 2260 2260 18
586 20250318 100500 91611150 2260 2260 2260 2260 1
587 20250318 100400 91608890 2275 2275 2275 2260 54
588 20250318 100300 91486105 2275 2275 2275 2275 33
589 20250318 100200 91411030 2280 2280 2280 2280 2
590 20250318 100100 91406470 2280 2280 2280 2280 200
591 20250318 100000 90950470 2260 2280 2280 2260 52
592 20250318 095900 90832930 2260 2265 2265 2260 612
593 20250318 095800 89448160 2265 2265 2265 2265 500
594 20250318 095700 88315660 2265 2280 2280 2265 1662
595 20250318 095600 84545690 2280 2280 2280 2280 0
596 20250318 095500 84545690 2280 2280 2280 2280 0
597 20250318 095400 84545690 2280 2285 2285 2275 5
598 20250318 095300 84534280 2270 2270 2270 2270 0
599 20250318 095200 84534280 2270 2270 2270 2270 1
600 20250318 095100 84532010 2285 2285 2285 2285 0
601 20250318 095000 84532010 2285 2285 2285 2285 2
602 20250318 094900 84527440 2280 2280 2280 2280 0
603 20250318 094800 84527440 2280 2280 2280 2280 0
604 20250318 094700 84527440 2280 2280 2280 2280 13
605 20250318 094600 84497800 2280 2285 2285 2280 48
606 20250318 094500 84388270 2290 2290 2290 2290 0
607 20250318 094400 84388270 2290 2285 2290 2285 39
608 20250318 094300 84299135 2280 2280 2280 2280 13
609 20250318 094200 84269495 2280 2280 2280 2280 0
610 20250318 094100 84269495 2280 2285 2290 2280 472
611 20250318 094000 83188660 2280 2295 2295 2280 12
612 20250318 093900 83161285 2275 2305 2305 2275 3500
613 20250318 093800 75171445 2310 2305 2310 2305 26
614 20250318 093700 75111505 2305 2305 2305 2305 0
615 20250318 093600 75111505 2305 2305 2305 2305 2
616 20250318 093500 75106895 2305 2305 2305 2305 1
617 20250318 093400 75104590 2345 2330 2345 2330 115
618 20250318 093300 74835755 2315 2315 2315 2315 5
619 20250318 093200 74824180 2360 2360 2360 2360 0
620 20250318 093100 74824180 2360 2360 2360 2360 0
621 20250318 093000 74824180 2360 2355 2360 2355 415
622 20250318 092900 73845350 2360 2335 2360 2335 1973
623 20250318 092800 69213925 2335 2325 2335 2325 1160
624 20250318 092700 66506255 2325 2325 2330 2325 213
625 20250318 092600 66010655 2320 2330 2330 2320 109
626 20250318 092500 65757250 2330 2335 2335 2330 375
627 20250318 092400 64882590 2330 2315 2330 2315 309
628 20250318 092300 64162805 2310 2300 2310 2300 899
629 20250318 092200 62090140 2300 2315 2315 2300 269
630 20250318 092100 61468890 2315 2315 2315 2315 84
631 20250318 092000 61274430 2320 2325 2325 2320 267
632 20250318 091900 60654605 2320 2330 2330 2320 280
633 20250318 091800 60003310 2335 2315 2335 2315 1257
634 20250318 091700 57082420 2315 2305 2315 2305 276
635 20250318 091600 56444490 2270 2315 2320 2270 467
636 20250318 091500 55362945 2315 2305 2315 2300 295
637 20250318 091400 54682595 2305 2290 2305 2290 252
638 20250318 091300 54104100 2300 2285 2305 2275 256
639 20250318 091200 53517920 2260 2330 2330 2260 2570
640 20250318 091100 47639855 2330 2350 2355 2315 466
641 20250318 091000 46545000 2350 2340 2350 2340 643
642 20250318 090900 45036000 2330 2315 2340 2315 460
643 20250318 090800 43965300 2260 2335 2390 2255 6225
644 20250318 090700 29361430 2330 2320 2330 2320 2001
645 20250318 090600 24702150 2315 2300 2315 2300 62
646 20250318 090500 24559350 2295 2285 2295 2285 951
647 20250318 090400 22380600 2275 2300 2325 2240 3491
648 20250318 090300 14471865 2290 2280 2300 2280 3406
649 20250318 090200 6654890 2265 2265 2295 2265 780
650 20250318 090100 4886720 2265 2295 2295 2265 130
651 20250318 090000 4590800 2300 2300 2300 2300 1996