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

654
070300/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195200,21863610,2510,2510,2510,2510,213
20250318,195100,21863610,2510,2510,2510,2510,0
20250318,195000,21863610,2510,2510,2510,2510,0
20250318,194900,21863610,2510,2510,2510,2510,0
20250318,194800,21863610,2510,2510,2510,2510,0
20250318,194700,21863610,2510,2510,2510,2510,0
20250318,194600,21863610,2510,2510,2510,2510,0
20250318,194500,21863610,2510,2510,2510,2510,0
20250318,194400,21863610,2510,2510,2510,2510,0
20250318,194300,21863610,2510,2510,2510,2510,0
20250318,194200,21863610,2510,2510,2510,2510,0
20250318,194100,21863610,2510,2510,2510,2510,0
20250318,194000,21863610,2510,2510,2510,2510,0
20250318,193900,21863610,2510,2510,2510,2510,0
20250318,193800,21863610,2510,2510,2510,2510,0
20250318,193700,21863610,2510,2510,2510,2510,0
20250318,193600,21863610,2510,2510,2510,2510,0
20250318,193500,21863610,2510,2510,2510,2510,0
20250318,193400,21863610,2510,2510,2510,2510,0
20250318,193300,21863610,2510,2510,2510,2510,0
20250318,193200,21863610,2510,2510,2510,2510,0
20250318,193100,21863610,2510,2510,2510,2510,0
20250318,193000,21863610,2510,2510,2510,2510,0
20250318,192900,21863610,2510,2510,2510,2510,0
20250318,192800,21863610,2510,2510,2510,2510,0
20250318,192700,21863610,2510,2510,2510,2510,0
20250318,192600,21863610,2510,2510,2510,2510,0
20250318,192500,21863610,2510,2510,2510,2510,0
20250318,192400,21863610,2510,2510,2510,2510,0
20250318,192300,21863610,2510,2510,2510,2510,0
20250318,192200,21863610,2510,2510,2510,2510,213
20250318,192100,21863610,2510,2510,2510,2510,0
20250318,192000,21863610,2510,2510,2510,2510,0
20250318,191900,21863610,2510,2510,2510,2510,0
20250318,191800,21863610,2510,2510,2510,2510,0
20250318,191700,21863610,2510,2510,2510,2510,0
20250318,191600,21863610,2510,2510,2510,2510,0
20250318,191500,21863610,2510,2510,2510,2510,0
20250318,191400,21863610,2510,2510,2510,2510,0
20250318,191300,21863610,2510,2510,2510,2510,0
20250318,191200,21863610,2510,2510,2510,2510,0
20250318,191100,21863610,2510,2510,2510,2510,0
20250318,191000,21863610,2510,2510,2510,2510,0
20250318,190900,21863610,2510,2510,2510,2510,0
20250318,190800,21863610,2510,2510,2510,2510,0
20250318,190700,21863610,2510,2510,2510,2510,0
20250318,190600,21863610,2510,2510,2510,2510,0
20250318,190500,21863610,2510,2510,2510,2510,0
20250318,190400,21863610,2510,2510,2510,2510,0
20250318,190300,21863610,2510,2510,2510,2510,0
20250318,190200,21863610,2510,2510,2510,2510,0
20250318,190100,21863610,2510,2510,2510,2510,0
20250318,190000,21863610,2510,2510,2510,2510,0
20250318,185900,21863610,2510,2510,2510,2510,0
20250318,185800,21863610,2510,2510,2510,2510,0
20250318,185700,21863610,2510,2510,2510,2510,0
20250318,185600,21863610,2510,2510,2510,2510,0
20250318,185500,21863610,2510,2510,2510,2510,0
20250318,185400,21863610,2510,2510,2510,2510,0
20250318,185300,21863610,2510,2510,2510,2510,0
20250318,185200,21863610,2510,2510,2510,2510,213
20250318,185100,21863610,2510,2510,2510,2510,0
20250318,185000,21863610,2510,2510,2510,2510,0
20250318,184900,21863610,2510,2510,2510,2510,0
20250318,184800,21863610,2510,2510,2510,2510,0
20250318,184700,21863610,2510,2510,2510,2510,0
20250318,184600,21863610,2510,2510,2510,2510,0
20250318,184500,21863610,2510,2510,2510,2510,0
20250318,184400,21863610,2510,2510,2510,2510,0
20250318,184300,21863610,2510,2510,2510,2510,0
20250318,184200,21863610,2510,2510,2510,2510,0
20250318,184100,21863610,2510,2510,2510,2510,0
20250318,184000,21863610,2510,2510,2510,2510,0
20250318,183900,21863610,2510,2510,2510,2510,0
20250318,183800,21863610,2510,2510,2510,2510,0
20250318,183700,21863610,2510,2510,2510,2510,0
20250318,183600,21863610,2510,2510,2510,2510,0
20250318,183500,21863610,2510,2510,2510,2510,0
20250318,183400,21863610,2510,2510,2510,2510,0
20250318,183300,21863610,2510,2510,2510,2510,0
20250318,183200,21863610,2510,2510,2510,2510,0
20250318,183100,21863610,2510,2510,2510,2510,0
20250318,183000,21863610,2510,2510,2510,2510,0
20250318,182900,21863610,2510,2510,2510,2510,0
20250318,182800,21863610,2510,2510,2510,2510,0
20250318,182700,21863610,2510,2510,2510,2510,0
20250318,182600,21863610,2510,2510,2510,2510,0
20250318,182500,21863610,2510,2510,2510,2510,0
20250318,182400,21863610,2510,2510,2510,2510,0
20250318,182300,21863610,2510,2510,2510,2510,0
20250318,182200,21863610,2510,2510,2510,2510,213
20250318,182100,21863610,2510,2510,2510,2510,0
20250318,182000,21863610,2510,2510,2510,2510,0
20250318,181900,21863610,2510,2510,2510,2510,0
20250318,181800,21863610,2510,2510,2510,2510,0
20250318,181700,21863610,2510,2510,2510,2510,0
20250318,181600,21863610,2510,2510,2510,2510,0
20250318,181500,21863610,2510,2510,2510,2510,0
20250318,181400,21863610,2510,2510,2510,2510,0
20250318,181300,21863610,2510,2510,2510,2510,0
20250318,181200,21863610,2510,2510,2510,2510,0
20250318,181100,21863610,2510,2510,2510,2510,0
20250318,181000,21863610,2510,2510,2510,2510,0
20250318,180900,21863610,2510,2510,2510,2510,0
20250318,180800,21863610,2510,2510,2510,2510,0
20250318,180700,21863610,2510,2510,2510,2510,0
20250318,180600,21863610,2510,2510,2510,2510,0
20250318,180500,21863610,2510,2510,2510,2510,0
20250318,180400,21863610,2510,2510,2510,2510,0
20250318,180300,21863610,2510,2510,2510,2510,0
20250318,180200,21863610,2510,2510,2510,2510,0
20250318,180100,21863610,2510,2510,2510,2510,0
20250318,180000,21863610,2510,2510,2510,2510,0
20250318,175900,21863610,2510,2510,2510,2510,0
20250318,175800,21863610,2510,2510,2510,2510,0
20250318,175700,21863610,2510,2510,2510,2510,0
20250318,175600,21863610,2510,2510,2510,2510,0
20250318,175500,21863610,2510,2510,2510,2510,0
20250318,175400,21863610,2510,2510,2510,2510,0
20250318,175300,21863610,2510,2510,2510,2510,0
20250318,175200,21863610,2510,2510,2510,2510,213
20250318,175100,21863610,2510,2510,2510,2510,0
20250318,175000,21863610,2510,2510,2510,2510,0
20250318,174900,21863610,2510,2510,2510,2510,0
20250318,174800,21863610,2510,2510,2510,2510,0
20250318,174700,21863610,2510,2510,2510,2510,0
20250318,174600,21863610,2510,2510,2510,2510,0
20250318,174500,21863610,2510,2510,2510,2510,0
20250318,174400,21863610,2510,2510,2510,2510,0
20250318,174300,21863610,2510,2510,2510,2510,0
20250318,174200,21863610,2510,2510,2510,2510,0
20250318,174100,21863610,2510,2510,2510,2510,0
20250318,174000,21863610,2510,2510,2510,2510,0
20250318,173900,21863610,2510,2510,2510,2510,0
20250318,173800,21863610,2510,2510,2510,2510,0
20250318,173700,21863610,2510,2510,2510,2510,0
20250318,173600,21863610,2510,2510,2510,2510,0
20250318,173500,21863610,2510,2510,2510,2510,0
20250318,173400,21863610,2510,2510,2510,2510,0
20250318,173300,21863610,2510,2510,2510,2510,0
20250318,173200,21863610,2510,2510,2510,2510,0
20250318,173100,21863610,2510,2510,2510,2510,0
20250318,173000,21863610,2510,2510,2510,2510,0
20250318,172900,21863610,2510,2510,2510,2510,0
20250318,172800,21863610,2510,2510,2510,2510,0
20250318,172700,21863610,2510,2510,2510,2510,0
20250318,172600,21863610,2510,2510,2510,2510,0
20250318,172500,21863610,2510,2510,2510,2510,0
20250318,172400,21863610,2510,2510,2510,2510,0
20250318,172300,21863610,2510,2510,2510,2510,0
20250318,172200,21863610,2510,2510,2510,2510,213
20250318,172100,21863610,2510,2510,2510,2510,0
20250318,172000,21863610,2510,2510,2510,2510,0
20250318,171900,21863610,2510,2510,2510,2510,0
20250318,171800,21863610,2510,2510,2510,2510,0
20250318,171700,21863610,2510,2510,2510,2510,0
20250318,171600,21863610,2510,2510,2510,2510,0
20250318,171500,21863610,2510,2510,2510,2510,0
20250318,171400,21863610,2510,2510,2510,2510,0
20250318,171300,21863610,2510,2510,2510,2510,0
20250318,171200,21863610,2510,2510,2510,2510,0
20250318,171100,21863610,2510,2510,2510,2510,0
20250318,171000,21863610,2510,2510,2510,2510,0
20250318,170900,21863610,2510,2510,2510,2510,0
20250318,170800,21863610,2510,2510,2510,2510,0
20250318,170700,21863610,2510,2510,2510,2510,0
20250318,170600,21863610,2510,2510,2510,2510,0
20250318,170500,21863610,2510,2510,2510,2510,0
20250318,170400,21863610,2510,2510,2510,2510,0
20250318,170300,21863610,2510,2510,2510,2510,0
20250318,170200,21863610,2510,2510,2510,2510,0
20250318,170100,21863610,2510,2510,2510,2510,0
20250318,170000,21863610,2510,2510,2510,2510,0
20250318,165900,21863610,2510,2510,2510,2510,0
20250318,165800,21863610,2510,2510,2510,2510,0
20250318,165700,21863610,2510,2510,2510,2510,0
20250318,165600,21863610,2510,2510,2510,2510,0
20250318,165500,21863610,2510,2510,2510,2510,0
20250318,165400,21863610,2510,2510,2510,2510,0
20250318,165300,21863610,2510,2510,2510,2510,0
20250318,165200,21863610,2510,2510,2510,2510,213
20250318,165100,21863610,2510,2510,2510,2510,0
20250318,165000,21863610,2510,2510,2510,2510,0
20250318,164900,21863610,2510,2510,2510,2510,0
20250318,164800,21863610,2510,2510,2510,2510,0
20250318,164700,21863610,2510,2510,2510,2510,0
20250318,164600,21863610,2510,2510,2510,2510,0
20250318,164500,21863610,2510,2510,2510,2510,0
20250318,164400,21863610,2510,2510,2510,2510,0
20250318,164300,21863610,2510,2510,2510,2510,0
20250318,164200,21863610,2510,2510,2510,2510,0
20250318,164100,21863610,2510,2510,2510,2510,0
20250318,164000,21863610,2510,2510,2510,2510,0
20250318,163900,21863610,2510,2510,2510,2510,0
20250318,163800,21863610,2510,2510,2510,2510,0
20250318,163700,21863610,2510,2510,2510,2510,0
20250318,163600,21863610,2510,2510,2510,2510,0
20250318,163500,21863610,2510,2510,2510,2510,0
20250318,163400,21863610,2510,2510,2510,2510,0
20250318,163300,21863610,2510,2510,2510,2510,0
20250318,163200,21863610,2510,2510,2510,2510,0
20250318,163100,21863610,2510,2510,2510,2510,0
20250318,163000,21863610,2510,2510,2510,2510,0
20250318,162900,21863610,2510,2510,2510,2510,0
20250318,162800,21863610,2510,2510,2510,2510,0
20250318,162700,21863610,2510,2510,2510,2510,0
20250318,162600,21863610,2510,2510,2510,2510,0
20250318,162500,21863610,2510,2510,2510,2510,0
20250318,162400,21863610,2510,2510,2510,2510,0
20250318,162300,21863610,2510,2510,2510,2510,0
20250318,162200,21863610,2510,2510,2510,2510,213
20250318,162100,21863610,2510,2510,2510,2510,0
20250318,162000,21863610,2510,2510,2510,2510,0
20250318,161900,21863610,2510,2510,2510,2510,0
20250318,161800,21863610,2510,2510,2510,2510,0
20250318,161700,21863610,2510,2510,2510,2510,0
20250318,161600,21863610,2510,2510,2510,2510,0
20250318,161500,21863610,2510,2510,2510,2510,0
20250318,161400,21863610,2510,2510,2510,2510,0
20250318,161300,21863610,2510,2510,2510,2510,0
20250318,161200,21863610,2510,2510,2510,2510,0
20250318,161100,21863610,2510,2510,2510,2510,0
20250318,161000,21863610,2510,2510,2510,2510,0
20250318,160900,21863610,2510,2510,2510,2510,0
20250318,160800,21863610,2510,2510,2510,2510,0
20250318,160700,21863610,2510,2510,2510,2510,0
20250318,160600,21863610,2510,2510,2510,2510,0
20250318,160500,21863610,2510,2510,2510,2510,0
20250318,160400,21863610,2510,2510,2510,2510,0
20250318,160300,21863610,2510,2510,2510,2510,0
20250318,160200,21863610,2510,2510,2510,2510,0
20250318,160100,21863610,2510,2510,2510,2510,0
20250318,160000,21863610,2510,2510,2510,2510,0
20250318,155900,21863610,2510,2510,2510,2510,0
20250318,155800,21863610,2510,2510,2510,2510,0
20250318,155700,21863610,2510,2510,2510,2510,0
20250318,155600,21863610,2510,2510,2510,2510,0
20250318,155500,21863610,2510,2510,2510,2510,0
20250318,155400,21863610,2510,2510,2510,2510,0
20250318,155300,21863610,2510,2510,2510,2510,0
20250318,155200,21863610,2510,2510,2510,2510,213
20250318,155100,21863610,2510,2510,2510,2510,0
20250318,155000,21863610,2510,2510,2510,2510,0
20250318,154900,21863610,2510,2510,2510,2510,0
20250318,154800,21863610,2510,2510,2510,2510,0
20250318,154700,21863610,2510,2510,2510,2510,0
20250318,154600,21863610,2510,2510,2510,2510,0
20250318,154500,21863610,2510,2510,2510,2510,0
20250318,154400,21863610,2510,2510,2510,2510,0
20250318,154300,21863610,2510,2510,2510,2510,0
20250318,154200,21863610,2510,2510,2510,2510,0
20250318,154100,21863610,2510,2510,2510,2510,0
20250318,154000,21863610,2510,2510,2510,2510,0
20250318,153900,21863610,2510,2510,2510,2510,0
20250318,153800,21863610,2510,2510,2510,2510,0
20250318,153700,21863610,2510,2510,2510,2510,0
20250318,153600,21863610,2510,2510,2510,2510,0
20250318,153500,21863610,2510,2510,2510,2510,0
20250318,153400,21863610,2510,2510,2510,2510,0
20250318,153300,21863610,2510,2510,2510,2510,0
20250318,153200,21863610,2510,2510,2510,2510,0
20250318,153100,21863610,2510,2510,2510,2510,0
20250318,153000,21863610,2510,2510,2510,2510,213
20250318,152900,21328980,2505,2505,2505,2505,0
20250318,152800,21328980,2505,2505,2505,2505,0
20250318,152700,21328980,2505,2505,2505,2505,0
20250318,152600,21328980,2505,2505,2505,2505,0
20250318,152500,21328980,2505,2505,2505,2505,0
20250318,152400,21328980,2505,2505,2505,2505,0
20250318,152300,21328980,2505,2505,2505,2505,0
20250318,152200,21328980,2505,2505,2505,2505,0
20250318,152100,21328980,2505,2505,2505,2505,0
20250318,152000,21328980,2505,2505,2505,2505,0
20250318,151900,21328980,2505,2510,2510,2505,7
20250318,151800,21311435,2510,2510,2510,2510,0
20250318,151700,21311435,2510,2510,2510,2510,10
20250318,151600,21286335,2510,2505,2510,2505,12
20250318,151500,21256265,2505,2505,2505,2505,0
20250318,151400,21256265,2505,2505,2505,2505,0
20250318,151300,21256265,2505,2505,2505,2505,32
20250318,151200,21176105,2510,2510,2510,2510,0
20250318,151100,21176105,2510,2510,2510,2510,0
20250318,151000,21176105,2510,2510,2510,2510,0
20250318,150900,21176105,2510,2510,2510,2510,0
20250318,150800,21176105,2510,2510,2510,2510,0
20250318,150700,21176105,2510,2510,2510,2510,0
20250318,150600,21176105,2510,2510,2510,2510,0
20250318,150500,21176105,2510,2510,2510,2510,0
20250318,150400,21176105,2510,2510,2510,2510,0
20250318,150300,21176105,2510,2510,2510,2510,0
20250318,150200,21176105,2510,2510,2510,2510,0
20250318,150100,21176105,2510,2510,2510,2510,0
20250318,150000,21176105,2510,2510,2510,2510,0
20250318,145900,21176105,2510,2510,2510,2510,0
20250318,145800,21176105,2510,2510,2510,2510,0
20250318,145700,21176105,2510,2510,2510,2510,0
20250318,145600,21176105,2510,2505,2510,2502,21
20250318,145500,21123525,2510,2505,2510,2505,42
20250318,145400,21018305,2505,2505,2505,2505,20
20250318,145300,20968205,2505,2505,2505,2505,0
20250318,145200,20968205,2505,2505,2505,2505,330
20250318,145100,20141555,2510,2510,2510,2510,0
20250318,145000,20141555,2510,2510,2510,2510,0
20250318,144900,20141555,2510,2510,2510,2510,0
20250318,144800,20141555,2510,2510,2510,2510,0
20250318,144700,20141555,2510,2510,2510,2510,150
20250318,144600,19765055,2510,2510,2510,2510,2
20250318,144500,19760035,2505,2505,2510,2505,301
20250318,144400,19006025,2510,2510,2510,2510,0
20250318,144300,19006025,2510,2510,2510,2510,0
20250318,144200,19006025,2510,2510,2510,2510,0
20250318,144100,19006025,2510,2510,2510,2510,0
20250318,144000,19006025,2510,2510,2510,2510,142
20250318,143900,18649605,2510,2510,2510,2510,0
20250318,143800,18649605,2510,2510,2510,2510,0
20250318,143700,18649605,2510,2510,2510,2510,0
20250318,143600,18649605,2510,2510,2510,2510,0
20250318,143500,18649605,2510,2510,2510,2510,0
20250318,143400,18649605,2510,2510,2510,2510,0
20250318,143300,18649605,2510,2510,2510,2510,3
20250318,143200,18642075,2505,2505,2505,2505,105
20250318,143100,18379050,2505,2505,2505,2505,1
20250318,143000,18376545,2505,2495,2505,2495,1593
20250318,142900,14398010,2485,2485,2485,2485,0
20250318,142800,14398010,2485,2490,2490,2485,16
20250318,142700,14358225,2495,2495,2495,2495,0
20250318,142600,14358225,2495,2495,2495,2495,2
20250318,142500,14353235,2485,2490,2490,2485,104
20250318,142400,14094775,2495,2495,2495,2495,0
20250318,142300,14094775,2495,2495,2495,2495,0
20250318,142200,14094775,2495,2495,2495,2495,0
20250318,142100,14094775,2495,2495,2495,2495,0
20250318,142000,14094775,2495,2495,2495,2495,1
20250318,141900,14092280,2505,2495,2505,2495,3
20250318,141800,14084780,2490,2490,2490,2490,1
20250318,141700,14082290,2505,2505,2505,2505,0
20250318,141600,14082290,2505,2505,2505,2505,0
20250318,141500,14082290,2505,2505,2505,2505,0
20250318,141400,14082290,2505,2505,2505,2505,0
20250318,141300,14082290,2505,2505,2505,2505,0
20250318,141200,14082290,2505,2505,2505,2505,0
20250318,141100,14082290,2505,2505,2505,2505,0
20250318,141000,14082290,2505,2505,2505,2505,0
20250318,140900,14082290,2505,2505,2505,2505,0
20250318,140800,14082290,2505,2505,2505,2505,0
20250318,140700,14082290,2505,2505,2505,2505,0
20250318,140600,14082290,2505,2505,2505,2505,0
20250318,140500,14082290,2505,2505,2505,2505,0
20250318,140400,14082290,2505,2505,2505,2505,0
20250318,140300,14082290,2505,2505,2505,2505,0
20250318,140200,14082290,2505,2505,2505,2505,0
20250318,140100,14082290,2505,2505,2505,2505,0
20250318,140000,14082290,2505,2505,2505,2505,0
20250318,135900,14082290,2505,2505,2505,2505,0
20250318,135800,14082290,2505,2505,2505,2505,0
20250318,135700,14082290,2505,2505,2505,2505,0
20250318,135600,14082290,2505,2505,2505,2505,0
20250318,135500,14082290,2505,2505,2505,2505,0
20250318,135400,14082290,2505,2505,2505,2505,0
20250318,135300,14082290,2505,2505,2505,2505,0
20250318,135200,14082290,2505,2505,2505,2505,0
20250318,135100,14082290,2505,2505,2505,2505,0
20250318,135000,14082290,2505,2505,2505,2505,0
20250318,134900,14082290,2505,2500,2505,2485,68
20250318,134800,13913010,2505,2505,2505,2505,0
20250318,134700,13913010,2505,2505,2505,2505,0
20250318,134600,13913010,2505,2505,2505,2505,0
20250318,134500,13913010,2505,2505,2505,2505,0
20250318,134400,13913010,2505,2505,2505,2505,0
20250318,134300,13913010,2505,2505,2505,2505,0
20250318,134200,13913010,2505,2505,2505,2505,0
20250318,134100,13913010,2505,2505,2505,2505,0
20250318,134000,13913010,2505,2505,2505,2505,0
20250318,133900,13913010,2505,2505,2505,2505,0
20250318,133800,13913010,2505,2505,2505,2505,0
20250318,133700,13913010,2505,2505,2505,2505,0
20250318,133600,13913010,2505,2505,2505,2505,0
20250318,133500,13913010,2505,2505,2505,2505,0
20250318,133400,13913010,2505,2505,2505,2505,0
20250318,133300,13913010,2505,2505,2505,2505,0
20250318,133200,13913010,2505,2505,2505,2505,0
20250318,133100,13913010,2505,2505,2505,2505,0
20250318,133000,13913010,2505,2505,2505,2505,0
20250318,132900,13913010,2505,2505,2505,2505,0
20250318,132800,13913010,2505,2505,2505,2505,0
20250318,132700,13913010,2505,2505,2505,2505,0
20250318,132600,13913010,2505,2505,2505,2505,0
20250318,132500,13913010,2505,2505,2505,2505,0
20250318,132400,13913010,2505,2505,2505,2505,0
20250318,132300,13913010,2505,2505,2505,2505,0
20250318,132200,13913010,2505,2505,2505,2505,0
20250318,132100,13913010,2505,2505,2505,2505,0
20250318,132000,13913010,2505,2505,2505,2505,0
20250318,131900,13913010,2505,2505,2505,2505,0
20250318,131800,13913010,2505,2505,2505,2505,0
20250318,131700,13913010,2505,2505,2505,2505,0
20250318,131600,13913010,2505,2505,2505,2505,0
20250318,131500,13913010,2505,2505,2505,2505,0
20250318,131400,13913010,2505,2505,2505,2505,0
20250318,131300,13913010,2505,2505,2505,2505,0
20250318,131200,13913010,2505,2505,2505,2505,1
20250318,131100,13910505,2500,2500,2500,2500,0
20250318,131000,13910505,2500,2500,2500,2500,492
20250318,130900,12680505,2500,2500,2500,2500,18
20250318,130800,12635505,2500,2500,2500,2500,0
20250318,130700,12635505,2500,2500,2500,2500,0
20250318,130600,12635505,2500,2500,2500,2500,0
20250318,130500,12635505,2500,2500,2500,2500,0
20250318,130400,12635505,2500,2500,2500,2500,0
20250318,130300,12635505,2500,2500,2500,2500,0
20250318,130200,12635505,2500,2500,2500,2500,1
20250318,130100,12633005,2485,2485,2485,2485,100
20250318,130000,12384505,2500,2500,2500,2500,0
20250318,125900,12384505,2500,2500,2500,2500,0
20250318,125800,12384505,2500,2500,2500,2500,0
20250318,125700,12384505,2500,2500,2500,2500,0
20250318,125600,12384505,2500,2500,2500,2500,0
20250318,125500,12384505,2500,2500,2500,2500,1
20250318,125400,12382005,2500,2500,2500,2500,0
20250318,125300,12382005,2500,2500,2500,2500,0
20250318,125200,12382005,2500,2500,2500,2500,1
20250318,125100,12379505,2490,2490,2490,2490,0
20250318,125000,12379505,2490,2490,2490,2490,7
20250318,124900,12362075,2500,2500,2500,2500,0
20250318,124800,12362075,2500,2500,2500,2500,0
20250318,124700,12362075,2500,2500,2500,2500,0
20250318,124600,12362075,2500,2500,2500,2500,6
20250318,124500,12347075,2490,2490,2490,2490,0
20250318,124400,12347075,2490,2490,2490,2490,0
20250318,124300,12347075,2490,2490,2490,2490,0
20250318,124200,12347075,2490,2490,2490,2490,19
20250318,124100,12299765,2490,2490,2490,2490,173
20250318,124000,11868995,2490,2490,2490,2490,0
20250318,123900,11868995,2490,2490,2490,2490,8
20250318,123800,11849075,2490,2490,2490,2490,0
20250318,123700,11849075,2490,2490,2490,2490,0
20250318,123600,11849075,2490,2490,2490,2490,0
20250318,123500,11849075,2490,2490,2490,2490,0
20250318,123400,11849075,2490,2490,2490,2490,192
20250318,123300,11370995,2490,2490,2490,2490,0
20250318,123200,11370995,2490,2490,2490,2490,0
20250318,123100,11370995,2490,2490,2490,2490,0
20250318,123000,11370995,2490,2490,2490,2490,0
20250318,122900,11370995,2490,2490,2490,2490,40
20250318,122800,11271395,2480,2480,2480,2480,0
20250318,122700,11271395,2480,2490,2490,2480,203
20250318,122600,10765955,2490,2490,2490,2490,0
20250318,122500,10765955,2490,2490,2490,2490,0
20250318,122400,10765955,2490,2490,2490,2490,0
20250318,122300,10765955,2490,2490,2490,2490,0
20250318,122200,10765955,2490,2490,2490,2490,0
20250318,122100,10765955,2490,2490,2490,2490,0
20250318,122000,10765955,2490,2490,2490,2490,0
20250318,121900,10765955,2490,2490,2490,2490,0
20250318,121800,10765955,2490,2490,2490,2490,0
20250318,121700,10765955,2490,2490,2490,2490,0
20250318,121600,10765955,2490,2490,2490,2490,0
20250318,121500,10765955,2490,2490,2490,2490,0
20250318,121400,10765955,2490,2490,2490,2490,0
20250318,121300,10765955,2490,2490,2490,2490,0
20250318,121200,10765955,2490,2490,2490,2490,0
20250318,121100,10765955,2490,2490,2490,2490,0
20250318,121000,10765955,2490,2490,2490,2490,0
20250318,120900,10765955,2490,2490,2490,2490,0
20250318,120800,10765955,2490,2490,2490,2490,1
20250318,120700,10763465,2480,2480,2480,2480,0
20250318,120600,10763465,2480,2480,2480,2480,0
20250318,120500,10763465,2480,2480,2480,2480,0
20250318,120400,10763465,2480,2480,2480,2480,0
20250318,120300,10763465,2480,2480,2480,2480,0
20250318,120200,10763465,2480,2480,2480,2480,0
20250318,120100,10763465,2480,2480,2480,2480,0
20250318,120000,10763465,2480,2480,2480,2480,0
20250318,115900,10763465,2480,2480,2480,2480,0
20250318,115800,10763465,2480,2480,2480,2480,9
20250318,115700,10741145,2480,2480,2480,2480,0
20250318,115600,10741145,2480,2480,2480,2480,0
20250318,115500,10741145,2480,2480,2480,2480,0
20250318,115400,10741145,2480,2480,2480,2480,0
20250318,115300,10741145,2480,2480,2480,2480,0
20250318,115200,10741145,2480,2480,2480,2480,0
20250318,115100,10741145,2480,2480,2480,2480,0
20250318,115000,10741145,2480,2480,2480,2480,0
20250318,114900,10741145,2480,2485,2485,2480,109
20250318,114800,10470550,2485,2485,2485,2485,0
20250318,114700,10470550,2485,2485,2485,2485,0
20250318,114600,10470550,2485,2485,2485,2485,0
20250318,114500,10470550,2485,2485,2485,2485,0
20250318,114400,10470550,2485,2485,2485,2485,0
20250318,114300,10470550,2485,2485,2485,2485,46
20250318,114200,10356240,2490,2490,2490,2490,0
20250318,114100,10356240,2490,2490,2490,2490,40
20250318,114000,10256640,2500,2500,2500,2500,0
20250318,113900,10256640,2500,2500,2500,2500,0
20250318,113800,10256640,2500,2495,2500,2495,16
20250318,113700,10216715,2495,2495,2495,2495,25
20250318,113600,10154340,2495,2495,2495,2495,0
20250318,113500,10154340,2495,2495,2495,2495,0
20250318,113400,10154340,2495,2495,2495,2495,0
20250318,113300,10154340,2495,2495,2495,2495,0
20250318,113200,10154340,2495,2495,2495,2495,0
20250318,113100,10154340,2495,2495,2495,2495,0
20250318,113000,10154340,2495,2495,2495,2495,0
20250318,112900,10154340,2495,2495,2495,2495,0
20250318,112800,10154340,2495,2495,2495,2495,0
20250318,112700,10154340,2495,2495,2495,2495,0
20250318,112600,10154340,2495,2495,2495,2495,1
20250318,112500,10151845,2490,2490,2490,2490,0
20250318,112400,10151845,2490,2490,2490,2490,0
20250318,112300,10151845,2490,2490,2490,2490,0
20250318,112200,10151845,2490,2490,2490,2490,0
20250318,112100,10151845,2490,2490,2490,2490,0
20250318,112000,10151845,2490,2490,2490,2490,0
20250318,111900,10151845,2490,2490,2490,2490,110
20250318,111800,9877945,2485,2485,2485,2485,0
20250318,111700,9877945,2485,2485,2485,2485,0
20250318,111600,9877945,2485,2485,2485,2485,0
20250318,111500,9877945,2485,2485,2485,2485,0
20250318,111400,9877945,2485,2485,2485,2485,0
20250318,111300,9877945,2485,2485,2485,2485,0
20250318,111200,9877945,2485,2485,2485,2485,0
20250318,111100,9877945,2485,2485,2485,2485,0
20250318,111000,9877945,2485,2485,2485,2485,0
20250318,110900,9877945,2485,2485,2485,2485,0
20250318,110800,9877945,2485,2485,2485,2485,0
20250318,110700,9877945,2485,2485,2485,2485,0
20250318,110600,9877945,2485,2485,2485,2485,0
20250318,110500,9877945,2485,2485,2485,2485,0
20250318,110400,9877945,2485,2485,2485,2485,1
20250318,110300,9875460,2485,2485,2485,2485,0
20250318,110200,9875460,2485,2485,2485,2485,45
20250318,110100,9763635,2480,2480,2480,2480,0
20250318,110000,9763635,2480,2480,2480,2480,0
20250318,105900,9763635,2480,2480,2480,2480,0
20250318,105800,9763635,2480,2480,2480,2480,0
20250318,105700,9763635,2480,2480,2480,2480,0
20250318,105600,9763635,2480,2480,2480,2480,0
20250318,105500,9763635,2480,2485,2485,2480,63
20250318,105400,9607145,2480,2480,2480,2480,0
20250318,105300,9607145,2480,2480,2480,2480,0
20250318,105200,9607145,2480,2480,2480,2480,0
20250318,105100,9607145,2480,2480,2480,2480,0
20250318,105000,9607145,2480,2480,2480,2480,0
20250318,104900,9607145,2480,2480,2480,2480,0
20250318,104800,9607145,2480,2480,2480,2480,0
20250318,104700,9607145,2480,2480,2480,2480,0
20250318,104600,9607145,2480,2480,2480,2480,0
20250318,104500,9607145,2480,2480,2480,2480,1
20250318,104400,9604665,2480,2480,2480,2480,0
20250318,104300,9604665,2480,2480,2480,2480,0
20250318,104200,9604665,2480,2480,2480,2480,0
20250318,104100,9604665,2480,2480,2480,2480,0
20250318,104000,9604665,2480,2480,2480,2480,0
20250318,103900,9604665,2480,2480,2480,2480,0
20250318,103800,9604665,2480,2485,2485,2480,7
20250318,103700,9587280,2485,2485,2485,2485,0
20250318,103600,9587280,2485,2485,2485,2485,0
20250318,103500,9587280,2485,2485,2485,2485,0
20250318,103400,9587280,2485,2485,2485,2485,0
20250318,103300,9587280,2485,2485,2485,2485,0
20250318,103200,9587280,2485,2485,2485,2485,0
20250318,103100,9587280,2485,2485,2485,2485,1
20250318,103000,9584795,2495,2495,2495,2495,0
20250318,102900,9584795,2495,2495,2495,2495,14
20250318,102800,9549865,2490,2490,2490,2490,0
20250318,102700,9549865,2490,2490,2490,2490,0
20250318,102600,9549865,2490,2490,2490,2490,0
20250318,102500,9549865,2490,2490,2490,2490,0
20250318,102400,9549865,2490,2490,2490,2490,0
20250318,102300,9549865,2490,2490,2490,2490,0
20250318,102200,9549865,2490,2490,2490,2490,0
20250318,102100,9549865,2490,2490,2490,2490,0
20250318,102000,9549865,2490,2490,2490,2490,0
20250318,101900,9549865,2490,2490,2490,2490,10
20250318,101800,9524965,2490,2490,2490,2490,1
20250318,101700,9522475,2485,2495,2495,2485,55
20250318,101600,9385300,2495,2495,2495,2495,0
20250318,101500,9385300,2495,2495,2495,2495,0
20250318,101400,9385300,2495,2495,2495,2495,0
20250318,101300,9385300,2495,2495,2495,2495,0
20250318,101200,9385300,2495,2495,2495,2495,1
20250318,101100,9382805,2480,2480,2480,2480,0
20250318,101000,9382805,2480,2490,2490,2480,17
20250318,100900,9340545,2500,2500,2500,2500,0
20250318,100800,9340545,2500,2500,2500,2500,0
20250318,100700,9340545,2500,2500,2500,2500,0
20250318,100600,9340545,2500,2500,2500,2500,0
20250318,100500,9340545,2500,2500,2500,2500,0
20250318,100400,9340545,2500,2500,2500,2500,0
20250318,100300,9340545,2500,2500,2500,2500,0
20250318,100200,9340545,2500,2500,2500,2500,0
20250318,100100,9340545,2500,2500,2500,2500,0
20250318,100000,9340545,2500,2500,2500,2500,0
20250318,095900,9340545,2500,2500,2500,2500,0
20250318,095800,9340545,2500,2500,2500,2500,0
20250318,095700,9340545,2500,2500,2500,2500,0
20250318,095600,9340545,2500,2500,2500,2500,0
20250318,095500,9340545,2500,2500,2500,2500,0
20250318,095400,9340545,2500,2500,2500,2500,0
20250318,095300,9340545,2500,2500,2500,2500,0
20250318,095200,9340545,2500,2500,2500,2500,0
20250318,095100,9340545,2500,2500,2500,2500,8
20250318,095000,9320545,2500,2500,2500,2500,0
20250318,094900,9320545,2500,2500,2500,2500,0
20250318,094800,9320545,2500,2500,2500,2500,0
20250318,094700,9320545,2500,2500,2500,2500,0
20250318,094600,9320545,2500,2500,2500,2500,0
20250318,094500,9320545,2500,2500,2500,2500,0
20250318,094400,9320545,2500,2500,2500,2500,10
20250318,094300,9295545,2505,2500,2505,2500,47
20250318,094200,9178035,2500,2495,2500,2495,1630
20250318,094100,5104135,2500,2500,2500,2500,0
20250318,094000,5104135,2500,2500,2500,2500,0
20250318,093900,5104135,2500,2500,2500,2500,0
20250318,093800,5104135,2500,2500,2500,2500,0
20250318,093700,5104135,2500,2500,2500,2500,0
20250318,093600,5104135,2500,2500,2500,2500,0
20250318,093500,5104135,2500,2500,2500,2500,0
20250318,093400,5104135,2500,2500,2500,2500,0
20250318,093300,5104135,2500,2500,2500,2500,0
20250318,093200,5104135,2500,2500,2500,2500,2
20250318,093100,5099135,2505,2505,2505,2505,0
20250318,093000,5099135,2505,2505,2505,2505,0
20250318,092900,5099135,2505,2490,2505,2490,6
20250318,092800,5084180,2500,2500,2500,2500,0
20250318,092700,5084180,2500,2500,2500,2500,0
20250318,092600,5084180,2500,2500,2500,2500,0
20250318,092500,5084180,2500,2500,2500,2500,0
20250318,092400,5084180,2500,2495,2500,2495,21
20250318,092300,5031705,2505,2500,2505,2500,23
20250318,092200,4974190,2505,2470,2505,2460,204
20250318,092100,4468205,2505,2505,2505,2505,0
20250318,092000,4468205,2505,2505,2505,2505,0
20250318,091900,4468205,2505,2505,2505,2505,0
20250318,091800,4468205,2505,2500,2505,2500,20
20250318,091700,4418200,2470,2475,2475,2470,200
20250318,091600,3923520,2500,2500,2500,2500,0
20250318,091500,3923520,2500,2495,2500,2495,3
20250318,091400,3916025,2475,2475,2475,2475,1
20250318,091300,3913550,2475,2475,2475,2475,1
20250318,091200,3911075,2505,2495,2505,2495,6
20250318,091100,3896095,2470,2470,2470,2470,1
20250318,091000,3893625,2505,2460,2505,2460,17
20250318,090900,3851200,2495,2470,2495,2470,877
20250318,090800,1684985,2470,2465,2470,2455,36
20250318,090700,1596240,2455,2495,2505,2455,244
20250318,090600,993725,2470,2470,2470,2470,0
20250318,090500,993725,2470,2480,2480,2470,23
20250318,090400,936835,2505,2495,2505,2495,5
20250318,090300,924340,2480,2480,2485,2480,4
20250318,090200,914415,2500,2470,2500,2470,8
20250318,090100,894480,2525,2470,2525,2470,124
20250318,090000,587030,2485,2465,2485,2465,238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195200 21863610 2510 2510 2510 2510 213
3 20250318 195100 21863610 2510 2510 2510 2510 0
4 20250318 195000 21863610 2510 2510 2510 2510 0
5 20250318 194900 21863610 2510 2510 2510 2510 0
6 20250318 194800 21863610 2510 2510 2510 2510 0
7 20250318 194700 21863610 2510 2510 2510 2510 0
8 20250318 194600 21863610 2510 2510 2510 2510 0
9 20250318 194500 21863610 2510 2510 2510 2510 0
10 20250318 194400 21863610 2510 2510 2510 2510 0
11 20250318 194300 21863610 2510 2510 2510 2510 0
12 20250318 194200 21863610 2510 2510 2510 2510 0
13 20250318 194100 21863610 2510 2510 2510 2510 0
14 20250318 194000 21863610 2510 2510 2510 2510 0
15 20250318 193900 21863610 2510 2510 2510 2510 0
16 20250318 193800 21863610 2510 2510 2510 2510 0
17 20250318 193700 21863610 2510 2510 2510 2510 0
18 20250318 193600 21863610 2510 2510 2510 2510 0
19 20250318 193500 21863610 2510 2510 2510 2510 0
20 20250318 193400 21863610 2510 2510 2510 2510 0
21 20250318 193300 21863610 2510 2510 2510 2510 0
22 20250318 193200 21863610 2510 2510 2510 2510 0
23 20250318 193100 21863610 2510 2510 2510 2510 0
24 20250318 193000 21863610 2510 2510 2510 2510 0
25 20250318 192900 21863610 2510 2510 2510 2510 0
26 20250318 192800 21863610 2510 2510 2510 2510 0
27 20250318 192700 21863610 2510 2510 2510 2510 0
28 20250318 192600 21863610 2510 2510 2510 2510 0
29 20250318 192500 21863610 2510 2510 2510 2510 0
30 20250318 192400 21863610 2510 2510 2510 2510 0
31 20250318 192300 21863610 2510 2510 2510 2510 0
32 20250318 192200 21863610 2510 2510 2510 2510 213
33 20250318 192100 21863610 2510 2510 2510 2510 0
34 20250318 192000 21863610 2510 2510 2510 2510 0
35 20250318 191900 21863610 2510 2510 2510 2510 0
36 20250318 191800 21863610 2510 2510 2510 2510 0
37 20250318 191700 21863610 2510 2510 2510 2510 0
38 20250318 191600 21863610 2510 2510 2510 2510 0
39 20250318 191500 21863610 2510 2510 2510 2510 0
40 20250318 191400 21863610 2510 2510 2510 2510 0
41 20250318 191300 21863610 2510 2510 2510 2510 0
42 20250318 191200 21863610 2510 2510 2510 2510 0
43 20250318 191100 21863610 2510 2510 2510 2510 0
44 20250318 191000 21863610 2510 2510 2510 2510 0
45 20250318 190900 21863610 2510 2510 2510 2510 0
46 20250318 190800 21863610 2510 2510 2510 2510 0
47 20250318 190700 21863610 2510 2510 2510 2510 0
48 20250318 190600 21863610 2510 2510 2510 2510 0
49 20250318 190500 21863610 2510 2510 2510 2510 0
50 20250318 190400 21863610 2510 2510 2510 2510 0
51 20250318 190300 21863610 2510 2510 2510 2510 0
52 20250318 190200 21863610 2510 2510 2510 2510 0
53 20250318 190100 21863610 2510 2510 2510 2510 0
54 20250318 190000 21863610 2510 2510 2510 2510 0
55 20250318 185900 21863610 2510 2510 2510 2510 0
56 20250318 185800 21863610 2510 2510 2510 2510 0
57 20250318 185700 21863610 2510 2510 2510 2510 0
58 20250318 185600 21863610 2510 2510 2510 2510 0
59 20250318 185500 21863610 2510 2510 2510 2510 0
60 20250318 185400 21863610 2510 2510 2510 2510 0
61 20250318 185300 21863610 2510 2510 2510 2510 0
62 20250318 185200 21863610 2510 2510 2510 2510 213
63 20250318 185100 21863610 2510 2510 2510 2510 0
64 20250318 185000 21863610 2510 2510 2510 2510 0
65 20250318 184900 21863610 2510 2510 2510 2510 0
66 20250318 184800 21863610 2510 2510 2510 2510 0
67 20250318 184700 21863610 2510 2510 2510 2510 0
68 20250318 184600 21863610 2510 2510 2510 2510 0
69 20250318 184500 21863610 2510 2510 2510 2510 0
70 20250318 184400 21863610 2510 2510 2510 2510 0
71 20250318 184300 21863610 2510 2510 2510 2510 0
72 20250318 184200 21863610 2510 2510 2510 2510 0
73 20250318 184100 21863610 2510 2510 2510 2510 0
74 20250318 184000 21863610 2510 2510 2510 2510 0
75 20250318 183900 21863610 2510 2510 2510 2510 0
76 20250318 183800 21863610 2510 2510 2510 2510 0
77 20250318 183700 21863610 2510 2510 2510 2510 0
78 20250318 183600 21863610 2510 2510 2510 2510 0
79 20250318 183500 21863610 2510 2510 2510 2510 0
80 20250318 183400 21863610 2510 2510 2510 2510 0
81 20250318 183300 21863610 2510 2510 2510 2510 0
82 20250318 183200 21863610 2510 2510 2510 2510 0
83 20250318 183100 21863610 2510 2510 2510 2510 0
84 20250318 183000 21863610 2510 2510 2510 2510 0
85 20250318 182900 21863610 2510 2510 2510 2510 0
86 20250318 182800 21863610 2510 2510 2510 2510 0
87 20250318 182700 21863610 2510 2510 2510 2510 0
88 20250318 182600 21863610 2510 2510 2510 2510 0
89 20250318 182500 21863610 2510 2510 2510 2510 0
90 20250318 182400 21863610 2510 2510 2510 2510 0
91 20250318 182300 21863610 2510 2510 2510 2510 0
92 20250318 182200 21863610 2510 2510 2510 2510 213
93 20250318 182100 21863610 2510 2510 2510 2510 0
94 20250318 182000 21863610 2510 2510 2510 2510 0
95 20250318 181900 21863610 2510 2510 2510 2510 0
96 20250318 181800 21863610 2510 2510 2510 2510 0
97 20250318 181700 21863610 2510 2510 2510 2510 0
98 20250318 181600 21863610 2510 2510 2510 2510 0
99 20250318 181500 21863610 2510 2510 2510 2510 0
100 20250318 181400 21863610 2510 2510 2510 2510 0
101 20250318 181300 21863610 2510 2510 2510 2510 0
102 20250318 181200 21863610 2510 2510 2510 2510 0
103 20250318 181100 21863610 2510 2510 2510 2510 0
104 20250318 181000 21863610 2510 2510 2510 2510 0
105 20250318 180900 21863610 2510 2510 2510 2510 0
106 20250318 180800 21863610 2510 2510 2510 2510 0
107 20250318 180700 21863610 2510 2510 2510 2510 0
108 20250318 180600 21863610 2510 2510 2510 2510 0
109 20250318 180500 21863610 2510 2510 2510 2510 0
110 20250318 180400 21863610 2510 2510 2510 2510 0
111 20250318 180300 21863610 2510 2510 2510 2510 0
112 20250318 180200 21863610 2510 2510 2510 2510 0
113 20250318 180100 21863610 2510 2510 2510 2510 0
114 20250318 180000 21863610 2510 2510 2510 2510 0
115 20250318 175900 21863610 2510 2510 2510 2510 0
116 20250318 175800 21863610 2510 2510 2510 2510 0
117 20250318 175700 21863610 2510 2510 2510 2510 0
118 20250318 175600 21863610 2510 2510 2510 2510 0
119 20250318 175500 21863610 2510 2510 2510 2510 0
120 20250318 175400 21863610 2510 2510 2510 2510 0
121 20250318 175300 21863610 2510 2510 2510 2510 0
122 20250318 175200 21863610 2510 2510 2510 2510 213
123 20250318 175100 21863610 2510 2510 2510 2510 0
124 20250318 175000 21863610 2510 2510 2510 2510 0
125 20250318 174900 21863610 2510 2510 2510 2510 0
126 20250318 174800 21863610 2510 2510 2510 2510 0
127 20250318 174700 21863610 2510 2510 2510 2510 0
128 20250318 174600 21863610 2510 2510 2510 2510 0
129 20250318 174500 21863610 2510 2510 2510 2510 0
130 20250318 174400 21863610 2510 2510 2510 2510 0
131 20250318 174300 21863610 2510 2510 2510 2510 0
132 20250318 174200 21863610 2510 2510 2510 2510 0
133 20250318 174100 21863610 2510 2510 2510 2510 0
134 20250318 174000 21863610 2510 2510 2510 2510 0
135 20250318 173900 21863610 2510 2510 2510 2510 0
136 20250318 173800 21863610 2510 2510 2510 2510 0
137 20250318 173700 21863610 2510 2510 2510 2510 0
138 20250318 173600 21863610 2510 2510 2510 2510 0
139 20250318 173500 21863610 2510 2510 2510 2510 0
140 20250318 173400 21863610 2510 2510 2510 2510 0
141 20250318 173300 21863610 2510 2510 2510 2510 0
142 20250318 173200 21863610 2510 2510 2510 2510 0
143 20250318 173100 21863610 2510 2510 2510 2510 0
144 20250318 173000 21863610 2510 2510 2510 2510 0
145 20250318 172900 21863610 2510 2510 2510 2510 0
146 20250318 172800 21863610 2510 2510 2510 2510 0
147 20250318 172700 21863610 2510 2510 2510 2510 0
148 20250318 172600 21863610 2510 2510 2510 2510 0
149 20250318 172500 21863610 2510 2510 2510 2510 0
150 20250318 172400 21863610 2510 2510 2510 2510 0
151 20250318 172300 21863610 2510 2510 2510 2510 0
152 20250318 172200 21863610 2510 2510 2510 2510 213
153 20250318 172100 21863610 2510 2510 2510 2510 0
154 20250318 172000 21863610 2510 2510 2510 2510 0
155 20250318 171900 21863610 2510 2510 2510 2510 0
156 20250318 171800 21863610 2510 2510 2510 2510 0
157 20250318 171700 21863610 2510 2510 2510 2510 0
158 20250318 171600 21863610 2510 2510 2510 2510 0
159 20250318 171500 21863610 2510 2510 2510 2510 0
160 20250318 171400 21863610 2510 2510 2510 2510 0
161 20250318 171300 21863610 2510 2510 2510 2510 0
162 20250318 171200 21863610 2510 2510 2510 2510 0
163 20250318 171100 21863610 2510 2510 2510 2510 0
164 20250318 171000 21863610 2510 2510 2510 2510 0
165 20250318 170900 21863610 2510 2510 2510 2510 0
166 20250318 170800 21863610 2510 2510 2510 2510 0
167 20250318 170700 21863610 2510 2510 2510 2510 0
168 20250318 170600 21863610 2510 2510 2510 2510 0
169 20250318 170500 21863610 2510 2510 2510 2510 0
170 20250318 170400 21863610 2510 2510 2510 2510 0
171 20250318 170300 21863610 2510 2510 2510 2510 0
172 20250318 170200 21863610 2510 2510 2510 2510 0
173 20250318 170100 21863610 2510 2510 2510 2510 0
174 20250318 170000 21863610 2510 2510 2510 2510 0
175 20250318 165900 21863610 2510 2510 2510 2510 0
176 20250318 165800 21863610 2510 2510 2510 2510 0
177 20250318 165700 21863610 2510 2510 2510 2510 0
178 20250318 165600 21863610 2510 2510 2510 2510 0
179 20250318 165500 21863610 2510 2510 2510 2510 0
180 20250318 165400 21863610 2510 2510 2510 2510 0
181 20250318 165300 21863610 2510 2510 2510 2510 0
182 20250318 165200 21863610 2510 2510 2510 2510 213
183 20250318 165100 21863610 2510 2510 2510 2510 0
184 20250318 165000 21863610 2510 2510 2510 2510 0
185 20250318 164900 21863610 2510 2510 2510 2510 0
186 20250318 164800 21863610 2510 2510 2510 2510 0
187 20250318 164700 21863610 2510 2510 2510 2510 0
188 20250318 164600 21863610 2510 2510 2510 2510 0
189 20250318 164500 21863610 2510 2510 2510 2510 0
190 20250318 164400 21863610 2510 2510 2510 2510 0
191 20250318 164300 21863610 2510 2510 2510 2510 0
192 20250318 164200 21863610 2510 2510 2510 2510 0
193 20250318 164100 21863610 2510 2510 2510 2510 0
194 20250318 164000 21863610 2510 2510 2510 2510 0
195 20250318 163900 21863610 2510 2510 2510 2510 0
196 20250318 163800 21863610 2510 2510 2510 2510 0
197 20250318 163700 21863610 2510 2510 2510 2510 0
198 20250318 163600 21863610 2510 2510 2510 2510 0
199 20250318 163500 21863610 2510 2510 2510 2510 0
200 20250318 163400 21863610 2510 2510 2510 2510 0
201 20250318 163300 21863610 2510 2510 2510 2510 0
202 20250318 163200 21863610 2510 2510 2510 2510 0
203 20250318 163100 21863610 2510 2510 2510 2510 0
204 20250318 163000 21863610 2510 2510 2510 2510 0
205 20250318 162900 21863610 2510 2510 2510 2510 0
206 20250318 162800 21863610 2510 2510 2510 2510 0
207 20250318 162700 21863610 2510 2510 2510 2510 0
208 20250318 162600 21863610 2510 2510 2510 2510 0
209 20250318 162500 21863610 2510 2510 2510 2510 0
210 20250318 162400 21863610 2510 2510 2510 2510 0
211 20250318 162300 21863610 2510 2510 2510 2510 0
212 20250318 162200 21863610 2510 2510 2510 2510 213
213 20250318 162100 21863610 2510 2510 2510 2510 0
214 20250318 162000 21863610 2510 2510 2510 2510 0
215 20250318 161900 21863610 2510 2510 2510 2510 0
216 20250318 161800 21863610 2510 2510 2510 2510 0
217 20250318 161700 21863610 2510 2510 2510 2510 0
218 20250318 161600 21863610 2510 2510 2510 2510 0
219 20250318 161500 21863610 2510 2510 2510 2510 0
220 20250318 161400 21863610 2510 2510 2510 2510 0
221 20250318 161300 21863610 2510 2510 2510 2510 0
222 20250318 161200 21863610 2510 2510 2510 2510 0
223 20250318 161100 21863610 2510 2510 2510 2510 0
224 20250318 161000 21863610 2510 2510 2510 2510 0
225 20250318 160900 21863610 2510 2510 2510 2510 0
226 20250318 160800 21863610 2510 2510 2510 2510 0
227 20250318 160700 21863610 2510 2510 2510 2510 0
228 20250318 160600 21863610 2510 2510 2510 2510 0
229 20250318 160500 21863610 2510 2510 2510 2510 0
230 20250318 160400 21863610 2510 2510 2510 2510 0
231 20250318 160300 21863610 2510 2510 2510 2510 0
232 20250318 160200 21863610 2510 2510 2510 2510 0
233 20250318 160100 21863610 2510 2510 2510 2510 0
234 20250318 160000 21863610 2510 2510 2510 2510 0
235 20250318 155900 21863610 2510 2510 2510 2510 0
236 20250318 155800 21863610 2510 2510 2510 2510 0
237 20250318 155700 21863610 2510 2510 2510 2510 0
238 20250318 155600 21863610 2510 2510 2510 2510 0
239 20250318 155500 21863610 2510 2510 2510 2510 0
240 20250318 155400 21863610 2510 2510 2510 2510 0
241 20250318 155300 21863610 2510 2510 2510 2510 0
242 20250318 155200 21863610 2510 2510 2510 2510 213
243 20250318 155100 21863610 2510 2510 2510 2510 0
244 20250318 155000 21863610 2510 2510 2510 2510 0
245 20250318 154900 21863610 2510 2510 2510 2510 0
246 20250318 154800 21863610 2510 2510 2510 2510 0
247 20250318 154700 21863610 2510 2510 2510 2510 0
248 20250318 154600 21863610 2510 2510 2510 2510 0
249 20250318 154500 21863610 2510 2510 2510 2510 0
250 20250318 154400 21863610 2510 2510 2510 2510 0
251 20250318 154300 21863610 2510 2510 2510 2510 0
252 20250318 154200 21863610 2510 2510 2510 2510 0
253 20250318 154100 21863610 2510 2510 2510 2510 0
254 20250318 154000 21863610 2510 2510 2510 2510 0
255 20250318 153900 21863610 2510 2510 2510 2510 0
256 20250318 153800 21863610 2510 2510 2510 2510 0
257 20250318 153700 21863610 2510 2510 2510 2510 0
258 20250318 153600 21863610 2510 2510 2510 2510 0
259 20250318 153500 21863610 2510 2510 2510 2510 0
260 20250318 153400 21863610 2510 2510 2510 2510 0
261 20250318 153300 21863610 2510 2510 2510 2510 0
262 20250318 153200 21863610 2510 2510 2510 2510 0
263 20250318 153100 21863610 2510 2510 2510 2510 0
264 20250318 153000 21863610 2510 2510 2510 2510 213
265 20250318 152900 21328980 2505 2505 2505 2505 0
266 20250318 152800 21328980 2505 2505 2505 2505 0
267 20250318 152700 21328980 2505 2505 2505 2505 0
268 20250318 152600 21328980 2505 2505 2505 2505 0
269 20250318 152500 21328980 2505 2505 2505 2505 0
270 20250318 152400 21328980 2505 2505 2505 2505 0
271 20250318 152300 21328980 2505 2505 2505 2505 0
272 20250318 152200 21328980 2505 2505 2505 2505 0
273 20250318 152100 21328980 2505 2505 2505 2505 0
274 20250318 152000 21328980 2505 2505 2505 2505 0
275 20250318 151900 21328980 2505 2510 2510 2505 7
276 20250318 151800 21311435 2510 2510 2510 2510 0
277 20250318 151700 21311435 2510 2510 2510 2510 10
278 20250318 151600 21286335 2510 2505 2510 2505 12
279 20250318 151500 21256265 2505 2505 2505 2505 0
280 20250318 151400 21256265 2505 2505 2505 2505 0
281 20250318 151300 21256265 2505 2505 2505 2505 32
282 20250318 151200 21176105 2510 2510 2510 2510 0
283 20250318 151100 21176105 2510 2510 2510 2510 0
284 20250318 151000 21176105 2510 2510 2510 2510 0
285 20250318 150900 21176105 2510 2510 2510 2510 0
286 20250318 150800 21176105 2510 2510 2510 2510 0
287 20250318 150700 21176105 2510 2510 2510 2510 0
288 20250318 150600 21176105 2510 2510 2510 2510 0
289 20250318 150500 21176105 2510 2510 2510 2510 0
290 20250318 150400 21176105 2510 2510 2510 2510 0
291 20250318 150300 21176105 2510 2510 2510 2510 0
292 20250318 150200 21176105 2510 2510 2510 2510 0
293 20250318 150100 21176105 2510 2510 2510 2510 0
294 20250318 150000 21176105 2510 2510 2510 2510 0
295 20250318 145900 21176105 2510 2510 2510 2510 0
296 20250318 145800 21176105 2510 2510 2510 2510 0
297 20250318 145700 21176105 2510 2510 2510 2510 0
298 20250318 145600 21176105 2510 2505 2510 2502 21
299 20250318 145500 21123525 2510 2505 2510 2505 42
300 20250318 145400 21018305 2505 2505 2505 2505 20
301 20250318 145300 20968205 2505 2505 2505 2505 0
302 20250318 145200 20968205 2505 2505 2505 2505 330
303 20250318 145100 20141555 2510 2510 2510 2510 0
304 20250318 145000 20141555 2510 2510 2510 2510 0
305 20250318 144900 20141555 2510 2510 2510 2510 0
306 20250318 144800 20141555 2510 2510 2510 2510 0
307 20250318 144700 20141555 2510 2510 2510 2510 150
308 20250318 144600 19765055 2510 2510 2510 2510 2
309 20250318 144500 19760035 2505 2505 2510 2505 301
310 20250318 144400 19006025 2510 2510 2510 2510 0
311 20250318 144300 19006025 2510 2510 2510 2510 0
312 20250318 144200 19006025 2510 2510 2510 2510 0
313 20250318 144100 19006025 2510 2510 2510 2510 0
314 20250318 144000 19006025 2510 2510 2510 2510 142
315 20250318 143900 18649605 2510 2510 2510 2510 0
316 20250318 143800 18649605 2510 2510 2510 2510 0
317 20250318 143700 18649605 2510 2510 2510 2510 0
318 20250318 143600 18649605 2510 2510 2510 2510 0
319 20250318 143500 18649605 2510 2510 2510 2510 0
320 20250318 143400 18649605 2510 2510 2510 2510 0
321 20250318 143300 18649605 2510 2510 2510 2510 3
322 20250318 143200 18642075 2505 2505 2505 2505 105
323 20250318 143100 18379050 2505 2505 2505 2505 1
324 20250318 143000 18376545 2505 2495 2505 2495 1593
325 20250318 142900 14398010 2485 2485 2485 2485 0
326 20250318 142800 14398010 2485 2490 2490 2485 16
327 20250318 142700 14358225 2495 2495 2495 2495 0
328 20250318 142600 14358225 2495 2495 2495 2495 2
329 20250318 142500 14353235 2485 2490 2490 2485 104
330 20250318 142400 14094775 2495 2495 2495 2495 0
331 20250318 142300 14094775 2495 2495 2495 2495 0
332 20250318 142200 14094775 2495 2495 2495 2495 0
333 20250318 142100 14094775 2495 2495 2495 2495 0
334 20250318 142000 14094775 2495 2495 2495 2495 1
335 20250318 141900 14092280 2505 2495 2505 2495 3
336 20250318 141800 14084780 2490 2490 2490 2490 1
337 20250318 141700 14082290 2505 2505 2505 2505 0
338 20250318 141600 14082290 2505 2505 2505 2505 0
339 20250318 141500 14082290 2505 2505 2505 2505 0
340 20250318 141400 14082290 2505 2505 2505 2505 0
341 20250318 141300 14082290 2505 2505 2505 2505 0
342 20250318 141200 14082290 2505 2505 2505 2505 0
343 20250318 141100 14082290 2505 2505 2505 2505 0
344 20250318 141000 14082290 2505 2505 2505 2505 0
345 20250318 140900 14082290 2505 2505 2505 2505 0
346 20250318 140800 14082290 2505 2505 2505 2505 0
347 20250318 140700 14082290 2505 2505 2505 2505 0
348 20250318 140600 14082290 2505 2505 2505 2505 0
349 20250318 140500 14082290 2505 2505 2505 2505 0
350 20250318 140400 14082290 2505 2505 2505 2505 0
351 20250318 140300 14082290 2505 2505 2505 2505 0
352 20250318 140200 14082290 2505 2505 2505 2505 0
353 20250318 140100 14082290 2505 2505 2505 2505 0
354 20250318 140000 14082290 2505 2505 2505 2505 0
355 20250318 135900 14082290 2505 2505 2505 2505 0
356 20250318 135800 14082290 2505 2505 2505 2505 0
357 20250318 135700 14082290 2505 2505 2505 2505 0
358 20250318 135600 14082290 2505 2505 2505 2505 0
359 20250318 135500 14082290 2505 2505 2505 2505 0
360 20250318 135400 14082290 2505 2505 2505 2505 0
361 20250318 135300 14082290 2505 2505 2505 2505 0
362 20250318 135200 14082290 2505 2505 2505 2505 0
363 20250318 135100 14082290 2505 2505 2505 2505 0
364 20250318 135000 14082290 2505 2505 2505 2505 0
365 20250318 134900 14082290 2505 2500 2505 2485 68
366 20250318 134800 13913010 2505 2505 2505 2505 0
367 20250318 134700 13913010 2505 2505 2505 2505 0
368 20250318 134600 13913010 2505 2505 2505 2505 0
369 20250318 134500 13913010 2505 2505 2505 2505 0
370 20250318 134400 13913010 2505 2505 2505 2505 0
371 20250318 134300 13913010 2505 2505 2505 2505 0
372 20250318 134200 13913010 2505 2505 2505 2505 0
373 20250318 134100 13913010 2505 2505 2505 2505 0
374 20250318 134000 13913010 2505 2505 2505 2505 0
375 20250318 133900 13913010 2505 2505 2505 2505 0
376 20250318 133800 13913010 2505 2505 2505 2505 0
377 20250318 133700 13913010 2505 2505 2505 2505 0
378 20250318 133600 13913010 2505 2505 2505 2505 0
379 20250318 133500 13913010 2505 2505 2505 2505 0
380 20250318 133400 13913010 2505 2505 2505 2505 0
381 20250318 133300 13913010 2505 2505 2505 2505 0
382 20250318 133200 13913010 2505 2505 2505 2505 0
383 20250318 133100 13913010 2505 2505 2505 2505 0
384 20250318 133000 13913010 2505 2505 2505 2505 0
385 20250318 132900 13913010 2505 2505 2505 2505 0
386 20250318 132800 13913010 2505 2505 2505 2505 0
387 20250318 132700 13913010 2505 2505 2505 2505 0
388 20250318 132600 13913010 2505 2505 2505 2505 0
389 20250318 132500 13913010 2505 2505 2505 2505 0
390 20250318 132400 13913010 2505 2505 2505 2505 0
391 20250318 132300 13913010 2505 2505 2505 2505 0
392 20250318 132200 13913010 2505 2505 2505 2505 0
393 20250318 132100 13913010 2505 2505 2505 2505 0
394 20250318 132000 13913010 2505 2505 2505 2505 0
395 20250318 131900 13913010 2505 2505 2505 2505 0
396 20250318 131800 13913010 2505 2505 2505 2505 0
397 20250318 131700 13913010 2505 2505 2505 2505 0
398 20250318 131600 13913010 2505 2505 2505 2505 0
399 20250318 131500 13913010 2505 2505 2505 2505 0
400 20250318 131400 13913010 2505 2505 2505 2505 0
401 20250318 131300 13913010 2505 2505 2505 2505 0
402 20250318 131200 13913010 2505 2505 2505 2505 1
403 20250318 131100 13910505 2500 2500 2500 2500 0
404 20250318 131000 13910505 2500 2500 2500 2500 492
405 20250318 130900 12680505 2500 2500 2500 2500 18
406 20250318 130800 12635505 2500 2500 2500 2500 0
407 20250318 130700 12635505 2500 2500 2500 2500 0
408 20250318 130600 12635505 2500 2500 2500 2500 0
409 20250318 130500 12635505 2500 2500 2500 2500 0
410 20250318 130400 12635505 2500 2500 2500 2500 0
411 20250318 130300 12635505 2500 2500 2500 2500 0
412 20250318 130200 12635505 2500 2500 2500 2500 1
413 20250318 130100 12633005 2485 2485 2485 2485 100
414 20250318 130000 12384505 2500 2500 2500 2500 0
415 20250318 125900 12384505 2500 2500 2500 2500 0
416 20250318 125800 12384505 2500 2500 2500 2500 0
417 20250318 125700 12384505 2500 2500 2500 2500 0
418 20250318 125600 12384505 2500 2500 2500 2500 0
419 20250318 125500 12384505 2500 2500 2500 2500 1
420 20250318 125400 12382005 2500 2500 2500 2500 0
421 20250318 125300 12382005 2500 2500 2500 2500 0
422 20250318 125200 12382005 2500 2500 2500 2500 1
423 20250318 125100 12379505 2490 2490 2490 2490 0
424 20250318 125000 12379505 2490 2490 2490 2490 7
425 20250318 124900 12362075 2500 2500 2500 2500 0
426 20250318 124800 12362075 2500 2500 2500 2500 0
427 20250318 124700 12362075 2500 2500 2500 2500 0
428 20250318 124600 12362075 2500 2500 2500 2500 6
429 20250318 124500 12347075 2490 2490 2490 2490 0
430 20250318 124400 12347075 2490 2490 2490 2490 0
431 20250318 124300 12347075 2490 2490 2490 2490 0
432 20250318 124200 12347075 2490 2490 2490 2490 19
433 20250318 124100 12299765 2490 2490 2490 2490 173
434 20250318 124000 11868995 2490 2490 2490 2490 0
435 20250318 123900 11868995 2490 2490 2490 2490 8
436 20250318 123800 11849075 2490 2490 2490 2490 0
437 20250318 123700 11849075 2490 2490 2490 2490 0
438 20250318 123600 11849075 2490 2490 2490 2490 0
439 20250318 123500 11849075 2490 2490 2490 2490 0
440 20250318 123400 11849075 2490 2490 2490 2490 192
441 20250318 123300 11370995 2490 2490 2490 2490 0
442 20250318 123200 11370995 2490 2490 2490 2490 0
443 20250318 123100 11370995 2490 2490 2490 2490 0
444 20250318 123000 11370995 2490 2490 2490 2490 0
445 20250318 122900 11370995 2490 2490 2490 2490 40
446 20250318 122800 11271395 2480 2480 2480 2480 0
447 20250318 122700 11271395 2480 2490 2490 2480 203
448 20250318 122600 10765955 2490 2490 2490 2490 0
449 20250318 122500 10765955 2490 2490 2490 2490 0
450 20250318 122400 10765955 2490 2490 2490 2490 0
451 20250318 122300 10765955 2490 2490 2490 2490 0
452 20250318 122200 10765955 2490 2490 2490 2490 0
453 20250318 122100 10765955 2490 2490 2490 2490 0
454 20250318 122000 10765955 2490 2490 2490 2490 0
455 20250318 121900 10765955 2490 2490 2490 2490 0
456 20250318 121800 10765955 2490 2490 2490 2490 0
457 20250318 121700 10765955 2490 2490 2490 2490 0
458 20250318 121600 10765955 2490 2490 2490 2490 0
459 20250318 121500 10765955 2490 2490 2490 2490 0
460 20250318 121400 10765955 2490 2490 2490 2490 0
461 20250318 121300 10765955 2490 2490 2490 2490 0
462 20250318 121200 10765955 2490 2490 2490 2490 0
463 20250318 121100 10765955 2490 2490 2490 2490 0
464 20250318 121000 10765955 2490 2490 2490 2490 0
465 20250318 120900 10765955 2490 2490 2490 2490 0
466 20250318 120800 10765955 2490 2490 2490 2490 1
467 20250318 120700 10763465 2480 2480 2480 2480 0
468 20250318 120600 10763465 2480 2480 2480 2480 0
469 20250318 120500 10763465 2480 2480 2480 2480 0
470 20250318 120400 10763465 2480 2480 2480 2480 0
471 20250318 120300 10763465 2480 2480 2480 2480 0
472 20250318 120200 10763465 2480 2480 2480 2480 0
473 20250318 120100 10763465 2480 2480 2480 2480 0
474 20250318 120000 10763465 2480 2480 2480 2480 0
475 20250318 115900 10763465 2480 2480 2480 2480 0
476 20250318 115800 10763465 2480 2480 2480 2480 9
477 20250318 115700 10741145 2480 2480 2480 2480 0
478 20250318 115600 10741145 2480 2480 2480 2480 0
479 20250318 115500 10741145 2480 2480 2480 2480 0
480 20250318 115400 10741145 2480 2480 2480 2480 0
481 20250318 115300 10741145 2480 2480 2480 2480 0
482 20250318 115200 10741145 2480 2480 2480 2480 0
483 20250318 115100 10741145 2480 2480 2480 2480 0
484 20250318 115000 10741145 2480 2480 2480 2480 0
485 20250318 114900 10741145 2480 2485 2485 2480 109
486 20250318 114800 10470550 2485 2485 2485 2485 0
487 20250318 114700 10470550 2485 2485 2485 2485 0
488 20250318 114600 10470550 2485 2485 2485 2485 0
489 20250318 114500 10470550 2485 2485 2485 2485 0
490 20250318 114400 10470550 2485 2485 2485 2485 0
491 20250318 114300 10470550 2485 2485 2485 2485 46
492 20250318 114200 10356240 2490 2490 2490 2490 0
493 20250318 114100 10356240 2490 2490 2490 2490 40
494 20250318 114000 10256640 2500 2500 2500 2500 0
495 20250318 113900 10256640 2500 2500 2500 2500 0
496 20250318 113800 10256640 2500 2495 2500 2495 16
497 20250318 113700 10216715 2495 2495 2495 2495 25
498 20250318 113600 10154340 2495 2495 2495 2495 0
499 20250318 113500 10154340 2495 2495 2495 2495 0
500 20250318 113400 10154340 2495 2495 2495 2495 0
501 20250318 113300 10154340 2495 2495 2495 2495 0
502 20250318 113200 10154340 2495 2495 2495 2495 0
503 20250318 113100 10154340 2495 2495 2495 2495 0
504 20250318 113000 10154340 2495 2495 2495 2495 0
505 20250318 112900 10154340 2495 2495 2495 2495 0
506 20250318 112800 10154340 2495 2495 2495 2495 0
507 20250318 112700 10154340 2495 2495 2495 2495 0
508 20250318 112600 10154340 2495 2495 2495 2495 1
509 20250318 112500 10151845 2490 2490 2490 2490 0
510 20250318 112400 10151845 2490 2490 2490 2490 0
511 20250318 112300 10151845 2490 2490 2490 2490 0
512 20250318 112200 10151845 2490 2490 2490 2490 0
513 20250318 112100 10151845 2490 2490 2490 2490 0
514 20250318 112000 10151845 2490 2490 2490 2490 0
515 20250318 111900 10151845 2490 2490 2490 2490 110
516 20250318 111800 9877945 2485 2485 2485 2485 0
517 20250318 111700 9877945 2485 2485 2485 2485 0
518 20250318 111600 9877945 2485 2485 2485 2485 0
519 20250318 111500 9877945 2485 2485 2485 2485 0
520 20250318 111400 9877945 2485 2485 2485 2485 0
521 20250318 111300 9877945 2485 2485 2485 2485 0
522 20250318 111200 9877945 2485 2485 2485 2485 0
523 20250318 111100 9877945 2485 2485 2485 2485 0
524 20250318 111000 9877945 2485 2485 2485 2485 0
525 20250318 110900 9877945 2485 2485 2485 2485 0
526 20250318 110800 9877945 2485 2485 2485 2485 0
527 20250318 110700 9877945 2485 2485 2485 2485 0
528 20250318 110600 9877945 2485 2485 2485 2485 0
529 20250318 110500 9877945 2485 2485 2485 2485 0
530 20250318 110400 9877945 2485 2485 2485 2485 1
531 20250318 110300 9875460 2485 2485 2485 2485 0
532 20250318 110200 9875460 2485 2485 2485 2485 45
533 20250318 110100 9763635 2480 2480 2480 2480 0
534 20250318 110000 9763635 2480 2480 2480 2480 0
535 20250318 105900 9763635 2480 2480 2480 2480 0
536 20250318 105800 9763635 2480 2480 2480 2480 0
537 20250318 105700 9763635 2480 2480 2480 2480 0
538 20250318 105600 9763635 2480 2480 2480 2480 0
539 20250318 105500 9763635 2480 2485 2485 2480 63
540 20250318 105400 9607145 2480 2480 2480 2480 0
541 20250318 105300 9607145 2480 2480 2480 2480 0
542 20250318 105200 9607145 2480 2480 2480 2480 0
543 20250318 105100 9607145 2480 2480 2480 2480 0
544 20250318 105000 9607145 2480 2480 2480 2480 0
545 20250318 104900 9607145 2480 2480 2480 2480 0
546 20250318 104800 9607145 2480 2480 2480 2480 0
547 20250318 104700 9607145 2480 2480 2480 2480 0
548 20250318 104600 9607145 2480 2480 2480 2480 0
549 20250318 104500 9607145 2480 2480 2480 2480 1
550 20250318 104400 9604665 2480 2480 2480 2480 0
551 20250318 104300 9604665 2480 2480 2480 2480 0
552 20250318 104200 9604665 2480 2480 2480 2480 0
553 20250318 104100 9604665 2480 2480 2480 2480 0
554 20250318 104000 9604665 2480 2480 2480 2480 0
555 20250318 103900 9604665 2480 2480 2480 2480 0
556 20250318 103800 9604665 2480 2485 2485 2480 7
557 20250318 103700 9587280 2485 2485 2485 2485 0
558 20250318 103600 9587280 2485 2485 2485 2485 0
559 20250318 103500 9587280 2485 2485 2485 2485 0
560 20250318 103400 9587280 2485 2485 2485 2485 0
561 20250318 103300 9587280 2485 2485 2485 2485 0
562 20250318 103200 9587280 2485 2485 2485 2485 0
563 20250318 103100 9587280 2485 2485 2485 2485 1
564 20250318 103000 9584795 2495 2495 2495 2495 0
565 20250318 102900 9584795 2495 2495 2495 2495 14
566 20250318 102800 9549865 2490 2490 2490 2490 0
567 20250318 102700 9549865 2490 2490 2490 2490 0
568 20250318 102600 9549865 2490 2490 2490 2490 0
569 20250318 102500 9549865 2490 2490 2490 2490 0
570 20250318 102400 9549865 2490 2490 2490 2490 0
571 20250318 102300 9549865 2490 2490 2490 2490 0
572 20250318 102200 9549865 2490 2490 2490 2490 0
573 20250318 102100 9549865 2490 2490 2490 2490 0
574 20250318 102000 9549865 2490 2490 2490 2490 0
575 20250318 101900 9549865 2490 2490 2490 2490 10
576 20250318 101800 9524965 2490 2490 2490 2490 1
577 20250318 101700 9522475 2485 2495 2495 2485 55
578 20250318 101600 9385300 2495 2495 2495 2495 0
579 20250318 101500 9385300 2495 2495 2495 2495 0
580 20250318 101400 9385300 2495 2495 2495 2495 0
581 20250318 101300 9385300 2495 2495 2495 2495 0
582 20250318 101200 9385300 2495 2495 2495 2495 1
583 20250318 101100 9382805 2480 2480 2480 2480 0
584 20250318 101000 9382805 2480 2490 2490 2480 17
585 20250318 100900 9340545 2500 2500 2500 2500 0
586 20250318 100800 9340545 2500 2500 2500 2500 0
587 20250318 100700 9340545 2500 2500 2500 2500 0
588 20250318 100600 9340545 2500 2500 2500 2500 0
589 20250318 100500 9340545 2500 2500 2500 2500 0
590 20250318 100400 9340545 2500 2500 2500 2500 0
591 20250318 100300 9340545 2500 2500 2500 2500 0
592 20250318 100200 9340545 2500 2500 2500 2500 0
593 20250318 100100 9340545 2500 2500 2500 2500 0
594 20250318 100000 9340545 2500 2500 2500 2500 0
595 20250318 095900 9340545 2500 2500 2500 2500 0
596 20250318 095800 9340545 2500 2500 2500 2500 0
597 20250318 095700 9340545 2500 2500 2500 2500 0
598 20250318 095600 9340545 2500 2500 2500 2500 0
599 20250318 095500 9340545 2500 2500 2500 2500 0
600 20250318 095400 9340545 2500 2500 2500 2500 0
601 20250318 095300 9340545 2500 2500 2500 2500 0
602 20250318 095200 9340545 2500 2500 2500 2500 0
603 20250318 095100 9340545 2500 2500 2500 2500 8
604 20250318 095000 9320545 2500 2500 2500 2500 0
605 20250318 094900 9320545 2500 2500 2500 2500 0
606 20250318 094800 9320545 2500 2500 2500 2500 0
607 20250318 094700 9320545 2500 2500 2500 2500 0
608 20250318 094600 9320545 2500 2500 2500 2500 0
609 20250318 094500 9320545 2500 2500 2500 2500 0
610 20250318 094400 9320545 2500 2500 2500 2500 10
611 20250318 094300 9295545 2505 2500 2505 2500 47
612 20250318 094200 9178035 2500 2495 2500 2495 1630
613 20250318 094100 5104135 2500 2500 2500 2500 0
614 20250318 094000 5104135 2500 2500 2500 2500 0
615 20250318 093900 5104135 2500 2500 2500 2500 0
616 20250318 093800 5104135 2500 2500 2500 2500 0
617 20250318 093700 5104135 2500 2500 2500 2500 0
618 20250318 093600 5104135 2500 2500 2500 2500 0
619 20250318 093500 5104135 2500 2500 2500 2500 0
620 20250318 093400 5104135 2500 2500 2500 2500 0
621 20250318 093300 5104135 2500 2500 2500 2500 0
622 20250318 093200 5104135 2500 2500 2500 2500 2
623 20250318 093100 5099135 2505 2505 2505 2505 0
624 20250318 093000 5099135 2505 2505 2505 2505 0
625 20250318 092900 5099135 2505 2490 2505 2490 6
626 20250318 092800 5084180 2500 2500 2500 2500 0
627 20250318 092700 5084180 2500 2500 2500 2500 0
628 20250318 092600 5084180 2500 2500 2500 2500 0
629 20250318 092500 5084180 2500 2500 2500 2500 0
630 20250318 092400 5084180 2500 2495 2500 2495 21
631 20250318 092300 5031705 2505 2500 2505 2500 23
632 20250318 092200 4974190 2505 2470 2505 2460 204
633 20250318 092100 4468205 2505 2505 2505 2505 0
634 20250318 092000 4468205 2505 2505 2505 2505 0
635 20250318 091900 4468205 2505 2505 2505 2505 0
636 20250318 091800 4468205 2505 2500 2505 2500 20
637 20250318 091700 4418200 2470 2475 2475 2470 200
638 20250318 091600 3923520 2500 2500 2500 2500 0
639 20250318 091500 3923520 2500 2495 2500 2495 3
640 20250318 091400 3916025 2475 2475 2475 2475 1
641 20250318 091300 3913550 2475 2475 2475 2475 1
642 20250318 091200 3911075 2505 2495 2505 2495 6
643 20250318 091100 3896095 2470 2470 2470 2470 1
644 20250318 091000 3893625 2505 2460 2505 2460 17
645 20250318 090900 3851200 2495 2470 2495 2470 877
646 20250318 090800 1684985 2470 2465 2470 2455 36
647 20250318 090700 1596240 2455 2495 2505 2455 244
648 20250318 090600 993725 2470 2470 2470 2470 0
649 20250318 090500 993725 2470 2480 2480 2470 23
650 20250318 090400 936835 2505 2495 2505 2495 5
651 20250318 090300 924340 2480 2480 2485 2480 4
652 20250318 090200 914415 2500 2470 2500 2470 8
653 20250318 090100 894480 2525 2470 2525 2470 124
654 20250318 090000 587030 2485 2465 2485 2465 238