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

664
086060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200200,79027935,3230,3230,3230,3230,1527
20250318,200100,79027935,3230,3230,3230,3230,0
20250318,200000,79027935,3230,3230,3230,3230,0
20250318,195900,79027935,3230,3230,3230,3230,0
20250318,195800,79027935,3230,3230,3230,3230,0
20250318,195700,79027935,3230,3230,3230,3230,0
20250318,195600,79027935,3230,3230,3230,3230,0
20250318,195500,79027935,3230,3230,3230,3230,0
20250318,195400,79027935,3230,3230,3230,3230,0
20250318,195300,79027935,3230,3230,3230,3230,0
20250318,195200,79027935,3230,3230,3230,3230,0
20250318,195100,79027935,3230,3230,3230,3230,0
20250318,195000,79027935,3230,3230,3230,3230,0
20250318,194900,79027935,3230,3230,3230,3230,0
20250318,194800,79027935,3230,3230,3230,3230,0
20250318,194700,79027935,3230,3230,3230,3230,0
20250318,194600,79027935,3230,3230,3230,3230,0
20250318,194500,79027935,3230,3230,3230,3230,0
20250318,194400,79027935,3230,3230,3230,3230,0
20250318,194300,79027935,3230,3230,3230,3230,0
20250318,194200,79027935,3230,3230,3230,3230,0
20250318,194100,79027935,3230,3230,3230,3230,0
20250318,194000,79027935,3230,3230,3230,3230,0
20250318,193900,79027935,3230,3230,3230,3230,0
20250318,193800,79027935,3230,3230,3230,3230,0
20250318,193700,79027935,3230,3230,3230,3230,0
20250318,193600,79027935,3230,3230,3230,3230,0
20250318,193500,79027935,3230,3230,3230,3230,0
20250318,193400,79027935,3230,3230,3230,3230,0
20250318,193300,79027935,3230,3230,3230,3230,0
20250318,193200,79027935,3230,3230,3230,3230,1527
20250318,193100,79027935,3230,3230,3230,3230,0
20250318,193000,79027935,3230,3230,3230,3230,0
20250318,192900,79027935,3230,3230,3230,3230,0
20250318,192800,79027935,3230,3230,3230,3230,0
20250318,192700,79027935,3230,3230,3230,3230,0
20250318,192600,79027935,3230,3230,3230,3230,0
20250318,192500,79027935,3230,3230,3230,3230,0
20250318,192400,79027935,3230,3230,3230,3230,0
20250318,192300,79027935,3230,3230,3230,3230,0
20250318,192200,79027935,3230,3230,3230,3230,0
20250318,192100,79027935,3230,3230,3230,3230,0
20250318,192000,79027935,3230,3230,3230,3230,0
20250318,191900,79027935,3230,3230,3230,3230,0
20250318,191800,79027935,3230,3230,3230,3230,0
20250318,191700,79027935,3230,3230,3230,3230,0
20250318,191600,79027935,3230,3230,3230,3230,0
20250318,191500,79027935,3230,3230,3230,3230,0
20250318,191400,79027935,3230,3230,3230,3230,0
20250318,191300,79027935,3230,3230,3230,3230,0
20250318,191200,79027935,3230,3230,3230,3230,0
20250318,191100,79027935,3230,3230,3230,3230,0
20250318,191000,79027935,3230,3230,3230,3230,0
20250318,190900,79027935,3230,3230,3230,3230,0
20250318,190800,79027935,3230,3230,3230,3230,0
20250318,190700,79027935,3230,3230,3230,3230,0
20250318,190600,79027935,3230,3230,3230,3230,0
20250318,190500,79027935,3230,3230,3230,3230,0
20250318,190400,79027935,3230,3230,3230,3230,0
20250318,190300,79027935,3230,3230,3230,3230,0
20250318,190200,79027935,3230,3230,3230,3230,1527
20250318,190100,79027935,3230,3230,3230,3230,0
20250318,190000,79027935,3230,3230,3230,3230,0
20250318,185900,79027935,3230,3230,3230,3230,0
20250318,185800,79027935,3230,3230,3230,3230,0
20250318,185700,79027935,3230,3230,3230,3230,0
20250318,185600,79027935,3230,3230,3230,3230,0
20250318,185500,79027935,3230,3230,3230,3230,0
20250318,185400,79027935,3230,3230,3230,3230,0
20250318,185300,79027935,3230,3230,3230,3230,0
20250318,185200,79027935,3230,3230,3230,3230,0
20250318,185100,79027935,3230,3230,3230,3230,0
20250318,185000,79027935,3230,3230,3230,3230,0
20250318,184900,79027935,3230,3230,3230,3230,0
20250318,184800,79027935,3230,3230,3230,3230,0
20250318,184700,79027935,3230,3230,3230,3230,0
20250318,184600,79027935,3230,3230,3230,3230,0
20250318,184500,79027935,3230,3230,3230,3230,0
20250318,184400,79027935,3230,3230,3230,3230,0
20250318,184300,79027935,3230,3230,3230,3230,0
20250318,184200,79027935,3230,3230,3230,3230,0
20250318,184100,79027935,3230,3230,3230,3230,0
20250318,184000,79027935,3230,3230,3230,3230,0
20250318,183900,79027935,3230,3230,3230,3230,0
20250318,183800,79027935,3230,3230,3230,3230,0
20250318,183700,79027935,3230,3230,3230,3230,0
20250318,183600,79027935,3230,3230,3230,3230,0
20250318,183500,79027935,3230,3230,3230,3230,0
20250318,183400,79027935,3230,3230,3230,3230,0
20250318,183300,79027935,3230,3230,3230,3230,0
20250318,183200,79027935,3230,3230,3230,3230,1527
20250318,183100,79027935,3230,3230,3230,3230,0
20250318,183000,79027935,3230,3230,3230,3230,0
20250318,182900,79027935,3230,3230,3230,3230,0
20250318,182800,79027935,3230,3230,3230,3230,0
20250318,182700,79027935,3230,3230,3230,3230,0
20250318,182600,79027935,3230,3230,3230,3230,0
20250318,182500,79027935,3230,3230,3230,3230,0
20250318,182400,79027935,3230,3230,3230,3230,0
20250318,182300,79027935,3230,3230,3230,3230,0
20250318,182200,79027935,3230,3230,3230,3230,0
20250318,182100,79027935,3230,3230,3230,3230,0
20250318,182000,79027935,3230,3230,3230,3230,0
20250318,181900,79027935,3230,3230,3230,3230,0
20250318,181800,79027935,3230,3230,3230,3230,0
20250318,181700,79027935,3230,3230,3230,3230,0
20250318,181600,79027935,3230,3230,3230,3230,0
20250318,181500,79027935,3230,3230,3230,3230,0
20250318,181400,79027935,3230,3230,3230,3230,0
20250318,181300,79027935,3230,3230,3230,3230,0
20250318,181200,79027935,3230,3230,3230,3230,0
20250318,181100,79027935,3230,3230,3230,3230,0
20250318,181000,79027935,3230,3230,3230,3230,0
20250318,180900,79027935,3230,3230,3230,3230,0
20250318,180800,79027935,3230,3230,3230,3230,0
20250318,180700,79027935,3230,3230,3230,3230,0
20250318,180600,79027935,3230,3230,3230,3230,0
20250318,180500,79027935,3230,3230,3230,3230,0
20250318,180400,79027935,3230,3230,3230,3230,0
20250318,180300,79027935,3230,3230,3230,3230,0
20250318,180200,79027935,3230,3230,3230,3230,1527
20250318,180100,79027935,3230,3230,3230,3230,0
20250318,180000,79027935,3230,3230,3230,3230,0
20250318,175900,79027935,3230,3230,3230,3230,0
20250318,175800,79027935,3230,3230,3230,3230,0
20250318,175700,79027935,3230,3230,3230,3230,0
20250318,175600,79027935,3230,3230,3230,3230,0
20250318,175500,79027935,3230,3230,3230,3230,0
20250318,175400,79027935,3230,3230,3230,3230,0
20250318,175300,79027935,3230,3230,3230,3230,0
20250318,175200,79027935,3230,3230,3230,3230,0
20250318,175100,79027935,3230,3230,3230,3230,0
20250318,175000,79027935,3230,3230,3230,3230,0
20250318,174900,79027935,3230,3230,3230,3230,0
20250318,174800,79027935,3230,3230,3230,3230,0
20250318,174700,79027935,3230,3230,3230,3230,0
20250318,174600,79027935,3230,3230,3230,3230,0
20250318,174500,79027935,3230,3230,3230,3230,0
20250318,174400,79027935,3230,3230,3230,3230,0
20250318,174300,79027935,3230,3230,3230,3230,0
20250318,174200,79027935,3230,3230,3230,3230,0
20250318,174100,79027935,3230,3230,3230,3230,0
20250318,174000,79027935,3230,3230,3230,3230,0
20250318,173900,79027935,3230,3230,3230,3230,0
20250318,173800,79027935,3230,3230,3230,3230,0
20250318,173700,79027935,3230,3230,3230,3230,0
20250318,173600,79027935,3230,3230,3230,3230,0
20250318,173500,79027935,3230,3230,3230,3230,0
20250318,173400,79027935,3230,3230,3230,3230,0
20250318,173300,79027935,3230,3230,3230,3230,0
20250318,173200,79027935,3230,3230,3230,3230,1527
20250318,173100,79027935,3230,3230,3230,3230,0
20250318,173000,79027935,3230,3230,3230,3230,0
20250318,172900,79027935,3230,3230,3230,3230,0
20250318,172800,79027935,3230,3230,3230,3230,0
20250318,172700,79027935,3230,3230,3230,3230,0
20250318,172600,79027935,3230,3230,3230,3230,0
20250318,172500,79027935,3230,3230,3230,3230,0
20250318,172400,79027935,3230,3230,3230,3230,0
20250318,172300,79027935,3230,3230,3230,3230,0
20250318,172200,79027935,3230,3230,3230,3230,0
20250318,172100,79027935,3230,3230,3230,3230,0
20250318,172000,79027935,3230,3230,3230,3230,0
20250318,171900,79027935,3230,3230,3230,3230,0
20250318,171800,79027935,3230,3230,3230,3230,0
20250318,171700,79027935,3230,3230,3230,3230,0
20250318,171600,79027935,3230,3230,3230,3230,0
20250318,171500,79027935,3230,3230,3230,3230,0
20250318,171400,79027935,3230,3230,3230,3230,0
20250318,171300,79027935,3230,3230,3230,3230,0
20250318,171200,79027935,3230,3230,3230,3230,0
20250318,171100,79027935,3230,3230,3230,3230,0
20250318,171000,79027935,3230,3230,3230,3230,0
20250318,170900,79027935,3230,3230,3230,3230,0
20250318,170800,79027935,3230,3230,3230,3230,0
20250318,170700,79027935,3230,3230,3230,3230,0
20250318,170600,79027935,3230,3230,3230,3230,0
20250318,170500,79027935,3230,3230,3230,3230,0
20250318,170400,79027935,3230,3230,3230,3230,0
20250318,170300,79027935,3230,3230,3230,3230,0
20250318,170200,79027935,3230,3230,3230,3230,1527
20250318,170100,79027935,3230,3230,3230,3230,0
20250318,170000,79027935,3230,3230,3230,3230,0
20250318,165900,79027935,3230,3230,3230,3230,0
20250318,165800,79027935,3230,3230,3230,3230,0
20250318,165700,79027935,3230,3230,3230,3230,0
20250318,165600,79027935,3230,3230,3230,3230,0
20250318,165500,79027935,3230,3230,3230,3230,0
20250318,165400,79027935,3230,3230,3230,3230,0
20250318,165300,79027935,3230,3230,3230,3230,0
20250318,165200,79027935,3230,3230,3230,3230,0
20250318,165100,79027935,3230,3230,3230,3230,0
20250318,165000,79027935,3230,3230,3230,3230,0
20250318,164900,79027935,3230,3230,3230,3230,0
20250318,164800,79027935,3230,3230,3230,3230,0
20250318,164700,79027935,3230,3230,3230,3230,0
20250318,164600,79027935,3230,3230,3230,3230,0
20250318,164500,79027935,3230,3230,3230,3230,0
20250318,164400,79027935,3230,3230,3230,3230,0
20250318,164300,79027935,3230,3230,3230,3230,0
20250318,164200,79027935,3230,3230,3230,3230,0
20250318,164100,79027935,3230,3230,3230,3230,0
20250318,164000,79027935,3230,3230,3230,3230,0
20250318,163900,79027935,3230,3230,3230,3230,0
20250318,163800,79027935,3230,3230,3230,3230,0
20250318,163700,79027935,3230,3230,3230,3230,0
20250318,163600,79027935,3230,3230,3230,3230,0
20250318,163500,79027935,3230,3230,3230,3230,0
20250318,163400,79027935,3230,3230,3230,3230,0
20250318,163300,79027935,3230,3230,3230,3230,0
20250318,163200,79027935,3230,3230,3230,3230,1527
20250318,163100,79027935,3230,3230,3230,3230,0
20250318,163000,79027935,3230,3230,3230,3230,0
20250318,162900,79027935,3230,3230,3230,3230,0
20250318,162800,79027935,3230,3230,3230,3230,0
20250318,162700,79027935,3230,3230,3230,3230,0
20250318,162600,79027935,3230,3230,3230,3230,0
20250318,162500,79027935,3230,3230,3230,3230,0
20250318,162400,79027935,3230,3230,3230,3230,0
20250318,162300,79027935,3230,3230,3230,3230,0
20250318,162200,79027935,3230,3230,3230,3230,0
20250318,162100,79027935,3230,3230,3230,3230,0
20250318,162000,79027935,3230,3230,3230,3230,0
20250318,161900,79027935,3230,3230,3230,3230,0
20250318,161800,79027935,3230,3230,3230,3230,0
20250318,161700,79027935,3230,3230,3230,3230,0
20250318,161600,79027935,3230,3230,3230,3230,0
20250318,161500,79027935,3230,3230,3230,3230,0
20250318,161400,79027935,3230,3230,3230,3230,0
20250318,161300,79027935,3230,3230,3230,3230,0
20250318,161200,79027935,3230,3230,3230,3230,0
20250318,161100,79027935,3230,3230,3230,3230,0
20250318,161000,79027935,3230,3230,3230,3230,0
20250318,160900,79027935,3230,3230,3230,3230,0
20250318,160800,79027935,3230,3230,3230,3230,0
20250318,160700,79027935,3230,3230,3230,3230,0
20250318,160600,79027935,3230,3230,3230,3230,0
20250318,160500,79027935,3230,3230,3230,3230,0
20250318,160400,79027935,3230,3230,3230,3230,0
20250318,160300,79027935,3230,3230,3230,3230,0
20250318,160200,79027935,3230,3230,3230,3230,1527
20250318,160100,79027935,3230,3230,3230,3230,0
20250318,160000,79027935,3230,3230,3230,3230,0
20250318,155900,79027935,3230,3230,3230,3230,0
20250318,155800,79027935,3230,3230,3230,3230,0
20250318,155700,79027935,3230,3230,3230,3230,0
20250318,155600,79027935,3230,3230,3230,3230,0
20250318,155500,79027935,3230,3230,3230,3230,0
20250318,155400,79027935,3230,3230,3230,3230,0
20250318,155300,79027935,3230,3230,3230,3230,0
20250318,155200,79027935,3230,3230,3230,3230,0
20250318,155100,79027935,3230,3230,3230,3230,0
20250318,155000,79027935,3230,3230,3230,3230,0
20250318,154900,79027935,3230,3230,3230,3230,0
20250318,154800,79027935,3230,3230,3230,3230,0
20250318,154700,79027935,3230,3230,3230,3230,0
20250318,154600,79027935,3230,3230,3230,3230,0
20250318,154500,79027935,3230,3230,3230,3230,0
20250318,154400,79027935,3230,3230,3230,3230,0
20250318,154300,79027935,3230,3230,3230,3230,0
20250318,154200,79027935,3230,3230,3230,3230,0
20250318,154100,79027935,3230,3230,3230,3230,0
20250318,154000,79027935,3230,3230,3230,3230,0
20250318,153900,79027935,3230,3230,3230,3230,0
20250318,153800,79027935,3230,3230,3230,3230,0
20250318,153700,79027935,3230,3230,3230,3230,0
20250318,153600,79027935,3230,3230,3230,3230,0
20250318,153500,79027935,3230,3230,3230,3230,0
20250318,153400,79027935,3230,3230,3230,3230,0
20250318,153300,79027935,3230,3230,3230,3230,0
20250318,153200,79027935,3230,3230,3230,3230,1527
20250318,153100,79027935,3230,3230,3230,3230,0
20250318,153000,79027935,3230,3230,3230,3230,1527
20250318,152900,74095725,3230,3230,3230,3230,0
20250318,152800,74095725,3230,3230,3230,3230,0
20250318,152700,74095725,3230,3230,3230,3230,0
20250318,152600,74095725,3230,3230,3230,3230,0
20250318,152500,74095725,3230,3230,3230,3230,0
20250318,152400,74095725,3230,3230,3230,3230,0
20250318,152300,74095725,3230,3230,3230,3230,0
20250318,152200,74095725,3230,3230,3230,3230,0
20250318,152100,74095725,3230,3230,3230,3230,0
20250318,152000,74095725,3230,3230,3230,3230,0
20250318,151900,74095725,3230,3230,3230,3230,0
20250318,151800,74095725,3230,3230,3230,3230,0
20250318,151700,74095725,3230,3230,3230,3230,0
20250318,151600,74095725,3230,3230,3230,3230,0
20250318,151500,74095725,3230,3230,3230,3230,1768
20250318,151400,68385085,3230,3230,3230,3230,0
20250318,151300,68385085,3230,3230,3230,3230,0
20250318,151200,68385085,3230,3235,3235,3230,500
20250318,151100,66769050,3240,3240,3240,3240,35
20250318,151000,66655650,3245,3245,3245,3245,0
20250318,150900,66655650,3245,3245,3245,3245,0
20250318,150800,66655650,3245,3245,3245,3245,0
20250318,150700,66655650,3245,3245,3245,3245,4
20250318,150600,66642670,3245,3245,3245,3245,0
20250318,150500,66642670,3245,3245,3245,3245,0
20250318,150400,66642670,3245,3245,3245,3245,1
20250318,150300,66639425,3240,3240,3240,3240,0
20250318,150200,66639425,3240,3240,3240,3240,0
20250318,150100,66639425,3240,3240,3240,3240,0
20250318,150000,66639425,3240,3240,3240,3240,20
20250318,145900,66574625,3245,3245,3245,3245,0
20250318,145800,66574625,3245,3245,3245,3245,0
20250318,145700,66574625,3245,3245,3245,3245,0
20250318,145600,66574625,3245,3245,3245,3245,3
20250318,145500,66564890,3245,3245,3245,3245,0
20250318,145400,66564890,3245,3245,3245,3245,0
20250318,145300,66564890,3245,3245,3245,3245,0
20250318,145200,66564890,3245,3245,3245,3245,0
20250318,145100,66564890,3245,3245,3245,3245,3
20250318,145000,66555155,3245,3245,3245,3245,0
20250318,144900,66555155,3245,3245,3245,3245,0
20250318,144800,66555155,3245,3245,3245,3245,3
20250318,144700,66545420,3245,3245,3245,3245,0
20250318,144600,66545420,3245,3245,3245,3245,0
20250318,144500,66545420,3245,3245,3245,3245,0
20250318,144400,66545420,3245,3245,3245,3245,0
20250318,144300,66545420,3245,3245,3245,3245,3
20250318,144200,66535685,3245,3245,3245,3245,0
20250318,144100,66535685,3245,3245,3245,3245,0
20250318,144000,66535685,3245,3245,3245,3245,0
20250318,143900,66535685,3245,3245,3245,3245,199
20250318,143800,65889930,3240,3240,3240,3240,0
20250318,143700,65889930,3240,3240,3240,3240,0
20250318,143600,65889930,3240,3240,3240,3240,300
20250318,143500,64917930,3240,3240,3240,3240,722
20250318,143400,62578650,3240,3240,3240,3240,0
20250318,143300,62578650,3240,3240,3240,3240,0
20250318,143200,62578650,3240,3240,3240,3240,0
20250318,143100,62578650,3240,3240,3240,3240,0
20250318,143000,62578650,3240,3240,3240,3240,0
20250318,142900,62578650,3240,3235,3240,3235,65
20250318,142800,62368370,3235,3235,3235,3235,35
20250318,142700,62255145,3235,3235,3235,3235,1
20250318,142600,62251910,3225,3225,3225,3225,0
20250318,142500,62251910,3225,3225,3225,3225,0
20250318,142400,62251910,3225,3225,3225,3225,0
20250318,142300,62251910,3225,3225,3225,3225,0
20250318,142200,62251910,3225,3225,3225,3225,0
20250318,142100,62251910,3225,3225,3225,3225,0
20250318,142000,62251910,3225,3225,3225,3225,10
20250318,141900,62219660,3225,3225,3225,3225,0
20250318,141800,62219660,3225,3225,3225,3225,0
20250318,141700,62219660,3225,3225,3225,3225,0
20250318,141600,62219660,3225,3225,3225,3225,0
20250318,141500,62219660,3225,3225,3225,3225,0
20250318,141400,62219660,3225,3225,3225,3225,0
20250318,141300,62219660,3225,3235,3235,3225,2
20250318,141200,62213200,3235,3235,3235,3235,0
20250318,141100,62213200,3235,3235,3235,3235,73
20250318,141000,61977045,3235,3235,3235,3235,0
20250318,140900,61977045,3235,3230,3235,3225,11
20250318,140800,61941535,3240,3240,3240,3240,0
20250318,140700,61941535,3240,3240,3240,3240,0
20250318,140600,61941535,3240,3240,3240,3240,0
20250318,140500,61941535,3240,3240,3240,3240,0
20250318,140400,61941535,3240,3240,3240,3240,1
20250318,140300,61938295,3230,3230,3230,3230,5
20250318,140200,61922145,3240,3240,3240,3240,0
20250318,140100,61922145,3240,3240,3240,3240,0
20250318,140000,61922145,3240,3235,3240,3235,49
20250318,135900,61763625,3240,3240,3240,3240,0
20250318,135800,61763625,3240,3240,3240,3240,0
20250318,135700,61763625,3240,3240,3240,3240,0
20250318,135600,61763625,3240,3240,3240,3240,0
20250318,135500,61763625,3240,3240,3240,3240,0
20250318,135400,61763625,3240,3240,3240,3240,0
20250318,135300,61763625,3240,3240,3240,3240,0
20250318,135200,61763625,3240,3240,3240,3240,0
20250318,135100,61763625,3240,3240,3240,3240,0
20250318,135000,61763625,3240,3240,3240,3240,0
20250318,134900,61763625,3240,3240,3240,3240,0
20250318,134800,61763625,3240,3240,3240,3240,1
20250318,134700,61760385,3220,3220,3220,3220,0
20250318,134600,61760385,3220,3220,3220,3220,0
20250318,134500,61760385,3220,3220,3220,3220,0
20250318,134400,61760385,3220,3220,3220,3220,0
20250318,134300,61760385,3220,3220,3220,3220,0
20250318,134200,61760385,3220,3240,3240,3220,140
20250318,134100,61307165,3235,3235,3235,3235,642
20250318,134000,59230295,3240,3240,3240,3240,0
20250318,133900,59230295,3240,3240,3240,3240,26
20250318,133800,59146055,3235,3235,3235,3235,0
20250318,133700,59146055,3235,3235,3235,3235,0
20250318,133600,59146055,3235,3235,3235,3235,0
20250318,133500,59146055,3235,3235,3235,3235,0
20250318,133400,59146055,3235,3235,3235,3235,0
20250318,133300,59146055,3235,3235,3235,3235,0
20250318,133200,59146055,3235,3235,3235,3235,0
20250318,133100,59146055,3235,3235,3235,3235,0
20250318,133000,59146055,3235,3235,3235,3235,3
20250318,132900,59136350,3235,3235,3235,3235,0
20250318,132800,59136350,3235,3235,3235,3235,0
20250318,132700,59136350,3235,3235,3235,3235,288
20250318,132600,58204670,3220,3220,3220,3220,0
20250318,132500,58204670,3220,3230,3230,3220,801
20250318,132400,55623415,3235,3235,3235,3235,0
20250318,132300,55623415,3235,3235,3235,3235,0
20250318,132200,55623415,3235,3235,3235,3235,0
20250318,132100,55623415,3235,3235,3235,3235,0
20250318,132000,55623415,3235,3235,3235,3235,0
20250318,131900,55623415,3235,3235,3235,3235,0
20250318,131800,55623415,3235,3235,3235,3235,0
20250318,131700,55623415,3235,3235,3235,3235,0
20250318,131600,55623415,3235,3235,3235,3235,0
20250318,131500,55623415,3235,3235,3235,3235,0
20250318,131400,55623415,3235,3235,3235,3235,10
20250318,131300,55591065,3235,3235,3235,3235,0
20250318,131200,55591065,3235,3235,3235,3235,0
20250318,131100,55591065,3235,3235,3235,3235,1
20250318,131000,55587830,3235,3235,3235,3235,0
20250318,130900,55587830,3235,3235,3235,3235,0
20250318,130800,55587830,3235,3235,3235,3235,0
20250318,130700,55587830,3235,3235,3235,3235,0
20250318,130600,55587830,3235,3235,3235,3235,0
20250318,130500,55587830,3235,3235,3235,3235,0
20250318,130400,55587830,3235,3235,3235,3235,1
20250318,130300,55584595,3225,3225,3225,3225,0
20250318,130200,55584595,3225,3225,3225,3225,0
20250318,130100,55584595,3225,3225,3225,3225,0
20250318,130000,55584595,3225,3225,3225,3225,0
20250318,125900,55584595,3225,3225,3225,3225,0
20250318,125800,55584595,3225,3225,3225,3225,0
20250318,125700,55584595,3225,3235,3235,3225,2
20250318,125600,55578135,3235,3235,3235,3235,1
20250318,125500,55574900,3230,3230,3230,3230,0
20250318,125400,55574900,3230,3230,3230,3230,0
20250318,125300,55574900,3230,3230,3230,3230,0
20250318,125200,55574900,3230,3230,3230,3230,0
20250318,125100,55574900,3230,3230,3230,3230,0
20250318,125000,55574900,3230,3230,3230,3230,0
20250318,124900,55574900,3230,3230,3230,3230,0
20250318,124800,55574900,3230,3230,3230,3230,20
20250318,124700,55510300,3225,3225,3225,3225,0
20250318,124600,55510300,3225,3225,3225,3225,0
20250318,124500,55510300,3225,3225,3225,3225,0
20250318,124400,55510300,3225,3225,3225,3225,0
20250318,124300,55510300,3225,3225,3225,3225,0
20250318,124200,55510300,3225,3225,3225,3225,1
20250318,124100,55507075,3230,3230,3230,3230,0
20250318,124000,55507075,3230,3230,3230,3230,0
20250318,123900,55507075,3230,3230,3230,3230,0
20250318,123800,55507075,3230,3230,3230,3230,0
20250318,123700,55507075,3230,3230,3230,3230,0
20250318,123600,55507075,3230,3230,3230,3230,1
20250318,123500,55503845,3230,3230,3230,3230,3
20250318,123400,55494155,3230,3230,3230,3230,0
20250318,123300,55494155,3230,3230,3230,3230,0
20250318,123200,55494155,3230,3225,3230,3225,3
20250318,123100,55484475,3225,3225,3225,3225,240
20250318,123000,54710475,3225,3225,3225,3225,0
20250318,122900,54710475,3225,3225,3225,3225,0
20250318,122800,54710475,3225,3225,3225,3225,0
20250318,122700,54710475,3225,3225,3225,3225,25
20250318,122600,54629850,3225,3225,3225,3225,0
20250318,122500,54629850,3225,3225,3225,3225,0
20250318,122400,54629850,3225,3225,3225,3225,0
20250318,122300,54629850,3225,3225,3225,3225,0
20250318,122200,54629850,3225,3225,3225,3225,301
20250318,122100,53659125,3225,3225,3225,3225,0
20250318,122000,53659125,3225,3225,3225,3225,1
20250318,121900,53655900,3225,3225,3225,3225,2
20250318,121800,53649450,3225,3225,3225,3225,0
20250318,121700,53649450,3225,3225,3225,3225,0
20250318,121600,53649450,3225,3225,3225,3225,0
20250318,121500,53649450,3225,3225,3225,3225,0
20250318,121400,53649450,3225,3225,3225,3225,0
20250318,121300,53649450,3225,3225,3225,3225,0
20250318,121200,53649450,3225,3225,3225,3225,0
20250318,121100,53649450,3225,3225,3225,3225,0
20250318,121000,53649450,3225,3225,3225,3225,0
20250318,120900,53649450,3225,3225,3225,3225,0
20250318,120800,53649450,3225,3225,3225,3225,0
20250318,120700,53649450,3225,3225,3225,3225,0
20250318,120600,53649450,3225,3225,3225,3225,3
20250318,120500,53639775,3225,3225,3225,3225,0
20250318,120400,53639775,3225,3225,3225,3225,0
20250318,120300,53639775,3225,3225,3225,3225,3
20250318,120200,53630100,3215,3215,3215,3215,0
20250318,120100,53630100,3215,3215,3215,3215,0
20250318,120000,53630100,3215,3215,3215,3215,0
20250318,115900,53630100,3215,3215,3215,3215,0
20250318,115800,53630100,3215,3215,3215,3215,0
20250318,115700,53630100,3215,3215,3215,3215,0
20250318,115600,53630100,3215,3220,3220,3215,8
20250318,115500,53604360,3220,3220,3220,3220,189
20250318,115400,52995780,3220,3220,3220,3220,0
20250318,115300,52995780,3220,3220,3220,3220,0
20250318,115200,52995780,3220,3220,3220,3220,0
20250318,115100,52995780,3220,3220,3220,3220,0
20250318,115000,52995780,3220,3220,3220,3220,0
20250318,114900,52995780,3220,3220,3220,3220,0
20250318,114800,52995780,3220,3220,3220,3220,60
20250318,114700,52802580,3225,3225,3225,3225,0
20250318,114600,52802580,3225,3225,3225,3225,2
20250318,114500,52796130,3230,3230,3230,3230,0
20250318,114400,52796130,3230,3230,3230,3230,0
20250318,114300,52796130,3230,3230,3230,3230,0
20250318,114200,52796130,3230,3230,3230,3230,0
20250318,114100,52796130,3230,3230,3230,3230,0
20250318,114000,52796130,3230,3230,3230,3230,0
20250318,113900,52796130,3230,3230,3230,3230,0
20250318,113800,52796130,3230,3230,3230,3230,0
20250318,113700,52796130,3230,3230,3230,3230,0
20250318,113600,52796130,3230,3230,3230,3230,9
20250318,113500,52767060,3230,3230,3230,3230,0
20250318,113400,52767060,3230,3230,3230,3230,0
20250318,113300,52767060,3230,3230,3230,3230,0
20250318,113200,52767060,3230,3230,3230,3230,0
20250318,113100,52767060,3230,3230,3230,3230,1
20250318,113000,52763830,3220,3220,3220,3220,0
20250318,112900,52763830,3220,3220,3220,3220,0
20250318,112800,52763830,3220,3220,3220,3220,0
20250318,112700,52763830,3220,3220,3220,3220,0
20250318,112600,52763830,3220,3220,3220,3220,32
20250318,112500,52660790,3230,3230,3230,3230,0
20250318,112400,52660790,3230,3230,3230,3230,0
20250318,112300,52660790,3230,3230,3230,3230,15
20250318,112200,52612340,3225,3225,3225,3225,0
20250318,112100,52612340,3225,3225,3225,3225,0
20250318,112000,52612340,3225,3225,3225,3225,0
20250318,111900,52612340,3225,3225,3225,3225,155
20250318,111800,52112465,3210,3210,3210,3210,0
20250318,111700,52112465,3210,3210,3210,3210,0
20250318,111600,52112465,3210,3215,3230,3210,39
20250318,111500,51986815,3225,3225,3225,3225,0
20250318,111400,51986815,3225,3225,3225,3225,0
20250318,111300,51986815,3225,3225,3225,3225,1
20250318,111200,51983590,3215,3215,3215,3215,447
20250318,111100,50546485,3215,3225,3230,3215,41
20250318,111000,50414250,3230,3230,3230,3230,10
20250318,110900,50381950,3230,3225,3230,3225,2
20250318,110800,50375495,3215,3215,3215,3215,0
20250318,110700,50375495,3215,3230,3230,3215,51
20250318,110600,50211515,3225,3225,3225,3225,0
20250318,110500,50211515,3225,3225,3225,3225,28
20250318,110400,50121215,3225,3225,3225,3225,0
20250318,110300,50121215,3225,3225,3225,3225,1
20250318,110200,50117990,3215,3225,3225,3215,111
20250318,110100,49760285,3215,3215,3215,3215,0
20250318,110000,49760285,3215,3215,3215,3215,0
20250318,105900,49760285,3215,3215,3215,3215,0
20250318,105800,49760285,3215,3215,3215,3215,0
20250318,105700,49760285,3215,3215,3215,3215,64
20250318,105600,49554525,3225,3225,3225,3225,0
20250318,105500,49554525,3225,3225,3225,3225,0
20250318,105400,49554525,3225,3225,3225,3225,2
20250318,105300,49548075,3225,3225,3225,3225,0
20250318,105200,49548075,3225,3225,3225,3225,0
20250318,105100,49548075,3225,3225,3225,3225,0
20250318,105000,49548075,3225,3225,3225,3225,0
20250318,104900,49548075,3225,3225,3225,3225,0
20250318,104800,49548075,3225,3225,3225,3225,0
20250318,104700,49548075,3225,3225,3225,3225,0
20250318,104600,49548075,3225,3225,3225,3225,0
20250318,104500,49548075,3225,3225,3225,3225,0
20250318,104400,49548075,3225,3225,3225,3225,0
20250318,104300,49548075,3225,3225,3225,3215,29
20250318,104200,49454695,3220,3220,3225,3220,185
20250318,104100,48858490,3220,3220,3220,3220,0
20250318,104000,48858490,3220,3220,3220,3220,0
20250318,103900,48858490,3220,3220,3220,3220,0
20250318,103800,48858490,3220,3220,3220,3220,0
20250318,103700,48858490,3220,3220,3220,3220,0
20250318,103600,48858490,3220,3220,3220,3220,0
20250318,103500,48858490,3220,3220,3220,3220,1
20250318,103400,48855270,3225,3225,3225,3225,0
20250318,103300,48855270,3225,3225,3225,3225,0
20250318,103200,48855270,3225,3225,3225,3225,1
20250318,103100,48852045,3210,3210,3210,3210,0
20250318,103000,48852045,3210,3210,3210,3210,0
20250318,102900,48852045,3210,3210,3210,3210,0
20250318,102800,48852045,3210,3210,3210,3210,0
20250318,102700,48852045,3210,3210,3210,3210,0
20250318,102600,48852045,3210,3210,3210,3210,0
20250318,102500,48852045,3210,3210,3210,3210,1
20250318,102400,48848835,3225,3225,3225,3225,0
20250318,102300,48848835,3225,3225,3225,3225,1
20250318,102200,48845610,3210,3210,3210,3210,1
20250318,102100,48842400,3230,3230,3230,3230,0
20250318,102000,48842400,3230,3220,3230,3210,14
20250318,101900,48797285,3210,3210,3215,3210,35
20250318,101800,48684835,3210,3210,3215,3210,16
20250318,101700,48633465,3210,3225,3225,3205,2034
20250318,101600,42105350,3215,3215,3215,3215,0
20250318,101500,42105350,3215,3215,3215,3215,1
20250318,101400,42102135,3215,3215,3215,3215,2
20250318,101300,42095705,3215,3215,3215,3215,342
20250318,101200,40996175,3215,3215,3215,3215,0
20250318,101100,40996175,3215,3215,3215,3215,305
20250318,101000,40015600,3215,3220,3220,3215,53
20250318,100900,39844965,3225,3225,3225,3225,0
20250318,100800,39844965,3225,3215,3225,3215,98
20250318,100700,39529875,3215,3215,3215,3215,25
20250318,100600,39449500,3215,3230,3230,3215,396
20250318,100500,38173735,3230,3230,3230,3230,0
20250318,100400,38173735,3230,3225,3230,3220,367
20250318,100300,36990800,3225,3230,3230,3225,458
20250318,100200,35512000,3230,3230,3230,3225,1086
20250318,100100,32004225,3230,3230,3230,3225,1006
20250318,100000,28755285,3230,3235,3235,3230,44
20250318,095900,28613155,3230,3240,3240,3230,314
20250318,095800,27597355,3255,3255,3255,3255,0
20250318,095700,27597355,3255,3240,3255,3240,102
20250318,095600,27266860,3255,3255,3255,3255,0
20250318,095500,27266860,3255,3255,3255,3255,0
20250318,095400,27266860,3255,3255,3255,3255,0
20250318,095300,27266860,3255,3255,3255,3255,0
20250318,095200,27266860,3255,3255,3255,3255,0
20250318,095100,27266860,3255,3250,3255,3240,31
20250318,095000,27166260,3250,3255,3255,3250,12
20250318,094900,27127210,3255,3255,3255,3255,0
20250318,094800,27127210,3255,3255,3255,3255,0
20250318,094700,27127210,3255,3255,3255,3255,0
20250318,094600,27127210,3255,3255,3255,3255,0
20250318,094500,27127210,3255,3255,3255,3255,11
20250318,094400,27091405,3255,3255,3255,3255,1
20250318,094300,27088150,3255,3255,3255,3255,0
20250318,094200,27088150,3255,3255,3255,3255,0
20250318,094100,27088150,3255,3255,3255,3255,0
20250318,094000,27088150,3255,3255,3255,3255,0
20250318,093900,27088150,3255,3255,3255,3255,0
20250318,093800,27088150,3255,3260,3260,3230,101
20250318,093700,26760150,3260,3260,3260,3260,0
20250318,093600,26760150,3260,3260,3260,3260,0
20250318,093500,26760150,3260,3260,3260,3260,0
20250318,093400,26760150,3260,3260,3260,3230,3025
20250318,093300,16977750,3270,3270,3270,3270,0
20250318,093200,16977750,3270,3270,3270,3270,0
20250318,093100,16977750,3270,3255,3270,3255,68
20250318,093000,16755950,3270,3270,3270,3270,0
20250318,092900,16755950,3270,3260,3270,3260,32
20250318,092800,16651615,3260,3260,3260,3240,24
20250318,092700,16573485,3260,3260,3260,3260,0
20250318,092600,16573485,3260,3255,3260,3255,3
20250318,092500,16563715,3260,3260,3260,3260,0
20250318,092400,16563715,3260,3260,3260,3260,0
20250318,092300,16563715,3260,3260,3260,3260,0
20250318,092200,16563715,3260,3260,3260,3260,0
20250318,092100,16563715,3260,3260,3260,3260,0
20250318,092000,16563715,3260,3240,3260,3240,7
20250318,091900,16541015,3240,3235,3240,3235,527
20250318,091800,14835910,3240,3255,3255,3240,1348
20250318,091700,10462995,3260,3260,3260,3260,0
20250318,091600,10462995,3260,3260,3260,3260,55
20250318,091500,10283695,3265,3270,3270,3265,20
20250318,091400,10218345,3270,3270,3270,3270,0
20250318,091300,10218345,3270,3270,3270,3270,0
20250318,091200,10218345,3270,3270,3270,3270,0
20250318,091100,10218345,3270,3270,3270,3270,0
20250318,091000,10218345,3270,3270,3270,3270,0
20250318,090900,10218345,3270,3270,3270,3270,1
20250318,090800,10215075,3250,3255,3255,3250,201
20250318,090700,9561735,3255,3255,3255,3255,163
20250318,090600,9031170,3270,3260,3270,3260,7
20250318,090500,9008290,3260,3260,3260,3260,59
20250318,090400,8815950,3270,3260,3270,3260,13
20250318,090300,8773560,3270,3270,3270,3270,0
20250318,090200,8773560,3270,3270,3270,3270,0
20250318,090100,8773560,3270,3270,3270,3270,0
20250318,090000,8773560,3270,3245,3270,3245,2703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200200 79027935 3230 3230 3230 3230 1527
3 20250318 200100 79027935 3230 3230 3230 3230 0
4 20250318 200000 79027935 3230 3230 3230 3230 0
5 20250318 195900 79027935 3230 3230 3230 3230 0
6 20250318 195800 79027935 3230 3230 3230 3230 0
7 20250318 195700 79027935 3230 3230 3230 3230 0
8 20250318 195600 79027935 3230 3230 3230 3230 0
9 20250318 195500 79027935 3230 3230 3230 3230 0
10 20250318 195400 79027935 3230 3230 3230 3230 0
11 20250318 195300 79027935 3230 3230 3230 3230 0
12 20250318 195200 79027935 3230 3230 3230 3230 0
13 20250318 195100 79027935 3230 3230 3230 3230 0
14 20250318 195000 79027935 3230 3230 3230 3230 0
15 20250318 194900 79027935 3230 3230 3230 3230 0
16 20250318 194800 79027935 3230 3230 3230 3230 0
17 20250318 194700 79027935 3230 3230 3230 3230 0
18 20250318 194600 79027935 3230 3230 3230 3230 0
19 20250318 194500 79027935 3230 3230 3230 3230 0
20 20250318 194400 79027935 3230 3230 3230 3230 0
21 20250318 194300 79027935 3230 3230 3230 3230 0
22 20250318 194200 79027935 3230 3230 3230 3230 0
23 20250318 194100 79027935 3230 3230 3230 3230 0
24 20250318 194000 79027935 3230 3230 3230 3230 0
25 20250318 193900 79027935 3230 3230 3230 3230 0
26 20250318 193800 79027935 3230 3230 3230 3230 0
27 20250318 193700 79027935 3230 3230 3230 3230 0
28 20250318 193600 79027935 3230 3230 3230 3230 0
29 20250318 193500 79027935 3230 3230 3230 3230 0
30 20250318 193400 79027935 3230 3230 3230 3230 0
31 20250318 193300 79027935 3230 3230 3230 3230 0
32 20250318 193200 79027935 3230 3230 3230 3230 1527
33 20250318 193100 79027935 3230 3230 3230 3230 0
34 20250318 193000 79027935 3230 3230 3230 3230 0
35 20250318 192900 79027935 3230 3230 3230 3230 0
36 20250318 192800 79027935 3230 3230 3230 3230 0
37 20250318 192700 79027935 3230 3230 3230 3230 0
38 20250318 192600 79027935 3230 3230 3230 3230 0
39 20250318 192500 79027935 3230 3230 3230 3230 0
40 20250318 192400 79027935 3230 3230 3230 3230 0
41 20250318 192300 79027935 3230 3230 3230 3230 0
42 20250318 192200 79027935 3230 3230 3230 3230 0
43 20250318 192100 79027935 3230 3230 3230 3230 0
44 20250318 192000 79027935 3230 3230 3230 3230 0
45 20250318 191900 79027935 3230 3230 3230 3230 0
46 20250318 191800 79027935 3230 3230 3230 3230 0
47 20250318 191700 79027935 3230 3230 3230 3230 0
48 20250318 191600 79027935 3230 3230 3230 3230 0
49 20250318 191500 79027935 3230 3230 3230 3230 0
50 20250318 191400 79027935 3230 3230 3230 3230 0
51 20250318 191300 79027935 3230 3230 3230 3230 0
52 20250318 191200 79027935 3230 3230 3230 3230 0
53 20250318 191100 79027935 3230 3230 3230 3230 0
54 20250318 191000 79027935 3230 3230 3230 3230 0
55 20250318 190900 79027935 3230 3230 3230 3230 0
56 20250318 190800 79027935 3230 3230 3230 3230 0
57 20250318 190700 79027935 3230 3230 3230 3230 0
58 20250318 190600 79027935 3230 3230 3230 3230 0
59 20250318 190500 79027935 3230 3230 3230 3230 0
60 20250318 190400 79027935 3230 3230 3230 3230 0
61 20250318 190300 79027935 3230 3230 3230 3230 0
62 20250318 190200 79027935 3230 3230 3230 3230 1527
63 20250318 190100 79027935 3230 3230 3230 3230 0
64 20250318 190000 79027935 3230 3230 3230 3230 0
65 20250318 185900 79027935 3230 3230 3230 3230 0
66 20250318 185800 79027935 3230 3230 3230 3230 0
67 20250318 185700 79027935 3230 3230 3230 3230 0
68 20250318 185600 79027935 3230 3230 3230 3230 0
69 20250318 185500 79027935 3230 3230 3230 3230 0
70 20250318 185400 79027935 3230 3230 3230 3230 0
71 20250318 185300 79027935 3230 3230 3230 3230 0
72 20250318 185200 79027935 3230 3230 3230 3230 0
73 20250318 185100 79027935 3230 3230 3230 3230 0
74 20250318 185000 79027935 3230 3230 3230 3230 0
75 20250318 184900 79027935 3230 3230 3230 3230 0
76 20250318 184800 79027935 3230 3230 3230 3230 0
77 20250318 184700 79027935 3230 3230 3230 3230 0
78 20250318 184600 79027935 3230 3230 3230 3230 0
79 20250318 184500 79027935 3230 3230 3230 3230 0
80 20250318 184400 79027935 3230 3230 3230 3230 0
81 20250318 184300 79027935 3230 3230 3230 3230 0
82 20250318 184200 79027935 3230 3230 3230 3230 0
83 20250318 184100 79027935 3230 3230 3230 3230 0
84 20250318 184000 79027935 3230 3230 3230 3230 0
85 20250318 183900 79027935 3230 3230 3230 3230 0
86 20250318 183800 79027935 3230 3230 3230 3230 0
87 20250318 183700 79027935 3230 3230 3230 3230 0
88 20250318 183600 79027935 3230 3230 3230 3230 0
89 20250318 183500 79027935 3230 3230 3230 3230 0
90 20250318 183400 79027935 3230 3230 3230 3230 0
91 20250318 183300 79027935 3230 3230 3230 3230 0
92 20250318 183200 79027935 3230 3230 3230 3230 1527
93 20250318 183100 79027935 3230 3230 3230 3230 0
94 20250318 183000 79027935 3230 3230 3230 3230 0
95 20250318 182900 79027935 3230 3230 3230 3230 0
96 20250318 182800 79027935 3230 3230 3230 3230 0
97 20250318 182700 79027935 3230 3230 3230 3230 0
98 20250318 182600 79027935 3230 3230 3230 3230 0
99 20250318 182500 79027935 3230 3230 3230 3230 0
100 20250318 182400 79027935 3230 3230 3230 3230 0
101 20250318 182300 79027935 3230 3230 3230 3230 0
102 20250318 182200 79027935 3230 3230 3230 3230 0
103 20250318 182100 79027935 3230 3230 3230 3230 0
104 20250318 182000 79027935 3230 3230 3230 3230 0
105 20250318 181900 79027935 3230 3230 3230 3230 0
106 20250318 181800 79027935 3230 3230 3230 3230 0
107 20250318 181700 79027935 3230 3230 3230 3230 0
108 20250318 181600 79027935 3230 3230 3230 3230 0
109 20250318 181500 79027935 3230 3230 3230 3230 0
110 20250318 181400 79027935 3230 3230 3230 3230 0
111 20250318 181300 79027935 3230 3230 3230 3230 0
112 20250318 181200 79027935 3230 3230 3230 3230 0
113 20250318 181100 79027935 3230 3230 3230 3230 0
114 20250318 181000 79027935 3230 3230 3230 3230 0
115 20250318 180900 79027935 3230 3230 3230 3230 0
116 20250318 180800 79027935 3230 3230 3230 3230 0
117 20250318 180700 79027935 3230 3230 3230 3230 0
118 20250318 180600 79027935 3230 3230 3230 3230 0
119 20250318 180500 79027935 3230 3230 3230 3230 0
120 20250318 180400 79027935 3230 3230 3230 3230 0
121 20250318 180300 79027935 3230 3230 3230 3230 0
122 20250318 180200 79027935 3230 3230 3230 3230 1527
123 20250318 180100 79027935 3230 3230 3230 3230 0
124 20250318 180000 79027935 3230 3230 3230 3230 0
125 20250318 175900 79027935 3230 3230 3230 3230 0
126 20250318 175800 79027935 3230 3230 3230 3230 0
127 20250318 175700 79027935 3230 3230 3230 3230 0
128 20250318 175600 79027935 3230 3230 3230 3230 0
129 20250318 175500 79027935 3230 3230 3230 3230 0
130 20250318 175400 79027935 3230 3230 3230 3230 0
131 20250318 175300 79027935 3230 3230 3230 3230 0
132 20250318 175200 79027935 3230 3230 3230 3230 0
133 20250318 175100 79027935 3230 3230 3230 3230 0
134 20250318 175000 79027935 3230 3230 3230 3230 0
135 20250318 174900 79027935 3230 3230 3230 3230 0
136 20250318 174800 79027935 3230 3230 3230 3230 0
137 20250318 174700 79027935 3230 3230 3230 3230 0
138 20250318 174600 79027935 3230 3230 3230 3230 0
139 20250318 174500 79027935 3230 3230 3230 3230 0
140 20250318 174400 79027935 3230 3230 3230 3230 0
141 20250318 174300 79027935 3230 3230 3230 3230 0
142 20250318 174200 79027935 3230 3230 3230 3230 0
143 20250318 174100 79027935 3230 3230 3230 3230 0
144 20250318 174000 79027935 3230 3230 3230 3230 0
145 20250318 173900 79027935 3230 3230 3230 3230 0
146 20250318 173800 79027935 3230 3230 3230 3230 0
147 20250318 173700 79027935 3230 3230 3230 3230 0
148 20250318 173600 79027935 3230 3230 3230 3230 0
149 20250318 173500 79027935 3230 3230 3230 3230 0
150 20250318 173400 79027935 3230 3230 3230 3230 0
151 20250318 173300 79027935 3230 3230 3230 3230 0
152 20250318 173200 79027935 3230 3230 3230 3230 1527
153 20250318 173100 79027935 3230 3230 3230 3230 0
154 20250318 173000 79027935 3230 3230 3230 3230 0
155 20250318 172900 79027935 3230 3230 3230 3230 0
156 20250318 172800 79027935 3230 3230 3230 3230 0
157 20250318 172700 79027935 3230 3230 3230 3230 0
158 20250318 172600 79027935 3230 3230 3230 3230 0
159 20250318 172500 79027935 3230 3230 3230 3230 0
160 20250318 172400 79027935 3230 3230 3230 3230 0
161 20250318 172300 79027935 3230 3230 3230 3230 0
162 20250318 172200 79027935 3230 3230 3230 3230 0
163 20250318 172100 79027935 3230 3230 3230 3230 0
164 20250318 172000 79027935 3230 3230 3230 3230 0
165 20250318 171900 79027935 3230 3230 3230 3230 0
166 20250318 171800 79027935 3230 3230 3230 3230 0
167 20250318 171700 79027935 3230 3230 3230 3230 0
168 20250318 171600 79027935 3230 3230 3230 3230 0
169 20250318 171500 79027935 3230 3230 3230 3230 0
170 20250318 171400 79027935 3230 3230 3230 3230 0
171 20250318 171300 79027935 3230 3230 3230 3230 0
172 20250318 171200 79027935 3230 3230 3230 3230 0
173 20250318 171100 79027935 3230 3230 3230 3230 0
174 20250318 171000 79027935 3230 3230 3230 3230 0
175 20250318 170900 79027935 3230 3230 3230 3230 0
176 20250318 170800 79027935 3230 3230 3230 3230 0
177 20250318 170700 79027935 3230 3230 3230 3230 0
178 20250318 170600 79027935 3230 3230 3230 3230 0
179 20250318 170500 79027935 3230 3230 3230 3230 0
180 20250318 170400 79027935 3230 3230 3230 3230 0
181 20250318 170300 79027935 3230 3230 3230 3230 0
182 20250318 170200 79027935 3230 3230 3230 3230 1527
183 20250318 170100 79027935 3230 3230 3230 3230 0
184 20250318 170000 79027935 3230 3230 3230 3230 0
185 20250318 165900 79027935 3230 3230 3230 3230 0
186 20250318 165800 79027935 3230 3230 3230 3230 0
187 20250318 165700 79027935 3230 3230 3230 3230 0
188 20250318 165600 79027935 3230 3230 3230 3230 0
189 20250318 165500 79027935 3230 3230 3230 3230 0
190 20250318 165400 79027935 3230 3230 3230 3230 0
191 20250318 165300 79027935 3230 3230 3230 3230 0
192 20250318 165200 79027935 3230 3230 3230 3230 0
193 20250318 165100 79027935 3230 3230 3230 3230 0
194 20250318 165000 79027935 3230 3230 3230 3230 0
195 20250318 164900 79027935 3230 3230 3230 3230 0
196 20250318 164800 79027935 3230 3230 3230 3230 0
197 20250318 164700 79027935 3230 3230 3230 3230 0
198 20250318 164600 79027935 3230 3230 3230 3230 0
199 20250318 164500 79027935 3230 3230 3230 3230 0
200 20250318 164400 79027935 3230 3230 3230 3230 0
201 20250318 164300 79027935 3230 3230 3230 3230 0
202 20250318 164200 79027935 3230 3230 3230 3230 0
203 20250318 164100 79027935 3230 3230 3230 3230 0
204 20250318 164000 79027935 3230 3230 3230 3230 0
205 20250318 163900 79027935 3230 3230 3230 3230 0
206 20250318 163800 79027935 3230 3230 3230 3230 0
207 20250318 163700 79027935 3230 3230 3230 3230 0
208 20250318 163600 79027935 3230 3230 3230 3230 0
209 20250318 163500 79027935 3230 3230 3230 3230 0
210 20250318 163400 79027935 3230 3230 3230 3230 0
211 20250318 163300 79027935 3230 3230 3230 3230 0
212 20250318 163200 79027935 3230 3230 3230 3230 1527
213 20250318 163100 79027935 3230 3230 3230 3230 0
214 20250318 163000 79027935 3230 3230 3230 3230 0
215 20250318 162900 79027935 3230 3230 3230 3230 0
216 20250318 162800 79027935 3230 3230 3230 3230 0
217 20250318 162700 79027935 3230 3230 3230 3230 0
218 20250318 162600 79027935 3230 3230 3230 3230 0
219 20250318 162500 79027935 3230 3230 3230 3230 0
220 20250318 162400 79027935 3230 3230 3230 3230 0
221 20250318 162300 79027935 3230 3230 3230 3230 0
222 20250318 162200 79027935 3230 3230 3230 3230 0
223 20250318 162100 79027935 3230 3230 3230 3230 0
224 20250318 162000 79027935 3230 3230 3230 3230 0
225 20250318 161900 79027935 3230 3230 3230 3230 0
226 20250318 161800 79027935 3230 3230 3230 3230 0
227 20250318 161700 79027935 3230 3230 3230 3230 0
228 20250318 161600 79027935 3230 3230 3230 3230 0
229 20250318 161500 79027935 3230 3230 3230 3230 0
230 20250318 161400 79027935 3230 3230 3230 3230 0
231 20250318 161300 79027935 3230 3230 3230 3230 0
232 20250318 161200 79027935 3230 3230 3230 3230 0
233 20250318 161100 79027935 3230 3230 3230 3230 0
234 20250318 161000 79027935 3230 3230 3230 3230 0
235 20250318 160900 79027935 3230 3230 3230 3230 0
236 20250318 160800 79027935 3230 3230 3230 3230 0
237 20250318 160700 79027935 3230 3230 3230 3230 0
238 20250318 160600 79027935 3230 3230 3230 3230 0
239 20250318 160500 79027935 3230 3230 3230 3230 0
240 20250318 160400 79027935 3230 3230 3230 3230 0
241 20250318 160300 79027935 3230 3230 3230 3230 0
242 20250318 160200 79027935 3230 3230 3230 3230 1527
243 20250318 160100 79027935 3230 3230 3230 3230 0
244 20250318 160000 79027935 3230 3230 3230 3230 0
245 20250318 155900 79027935 3230 3230 3230 3230 0
246 20250318 155800 79027935 3230 3230 3230 3230 0
247 20250318 155700 79027935 3230 3230 3230 3230 0
248 20250318 155600 79027935 3230 3230 3230 3230 0
249 20250318 155500 79027935 3230 3230 3230 3230 0
250 20250318 155400 79027935 3230 3230 3230 3230 0
251 20250318 155300 79027935 3230 3230 3230 3230 0
252 20250318 155200 79027935 3230 3230 3230 3230 0
253 20250318 155100 79027935 3230 3230 3230 3230 0
254 20250318 155000 79027935 3230 3230 3230 3230 0
255 20250318 154900 79027935 3230 3230 3230 3230 0
256 20250318 154800 79027935 3230 3230 3230 3230 0
257 20250318 154700 79027935 3230 3230 3230 3230 0
258 20250318 154600 79027935 3230 3230 3230 3230 0
259 20250318 154500 79027935 3230 3230 3230 3230 0
260 20250318 154400 79027935 3230 3230 3230 3230 0
261 20250318 154300 79027935 3230 3230 3230 3230 0
262 20250318 154200 79027935 3230 3230 3230 3230 0
263 20250318 154100 79027935 3230 3230 3230 3230 0
264 20250318 154000 79027935 3230 3230 3230 3230 0
265 20250318 153900 79027935 3230 3230 3230 3230 0
266 20250318 153800 79027935 3230 3230 3230 3230 0
267 20250318 153700 79027935 3230 3230 3230 3230 0
268 20250318 153600 79027935 3230 3230 3230 3230 0
269 20250318 153500 79027935 3230 3230 3230 3230 0
270 20250318 153400 79027935 3230 3230 3230 3230 0
271 20250318 153300 79027935 3230 3230 3230 3230 0
272 20250318 153200 79027935 3230 3230 3230 3230 1527
273 20250318 153100 79027935 3230 3230 3230 3230 0
274 20250318 153000 79027935 3230 3230 3230 3230 1527
275 20250318 152900 74095725 3230 3230 3230 3230 0
276 20250318 152800 74095725 3230 3230 3230 3230 0
277 20250318 152700 74095725 3230 3230 3230 3230 0
278 20250318 152600 74095725 3230 3230 3230 3230 0
279 20250318 152500 74095725 3230 3230 3230 3230 0
280 20250318 152400 74095725 3230 3230 3230 3230 0
281 20250318 152300 74095725 3230 3230 3230 3230 0
282 20250318 152200 74095725 3230 3230 3230 3230 0
283 20250318 152100 74095725 3230 3230 3230 3230 0
284 20250318 152000 74095725 3230 3230 3230 3230 0
285 20250318 151900 74095725 3230 3230 3230 3230 0
286 20250318 151800 74095725 3230 3230 3230 3230 0
287 20250318 151700 74095725 3230 3230 3230 3230 0
288 20250318 151600 74095725 3230 3230 3230 3230 0
289 20250318 151500 74095725 3230 3230 3230 3230 1768
290 20250318 151400 68385085 3230 3230 3230 3230 0
291 20250318 151300 68385085 3230 3230 3230 3230 0
292 20250318 151200 68385085 3230 3235 3235 3230 500
293 20250318 151100 66769050 3240 3240 3240 3240 35
294 20250318 151000 66655650 3245 3245 3245 3245 0
295 20250318 150900 66655650 3245 3245 3245 3245 0
296 20250318 150800 66655650 3245 3245 3245 3245 0
297 20250318 150700 66655650 3245 3245 3245 3245 4
298 20250318 150600 66642670 3245 3245 3245 3245 0
299 20250318 150500 66642670 3245 3245 3245 3245 0
300 20250318 150400 66642670 3245 3245 3245 3245 1
301 20250318 150300 66639425 3240 3240 3240 3240 0
302 20250318 150200 66639425 3240 3240 3240 3240 0
303 20250318 150100 66639425 3240 3240 3240 3240 0
304 20250318 150000 66639425 3240 3240 3240 3240 20
305 20250318 145900 66574625 3245 3245 3245 3245 0
306 20250318 145800 66574625 3245 3245 3245 3245 0
307 20250318 145700 66574625 3245 3245 3245 3245 0
308 20250318 145600 66574625 3245 3245 3245 3245 3
309 20250318 145500 66564890 3245 3245 3245 3245 0
310 20250318 145400 66564890 3245 3245 3245 3245 0
311 20250318 145300 66564890 3245 3245 3245 3245 0
312 20250318 145200 66564890 3245 3245 3245 3245 0
313 20250318 145100 66564890 3245 3245 3245 3245 3
314 20250318 145000 66555155 3245 3245 3245 3245 0
315 20250318 144900 66555155 3245 3245 3245 3245 0
316 20250318 144800 66555155 3245 3245 3245 3245 3
317 20250318 144700 66545420 3245 3245 3245 3245 0
318 20250318 144600 66545420 3245 3245 3245 3245 0
319 20250318 144500 66545420 3245 3245 3245 3245 0
320 20250318 144400 66545420 3245 3245 3245 3245 0
321 20250318 144300 66545420 3245 3245 3245 3245 3
322 20250318 144200 66535685 3245 3245 3245 3245 0
323 20250318 144100 66535685 3245 3245 3245 3245 0
324 20250318 144000 66535685 3245 3245 3245 3245 0
325 20250318 143900 66535685 3245 3245 3245 3245 199
326 20250318 143800 65889930 3240 3240 3240 3240 0
327 20250318 143700 65889930 3240 3240 3240 3240 0
328 20250318 143600 65889930 3240 3240 3240 3240 300
329 20250318 143500 64917930 3240 3240 3240 3240 722
330 20250318 143400 62578650 3240 3240 3240 3240 0
331 20250318 143300 62578650 3240 3240 3240 3240 0
332 20250318 143200 62578650 3240 3240 3240 3240 0
333 20250318 143100 62578650 3240 3240 3240 3240 0
334 20250318 143000 62578650 3240 3240 3240 3240 0
335 20250318 142900 62578650 3240 3235 3240 3235 65
336 20250318 142800 62368370 3235 3235 3235 3235 35
337 20250318 142700 62255145 3235 3235 3235 3235 1
338 20250318 142600 62251910 3225 3225 3225 3225 0
339 20250318 142500 62251910 3225 3225 3225 3225 0
340 20250318 142400 62251910 3225 3225 3225 3225 0
341 20250318 142300 62251910 3225 3225 3225 3225 0
342 20250318 142200 62251910 3225 3225 3225 3225 0
343 20250318 142100 62251910 3225 3225 3225 3225 0
344 20250318 142000 62251910 3225 3225 3225 3225 10
345 20250318 141900 62219660 3225 3225 3225 3225 0
346 20250318 141800 62219660 3225 3225 3225 3225 0
347 20250318 141700 62219660 3225 3225 3225 3225 0
348 20250318 141600 62219660 3225 3225 3225 3225 0
349 20250318 141500 62219660 3225 3225 3225 3225 0
350 20250318 141400 62219660 3225 3225 3225 3225 0
351 20250318 141300 62219660 3225 3235 3235 3225 2
352 20250318 141200 62213200 3235 3235 3235 3235 0
353 20250318 141100 62213200 3235 3235 3235 3235 73
354 20250318 141000 61977045 3235 3235 3235 3235 0
355 20250318 140900 61977045 3235 3230 3235 3225 11
356 20250318 140800 61941535 3240 3240 3240 3240 0
357 20250318 140700 61941535 3240 3240 3240 3240 0
358 20250318 140600 61941535 3240 3240 3240 3240 0
359 20250318 140500 61941535 3240 3240 3240 3240 0
360 20250318 140400 61941535 3240 3240 3240 3240 1
361 20250318 140300 61938295 3230 3230 3230 3230 5
362 20250318 140200 61922145 3240 3240 3240 3240 0
363 20250318 140100 61922145 3240 3240 3240 3240 0
364 20250318 140000 61922145 3240 3235 3240 3235 49
365 20250318 135900 61763625 3240 3240 3240 3240 0
366 20250318 135800 61763625 3240 3240 3240 3240 0
367 20250318 135700 61763625 3240 3240 3240 3240 0
368 20250318 135600 61763625 3240 3240 3240 3240 0
369 20250318 135500 61763625 3240 3240 3240 3240 0
370 20250318 135400 61763625 3240 3240 3240 3240 0
371 20250318 135300 61763625 3240 3240 3240 3240 0
372 20250318 135200 61763625 3240 3240 3240 3240 0
373 20250318 135100 61763625 3240 3240 3240 3240 0
374 20250318 135000 61763625 3240 3240 3240 3240 0
375 20250318 134900 61763625 3240 3240 3240 3240 0
376 20250318 134800 61763625 3240 3240 3240 3240 1
377 20250318 134700 61760385 3220 3220 3220 3220 0
378 20250318 134600 61760385 3220 3220 3220 3220 0
379 20250318 134500 61760385 3220 3220 3220 3220 0
380 20250318 134400 61760385 3220 3220 3220 3220 0
381 20250318 134300 61760385 3220 3220 3220 3220 0
382 20250318 134200 61760385 3220 3240 3240 3220 140
383 20250318 134100 61307165 3235 3235 3235 3235 642
384 20250318 134000 59230295 3240 3240 3240 3240 0
385 20250318 133900 59230295 3240 3240 3240 3240 26
386 20250318 133800 59146055 3235 3235 3235 3235 0
387 20250318 133700 59146055 3235 3235 3235 3235 0
388 20250318 133600 59146055 3235 3235 3235 3235 0
389 20250318 133500 59146055 3235 3235 3235 3235 0
390 20250318 133400 59146055 3235 3235 3235 3235 0
391 20250318 133300 59146055 3235 3235 3235 3235 0
392 20250318 133200 59146055 3235 3235 3235 3235 0
393 20250318 133100 59146055 3235 3235 3235 3235 0
394 20250318 133000 59146055 3235 3235 3235 3235 3
395 20250318 132900 59136350 3235 3235 3235 3235 0
396 20250318 132800 59136350 3235 3235 3235 3235 0
397 20250318 132700 59136350 3235 3235 3235 3235 288
398 20250318 132600 58204670 3220 3220 3220 3220 0
399 20250318 132500 58204670 3220 3230 3230 3220 801
400 20250318 132400 55623415 3235 3235 3235 3235 0
401 20250318 132300 55623415 3235 3235 3235 3235 0
402 20250318 132200 55623415 3235 3235 3235 3235 0
403 20250318 132100 55623415 3235 3235 3235 3235 0
404 20250318 132000 55623415 3235 3235 3235 3235 0
405 20250318 131900 55623415 3235 3235 3235 3235 0
406 20250318 131800 55623415 3235 3235 3235 3235 0
407 20250318 131700 55623415 3235 3235 3235 3235 0
408 20250318 131600 55623415 3235 3235 3235 3235 0
409 20250318 131500 55623415 3235 3235 3235 3235 0
410 20250318 131400 55623415 3235 3235 3235 3235 10
411 20250318 131300 55591065 3235 3235 3235 3235 0
412 20250318 131200 55591065 3235 3235 3235 3235 0
413 20250318 131100 55591065 3235 3235 3235 3235 1
414 20250318 131000 55587830 3235 3235 3235 3235 0
415 20250318 130900 55587830 3235 3235 3235 3235 0
416 20250318 130800 55587830 3235 3235 3235 3235 0
417 20250318 130700 55587830 3235 3235 3235 3235 0
418 20250318 130600 55587830 3235 3235 3235 3235 0
419 20250318 130500 55587830 3235 3235 3235 3235 0
420 20250318 130400 55587830 3235 3235 3235 3235 1
421 20250318 130300 55584595 3225 3225 3225 3225 0
422 20250318 130200 55584595 3225 3225 3225 3225 0
423 20250318 130100 55584595 3225 3225 3225 3225 0
424 20250318 130000 55584595 3225 3225 3225 3225 0
425 20250318 125900 55584595 3225 3225 3225 3225 0
426 20250318 125800 55584595 3225 3225 3225 3225 0
427 20250318 125700 55584595 3225 3235 3235 3225 2
428 20250318 125600 55578135 3235 3235 3235 3235 1
429 20250318 125500 55574900 3230 3230 3230 3230 0
430 20250318 125400 55574900 3230 3230 3230 3230 0
431 20250318 125300 55574900 3230 3230 3230 3230 0
432 20250318 125200 55574900 3230 3230 3230 3230 0
433 20250318 125100 55574900 3230 3230 3230 3230 0
434 20250318 125000 55574900 3230 3230 3230 3230 0
435 20250318 124900 55574900 3230 3230 3230 3230 0
436 20250318 124800 55574900 3230 3230 3230 3230 20
437 20250318 124700 55510300 3225 3225 3225 3225 0
438 20250318 124600 55510300 3225 3225 3225 3225 0
439 20250318 124500 55510300 3225 3225 3225 3225 0
440 20250318 124400 55510300 3225 3225 3225 3225 0
441 20250318 124300 55510300 3225 3225 3225 3225 0
442 20250318 124200 55510300 3225 3225 3225 3225 1
443 20250318 124100 55507075 3230 3230 3230 3230 0
444 20250318 124000 55507075 3230 3230 3230 3230 0
445 20250318 123900 55507075 3230 3230 3230 3230 0
446 20250318 123800 55507075 3230 3230 3230 3230 0
447 20250318 123700 55507075 3230 3230 3230 3230 0
448 20250318 123600 55507075 3230 3230 3230 3230 1
449 20250318 123500 55503845 3230 3230 3230 3230 3
450 20250318 123400 55494155 3230 3230 3230 3230 0
451 20250318 123300 55494155 3230 3230 3230 3230 0
452 20250318 123200 55494155 3230 3225 3230 3225 3
453 20250318 123100 55484475 3225 3225 3225 3225 240
454 20250318 123000 54710475 3225 3225 3225 3225 0
455 20250318 122900 54710475 3225 3225 3225 3225 0
456 20250318 122800 54710475 3225 3225 3225 3225 0
457 20250318 122700 54710475 3225 3225 3225 3225 25
458 20250318 122600 54629850 3225 3225 3225 3225 0
459 20250318 122500 54629850 3225 3225 3225 3225 0
460 20250318 122400 54629850 3225 3225 3225 3225 0
461 20250318 122300 54629850 3225 3225 3225 3225 0
462 20250318 122200 54629850 3225 3225 3225 3225 301
463 20250318 122100 53659125 3225 3225 3225 3225 0
464 20250318 122000 53659125 3225 3225 3225 3225 1
465 20250318 121900 53655900 3225 3225 3225 3225 2
466 20250318 121800 53649450 3225 3225 3225 3225 0
467 20250318 121700 53649450 3225 3225 3225 3225 0
468 20250318 121600 53649450 3225 3225 3225 3225 0
469 20250318 121500 53649450 3225 3225 3225 3225 0
470 20250318 121400 53649450 3225 3225 3225 3225 0
471 20250318 121300 53649450 3225 3225 3225 3225 0
472 20250318 121200 53649450 3225 3225 3225 3225 0
473 20250318 121100 53649450 3225 3225 3225 3225 0
474 20250318 121000 53649450 3225 3225 3225 3225 0
475 20250318 120900 53649450 3225 3225 3225 3225 0
476 20250318 120800 53649450 3225 3225 3225 3225 0
477 20250318 120700 53649450 3225 3225 3225 3225 0
478 20250318 120600 53649450 3225 3225 3225 3225 3
479 20250318 120500 53639775 3225 3225 3225 3225 0
480 20250318 120400 53639775 3225 3225 3225 3225 0
481 20250318 120300 53639775 3225 3225 3225 3225 3
482 20250318 120200 53630100 3215 3215 3215 3215 0
483 20250318 120100 53630100 3215 3215 3215 3215 0
484 20250318 120000 53630100 3215 3215 3215 3215 0
485 20250318 115900 53630100 3215 3215 3215 3215 0
486 20250318 115800 53630100 3215 3215 3215 3215 0
487 20250318 115700 53630100 3215 3215 3215 3215 0
488 20250318 115600 53630100 3215 3220 3220 3215 8
489 20250318 115500 53604360 3220 3220 3220 3220 189
490 20250318 115400 52995780 3220 3220 3220 3220 0
491 20250318 115300 52995780 3220 3220 3220 3220 0
492 20250318 115200 52995780 3220 3220 3220 3220 0
493 20250318 115100 52995780 3220 3220 3220 3220 0
494 20250318 115000 52995780 3220 3220 3220 3220 0
495 20250318 114900 52995780 3220 3220 3220 3220 0
496 20250318 114800 52995780 3220 3220 3220 3220 60
497 20250318 114700 52802580 3225 3225 3225 3225 0
498 20250318 114600 52802580 3225 3225 3225 3225 2
499 20250318 114500 52796130 3230 3230 3230 3230 0
500 20250318 114400 52796130 3230 3230 3230 3230 0
501 20250318 114300 52796130 3230 3230 3230 3230 0
502 20250318 114200 52796130 3230 3230 3230 3230 0
503 20250318 114100 52796130 3230 3230 3230 3230 0
504 20250318 114000 52796130 3230 3230 3230 3230 0
505 20250318 113900 52796130 3230 3230 3230 3230 0
506 20250318 113800 52796130 3230 3230 3230 3230 0
507 20250318 113700 52796130 3230 3230 3230 3230 0
508 20250318 113600 52796130 3230 3230 3230 3230 9
509 20250318 113500 52767060 3230 3230 3230 3230 0
510 20250318 113400 52767060 3230 3230 3230 3230 0
511 20250318 113300 52767060 3230 3230 3230 3230 0
512 20250318 113200 52767060 3230 3230 3230 3230 0
513 20250318 113100 52767060 3230 3230 3230 3230 1
514 20250318 113000 52763830 3220 3220 3220 3220 0
515 20250318 112900 52763830 3220 3220 3220 3220 0
516 20250318 112800 52763830 3220 3220 3220 3220 0
517 20250318 112700 52763830 3220 3220 3220 3220 0
518 20250318 112600 52763830 3220 3220 3220 3220 32
519 20250318 112500 52660790 3230 3230 3230 3230 0
520 20250318 112400 52660790 3230 3230 3230 3230 0
521 20250318 112300 52660790 3230 3230 3230 3230 15
522 20250318 112200 52612340 3225 3225 3225 3225 0
523 20250318 112100 52612340 3225 3225 3225 3225 0
524 20250318 112000 52612340 3225 3225 3225 3225 0
525 20250318 111900 52612340 3225 3225 3225 3225 155
526 20250318 111800 52112465 3210 3210 3210 3210 0
527 20250318 111700 52112465 3210 3210 3210 3210 0
528 20250318 111600 52112465 3210 3215 3230 3210 39
529 20250318 111500 51986815 3225 3225 3225 3225 0
530 20250318 111400 51986815 3225 3225 3225 3225 0
531 20250318 111300 51986815 3225 3225 3225 3225 1
532 20250318 111200 51983590 3215 3215 3215 3215 447
533 20250318 111100 50546485 3215 3225 3230 3215 41
534 20250318 111000 50414250 3230 3230 3230 3230 10
535 20250318 110900 50381950 3230 3225 3230 3225 2
536 20250318 110800 50375495 3215 3215 3215 3215 0
537 20250318 110700 50375495 3215 3230 3230 3215 51
538 20250318 110600 50211515 3225 3225 3225 3225 0
539 20250318 110500 50211515 3225 3225 3225 3225 28
540 20250318 110400 50121215 3225 3225 3225 3225 0
541 20250318 110300 50121215 3225 3225 3225 3225 1
542 20250318 110200 50117990 3215 3225 3225 3215 111
543 20250318 110100 49760285 3215 3215 3215 3215 0
544 20250318 110000 49760285 3215 3215 3215 3215 0
545 20250318 105900 49760285 3215 3215 3215 3215 0
546 20250318 105800 49760285 3215 3215 3215 3215 0
547 20250318 105700 49760285 3215 3215 3215 3215 64
548 20250318 105600 49554525 3225 3225 3225 3225 0
549 20250318 105500 49554525 3225 3225 3225 3225 0
550 20250318 105400 49554525 3225 3225 3225 3225 2
551 20250318 105300 49548075 3225 3225 3225 3225 0
552 20250318 105200 49548075 3225 3225 3225 3225 0
553 20250318 105100 49548075 3225 3225 3225 3225 0
554 20250318 105000 49548075 3225 3225 3225 3225 0
555 20250318 104900 49548075 3225 3225 3225 3225 0
556 20250318 104800 49548075 3225 3225 3225 3225 0
557 20250318 104700 49548075 3225 3225 3225 3225 0
558 20250318 104600 49548075 3225 3225 3225 3225 0
559 20250318 104500 49548075 3225 3225 3225 3225 0
560 20250318 104400 49548075 3225 3225 3225 3225 0
561 20250318 104300 49548075 3225 3225 3225 3215 29
562 20250318 104200 49454695 3220 3220 3225 3220 185
563 20250318 104100 48858490 3220 3220 3220 3220 0
564 20250318 104000 48858490 3220 3220 3220 3220 0
565 20250318 103900 48858490 3220 3220 3220 3220 0
566 20250318 103800 48858490 3220 3220 3220 3220 0
567 20250318 103700 48858490 3220 3220 3220 3220 0
568 20250318 103600 48858490 3220 3220 3220 3220 0
569 20250318 103500 48858490 3220 3220 3220 3220 1
570 20250318 103400 48855270 3225 3225 3225 3225 0
571 20250318 103300 48855270 3225 3225 3225 3225 0
572 20250318 103200 48855270 3225 3225 3225 3225 1
573 20250318 103100 48852045 3210 3210 3210 3210 0
574 20250318 103000 48852045 3210 3210 3210 3210 0
575 20250318 102900 48852045 3210 3210 3210 3210 0
576 20250318 102800 48852045 3210 3210 3210 3210 0
577 20250318 102700 48852045 3210 3210 3210 3210 0
578 20250318 102600 48852045 3210 3210 3210 3210 0
579 20250318 102500 48852045 3210 3210 3210 3210 1
580 20250318 102400 48848835 3225 3225 3225 3225 0
581 20250318 102300 48848835 3225 3225 3225 3225 1
582 20250318 102200 48845610 3210 3210 3210 3210 1
583 20250318 102100 48842400 3230 3230 3230 3230 0
584 20250318 102000 48842400 3230 3220 3230 3210 14
585 20250318 101900 48797285 3210 3210 3215 3210 35
586 20250318 101800 48684835 3210 3210 3215 3210 16
587 20250318 101700 48633465 3210 3225 3225 3205 2034
588 20250318 101600 42105350 3215 3215 3215 3215 0
589 20250318 101500 42105350 3215 3215 3215 3215 1
590 20250318 101400 42102135 3215 3215 3215 3215 2
591 20250318 101300 42095705 3215 3215 3215 3215 342
592 20250318 101200 40996175 3215 3215 3215 3215 0
593 20250318 101100 40996175 3215 3215 3215 3215 305
594 20250318 101000 40015600 3215 3220 3220 3215 53
595 20250318 100900 39844965 3225 3225 3225 3225 0
596 20250318 100800 39844965 3225 3215 3225 3215 98
597 20250318 100700 39529875 3215 3215 3215 3215 25
598 20250318 100600 39449500 3215 3230 3230 3215 396
599 20250318 100500 38173735 3230 3230 3230 3230 0
600 20250318 100400 38173735 3230 3225 3230 3220 367
601 20250318 100300 36990800 3225 3230 3230 3225 458
602 20250318 100200 35512000 3230 3230 3230 3225 1086
603 20250318 100100 32004225 3230 3230 3230 3225 1006
604 20250318 100000 28755285 3230 3235 3235 3230 44
605 20250318 095900 28613155 3230 3240 3240 3230 314
606 20250318 095800 27597355 3255 3255 3255 3255 0
607 20250318 095700 27597355 3255 3240 3255 3240 102
608 20250318 095600 27266860 3255 3255 3255 3255 0
609 20250318 095500 27266860 3255 3255 3255 3255 0
610 20250318 095400 27266860 3255 3255 3255 3255 0
611 20250318 095300 27266860 3255 3255 3255 3255 0
612 20250318 095200 27266860 3255 3255 3255 3255 0
613 20250318 095100 27266860 3255 3250 3255 3240 31
614 20250318 095000 27166260 3250 3255 3255 3250 12
615 20250318 094900 27127210 3255 3255 3255 3255 0
616 20250318 094800 27127210 3255 3255 3255 3255 0
617 20250318 094700 27127210 3255 3255 3255 3255 0
618 20250318 094600 27127210 3255 3255 3255 3255 0
619 20250318 094500 27127210 3255 3255 3255 3255 11
620 20250318 094400 27091405 3255 3255 3255 3255 1
621 20250318 094300 27088150 3255 3255 3255 3255 0
622 20250318 094200 27088150 3255 3255 3255 3255 0
623 20250318 094100 27088150 3255 3255 3255 3255 0
624 20250318 094000 27088150 3255 3255 3255 3255 0
625 20250318 093900 27088150 3255 3255 3255 3255 0
626 20250318 093800 27088150 3255 3260 3260 3230 101
627 20250318 093700 26760150 3260 3260 3260 3260 0
628 20250318 093600 26760150 3260 3260 3260 3260 0
629 20250318 093500 26760150 3260 3260 3260 3260 0
630 20250318 093400 26760150 3260 3260 3260 3230 3025
631 20250318 093300 16977750 3270 3270 3270 3270 0
632 20250318 093200 16977750 3270 3270 3270 3270 0
633 20250318 093100 16977750 3270 3255 3270 3255 68
634 20250318 093000 16755950 3270 3270 3270 3270 0
635 20250318 092900 16755950 3270 3260 3270 3260 32
636 20250318 092800 16651615 3260 3260 3260 3240 24
637 20250318 092700 16573485 3260 3260 3260 3260 0
638 20250318 092600 16573485 3260 3255 3260 3255 3
639 20250318 092500 16563715 3260 3260 3260 3260 0
640 20250318 092400 16563715 3260 3260 3260 3260 0
641 20250318 092300 16563715 3260 3260 3260 3260 0
642 20250318 092200 16563715 3260 3260 3260 3260 0
643 20250318 092100 16563715 3260 3260 3260 3260 0
644 20250318 092000 16563715 3260 3240 3260 3240 7
645 20250318 091900 16541015 3240 3235 3240 3235 527
646 20250318 091800 14835910 3240 3255 3255 3240 1348
647 20250318 091700 10462995 3260 3260 3260 3260 0
648 20250318 091600 10462995 3260 3260 3260 3260 55
649 20250318 091500 10283695 3265 3270 3270 3265 20
650 20250318 091400 10218345 3270 3270 3270 3270 0
651 20250318 091300 10218345 3270 3270 3270 3270 0
652 20250318 091200 10218345 3270 3270 3270 3270 0
653 20250318 091100 10218345 3270 3270 3270 3270 0
654 20250318 091000 10218345 3270 3270 3270 3270 0
655 20250318 090900 10218345 3270 3270 3270 3270 1
656 20250318 090800 10215075 3250 3255 3255 3250 201
657 20250318 090700 9561735 3255 3255 3255 3255 163
658 20250318 090600 9031170 3270 3260 3270 3260 7
659 20250318 090500 9008290 3260 3260 3260 3260 59
660 20250318 090400 8815950 3270 3260 3270 3260 13
661 20250318 090300 8773560 3270 3270 3270 3270 0
662 20250318 090200 8773560 3270 3270 3270 3270 0
663 20250318 090100 8773560 3270 3270 3270 3270 0
664 20250318 090000 8773560 3270 3245 3270 3245 2703