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

666
089140/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200400,55581432,2370,2370,2370,2370,136
20250318,200300,55581432,2370,2370,2370,2370,0
20250318,200200,55581432,2370,2370,2370,2370,0
20250318,200100,55581432,2370,2370,2370,2370,0
20250318,200000,55581432,2370,2370,2370,2370,0
20250318,195900,55581432,2370,2370,2370,2370,0
20250318,195800,55581432,2370,2370,2370,2370,0
20250318,195700,55581432,2370,2370,2370,2370,0
20250318,195600,55581432,2370,2370,2370,2370,0
20250318,195500,55581432,2370,2370,2370,2370,0
20250318,195400,55581432,2370,2370,2370,2370,0
20250318,195300,55581432,2370,2370,2370,2370,0
20250318,195200,55581432,2370,2370,2370,2370,0
20250318,195100,55581432,2370,2370,2370,2370,0
20250318,195000,55581432,2370,2370,2370,2370,0
20250318,194900,55581432,2370,2370,2370,2370,0
20250318,194800,55581432,2370,2370,2370,2370,0
20250318,194700,55581432,2370,2370,2370,2370,0
20250318,194600,55581432,2370,2370,2370,2370,0
20250318,194500,55581432,2370,2370,2370,2370,0
20250318,194400,55581432,2370,2370,2370,2370,0
20250318,194300,55581432,2370,2370,2370,2370,0
20250318,194200,55581432,2370,2370,2370,2370,0
20250318,194100,55581432,2370,2370,2370,2370,0
20250318,194000,55581432,2370,2370,2370,2370,0
20250318,193900,55581432,2370,2370,2370,2370,0
20250318,193800,55581432,2370,2370,2370,2370,0
20250318,193700,55581432,2370,2370,2370,2370,0
20250318,193600,55581432,2370,2370,2370,2370,0
20250318,193500,55581432,2370,2370,2370,2370,0
20250318,193400,55581432,2370,2370,2370,2370,136
20250318,193300,55581432,2370,2370,2370,2370,0
20250318,193200,55581432,2370,2370,2370,2370,0
20250318,193100,55581432,2370,2370,2370,2370,0
20250318,193000,55581432,2370,2370,2370,2370,0
20250318,192900,55581432,2370,2370,2370,2370,0
20250318,192800,55581432,2370,2370,2370,2370,0
20250318,192700,55581432,2370,2370,2370,2370,0
20250318,192600,55581432,2370,2370,2370,2370,0
20250318,192500,55581432,2370,2370,2370,2370,0
20250318,192400,55581432,2370,2370,2370,2370,0
20250318,192300,55581432,2370,2370,2370,2370,0
20250318,192200,55581432,2370,2370,2370,2370,0
20250318,192100,55581432,2370,2370,2370,2370,0
20250318,192000,55581432,2370,2370,2370,2370,0
20250318,191900,55581432,2370,2370,2370,2370,0
20250318,191800,55581432,2370,2370,2370,2370,0
20250318,191700,55581432,2370,2370,2370,2370,0
20250318,191600,55581432,2370,2370,2370,2370,0
20250318,191500,55581432,2370,2370,2370,2370,0
20250318,191400,55581432,2370,2370,2370,2370,0
20250318,191300,55581432,2370,2370,2370,2370,0
20250318,191200,55581432,2370,2370,2370,2370,0
20250318,191100,55581432,2370,2370,2370,2370,0
20250318,191000,55581432,2370,2370,2370,2370,0
20250318,190900,55581432,2370,2370,2370,2370,0
20250318,190800,55581432,2370,2370,2370,2370,0
20250318,190700,55581432,2370,2370,2370,2370,0
20250318,190600,55581432,2370,2370,2370,2370,0
20250318,190500,55581432,2370,2370,2370,2370,0
20250318,190400,55581432,2370,2370,2370,2370,136
20250318,190300,55581432,2370,2370,2370,2370,0
20250318,190200,55581432,2370,2370,2370,2370,0
20250318,190100,55581432,2370,2370,2370,2370,0
20250318,190000,55581432,2370,2370,2370,2370,0
20250318,185900,55581432,2370,2370,2370,2370,0
20250318,185800,55581432,2370,2370,2370,2370,0
20250318,185700,55581432,2370,2370,2370,2370,0
20250318,185600,55581432,2370,2370,2370,2370,0
20250318,185500,55581432,2370,2370,2370,2370,0
20250318,185400,55581432,2370,2370,2370,2370,0
20250318,185300,55581432,2370,2370,2370,2370,0
20250318,185200,55581432,2370,2370,2370,2370,0
20250318,185100,55581432,2370,2370,2370,2370,0
20250318,185000,55581432,2370,2370,2370,2370,0
20250318,184900,55581432,2370,2370,2370,2370,0
20250318,184800,55581432,2370,2370,2370,2370,0
20250318,184700,55581432,2370,2370,2370,2370,0
20250318,184600,55581432,2370,2370,2370,2370,0
20250318,184500,55581432,2370,2370,2370,2370,0
20250318,184400,55581432,2370,2370,2370,2370,0
20250318,184300,55581432,2370,2370,2370,2370,0
20250318,184200,55581432,2370,2370,2370,2370,0
20250318,184100,55581432,2370,2370,2370,2370,0
20250318,184000,55581432,2370,2370,2370,2370,0
20250318,183900,55581432,2370,2370,2370,2370,0
20250318,183800,55581432,2370,2370,2370,2370,0
20250318,183700,55581432,2370,2370,2370,2370,0
20250318,183600,55581432,2370,2370,2370,2370,0
20250318,183500,55581432,2370,2370,2370,2370,0
20250318,183400,55581432,2370,2370,2370,2370,136
20250318,183300,55581432,2370,2370,2370,2370,0
20250318,183200,55581432,2370,2370,2370,2370,0
20250318,183100,55581432,2370,2370,2370,2370,0
20250318,183000,55581432,2370,2370,2370,2370,0
20250318,182900,55581432,2370,2370,2370,2370,0
20250318,182800,55581432,2370,2370,2370,2370,0
20250318,182700,55581432,2370,2370,2370,2370,0
20250318,182600,55581432,2370,2370,2370,2370,0
20250318,182500,55581432,2370,2370,2370,2370,0
20250318,182400,55581432,2370,2370,2370,2370,0
20250318,182300,55581432,2370,2370,2370,2370,0
20250318,182200,55581432,2370,2370,2370,2370,0
20250318,182100,55581432,2370,2370,2370,2370,0
20250318,182000,55581432,2370,2370,2370,2370,0
20250318,181900,55581432,2370,2370,2370,2370,0
20250318,181800,55581432,2370,2370,2370,2370,0
20250318,181700,55581432,2370,2370,2370,2370,0
20250318,181600,55581432,2370,2370,2370,2370,0
20250318,181500,55581432,2370,2370,2370,2370,0
20250318,181400,55581432,2370,2370,2370,2370,0
20250318,181300,55581432,2370,2370,2370,2370,0
20250318,181200,55581432,2370,2370,2370,2370,0
20250318,181100,55581432,2370,2370,2370,2370,0
20250318,181000,55581432,2370,2370,2370,2370,0
20250318,180900,55581432,2370,2370,2370,2370,0
20250318,180800,55581432,2370,2370,2370,2370,0
20250318,180700,55581432,2370,2370,2370,2370,0
20250318,180600,55581432,2370,2370,2370,2370,0
20250318,180500,55581432,2370,2370,2370,2370,0
20250318,180400,55581432,2370,2370,2370,2370,136
20250318,180300,55581432,2370,2370,2370,2370,0
20250318,180200,55581432,2370,2370,2370,2370,0
20250318,180100,55581432,2370,2370,2370,2370,0
20250318,180000,55581432,2370,2370,2370,2370,0
20250318,175900,55581432,2370,2370,2370,2370,0
20250318,175800,55581432,2370,2370,2370,2370,0
20250318,175700,55581432,2370,2370,2370,2370,0
20250318,175600,55581432,2370,2370,2370,2370,0
20250318,175500,55581432,2370,2370,2370,2370,0
20250318,175400,55581432,2370,2370,2370,2370,0
20250318,175300,55581432,2370,2370,2370,2370,0
20250318,175200,55581432,2370,2370,2370,2370,0
20250318,175100,55581432,2370,2370,2370,2370,0
20250318,175000,55581432,2370,2370,2370,2370,0
20250318,174900,55581432,2370,2370,2370,2370,0
20250318,174800,55581432,2370,2370,2370,2370,0
20250318,174700,55581432,2370,2370,2370,2370,0
20250318,174600,55581432,2370,2370,2370,2370,0
20250318,174500,55581432,2370,2370,2370,2370,0
20250318,174400,55581432,2370,2370,2370,2370,0
20250318,174300,55581432,2370,2370,2370,2370,0
20250318,174200,55581432,2370,2370,2370,2370,0
20250318,174100,55581432,2370,2370,2370,2370,0
20250318,174000,55581432,2370,2370,2370,2370,0
20250318,173900,55581432,2370,2370,2370,2370,0
20250318,173800,55581432,2370,2370,2370,2370,0
20250318,173700,55581432,2370,2370,2370,2370,0
20250318,173600,55581432,2370,2370,2370,2370,0
20250318,173500,55581432,2370,2370,2370,2370,0
20250318,173400,55581432,2370,2370,2370,2370,136
20250318,173300,55581432,2370,2370,2370,2370,0
20250318,173200,55581432,2370,2370,2370,2370,0
20250318,173100,55581432,2370,2370,2370,2370,0
20250318,173000,55581432,2370,2370,2370,2370,0
20250318,172900,55581432,2370,2370,2370,2370,0
20250318,172800,55581432,2370,2370,2370,2370,0
20250318,172700,55581432,2370,2370,2370,2370,0
20250318,172600,55581432,2370,2370,2370,2370,0
20250318,172500,55581432,2370,2370,2370,2370,0
20250318,172400,55581432,2370,2370,2370,2370,0
20250318,172300,55581432,2370,2370,2370,2370,0
20250318,172200,55581432,2370,2370,2370,2370,0
20250318,172100,55581432,2370,2370,2370,2370,0
20250318,172000,55581432,2370,2370,2370,2370,0
20250318,171900,55581432,2370,2370,2370,2370,0
20250318,171800,55581432,2370,2370,2370,2370,0
20250318,171700,55581432,2370,2370,2370,2370,0
20250318,171600,55581432,2370,2370,2370,2370,0
20250318,171500,55581432,2370,2370,2370,2370,0
20250318,171400,55581432,2370,2370,2370,2370,0
20250318,171300,55581432,2370,2370,2370,2370,0
20250318,171200,55581432,2370,2370,2370,2370,0
20250318,171100,55581432,2370,2370,2370,2370,0
20250318,171000,55581432,2370,2370,2370,2370,0
20250318,170900,55581432,2370,2370,2370,2370,0
20250318,170800,55581432,2370,2370,2370,2370,0
20250318,170700,55581432,2370,2370,2370,2370,0
20250318,170600,55581432,2370,2370,2370,2370,0
20250318,170500,55581432,2370,2370,2370,2370,0
20250318,170400,55581432,2370,2370,2370,2370,136
20250318,170300,55581432,2370,2370,2370,2370,0
20250318,170200,55581432,2370,2370,2370,2370,0
20250318,170100,55581432,2370,2370,2370,2370,0
20250318,170000,55581432,2370,2370,2370,2370,0
20250318,165900,55581432,2370,2370,2370,2370,0
20250318,165800,55581432,2370,2370,2370,2370,0
20250318,165700,55581432,2370,2370,2370,2370,0
20250318,165600,55581432,2370,2370,2370,2370,0
20250318,165500,55581432,2370,2370,2370,2370,0
20250318,165400,55581432,2370,2370,2370,2370,0
20250318,165300,55581432,2370,2370,2370,2370,0
20250318,165200,55581432,2370,2370,2370,2370,0
20250318,165100,55581432,2370,2370,2370,2370,0
20250318,165000,55581432,2370,2370,2370,2370,0
20250318,164900,55581432,2370,2370,2370,2370,0
20250318,164800,55581432,2370,2370,2370,2370,0
20250318,164700,55581432,2370,2370,2370,2370,0
20250318,164600,55581432,2370,2370,2370,2370,0
20250318,164500,55581432,2370,2370,2370,2370,0
20250318,164400,55581432,2370,2370,2370,2370,0
20250318,164300,55581432,2370,2370,2370,2370,0
20250318,164200,55581432,2370,2370,2370,2370,0
20250318,164100,55581432,2370,2370,2370,2370,0
20250318,164000,55581432,2370,2370,2370,2370,0
20250318,163900,55581432,2370,2370,2370,2370,0
20250318,163800,55581432,2370,2370,2370,2370,0
20250318,163700,55581432,2370,2370,2370,2370,0
20250318,163600,55581432,2370,2370,2370,2370,0
20250318,163500,55581432,2370,2370,2370,2370,0
20250318,163400,55581432,2370,2370,2370,2370,136
20250318,163300,55581432,2370,2370,2370,2370,0
20250318,163200,55581432,2370,2370,2370,2370,0
20250318,163100,55581432,2370,2370,2370,2370,0
20250318,163000,55581432,2370,2370,2370,2370,0
20250318,162900,55581432,2370,2370,2370,2370,0
20250318,162800,55581432,2370,2370,2370,2370,0
20250318,162700,55581432,2370,2370,2370,2370,0
20250318,162600,55581432,2370,2370,2370,2370,0
20250318,162500,55581432,2370,2370,2370,2370,0
20250318,162400,55581432,2370,2370,2370,2370,0
20250318,162300,55581432,2370,2370,2370,2370,0
20250318,162200,55581432,2370,2370,2370,2370,0
20250318,162100,55581432,2370,2370,2370,2370,0
20250318,162000,55581432,2370,2370,2370,2370,0
20250318,161900,55581432,2370,2370,2370,2370,0
20250318,161800,55581432,2370,2370,2370,2370,0
20250318,161700,55581432,2370,2370,2370,2370,0
20250318,161600,55581432,2370,2370,2370,2370,0
20250318,161500,55581432,2370,2370,2370,2370,0
20250318,161400,55581432,2370,2370,2370,2370,0
20250318,161300,55581432,2370,2370,2370,2370,0
20250318,161200,55581432,2370,2370,2370,2370,0
20250318,161100,55581432,2370,2370,2370,2370,0
20250318,161000,55581432,2370,2370,2370,2370,0
20250318,160900,55581432,2370,2370,2370,2370,0
20250318,160800,55581432,2370,2370,2370,2370,0
20250318,160700,55581432,2370,2370,2370,2370,0
20250318,160600,55581432,2370,2370,2370,2370,0
20250318,160500,55581432,2370,2370,2370,2370,0
20250318,160400,55581432,2370,2370,2370,2370,136
20250318,160300,55581432,2370,2370,2370,2370,0
20250318,160200,55581432,2370,2370,2370,2370,0
20250318,160100,55581432,2370,2370,2370,2370,0
20250318,160000,55581432,2370,2370,2370,2370,0
20250318,155900,55581432,2370,2370,2370,2370,0
20250318,155800,55581432,2370,2370,2370,2370,0
20250318,155700,55581432,2370,2370,2370,2370,0
20250318,155600,55581432,2370,2370,2370,2370,0
20250318,155500,55581432,2370,2370,2370,2370,0
20250318,155400,55581432,2370,2370,2370,2370,0
20250318,155300,55581432,2370,2370,2370,2370,0
20250318,155200,55581432,2370,2370,2370,2370,0
20250318,155100,55581432,2370,2370,2370,2370,0
20250318,155000,55581432,2370,2370,2370,2370,0
20250318,154900,55581432,2370,2370,2370,2370,0
20250318,154800,55581432,2370,2370,2370,2370,0
20250318,154700,55581432,2370,2370,2370,2370,0
20250318,154600,55581432,2370,2370,2370,2370,0
20250318,154500,55581432,2370,2370,2370,2370,0
20250318,154400,55581432,2370,2370,2370,2370,0
20250318,154300,55581432,2370,2370,2370,2370,0
20250318,154200,55581432,2370,2370,2370,2370,0
20250318,154100,55581432,2370,2370,2370,2370,0
20250318,154000,55581432,2370,2370,2370,2370,0
20250318,153900,55581432,2370,2370,2370,2370,0
20250318,153800,55581432,2370,2370,2370,2370,0
20250318,153700,55581432,2370,2370,2370,2370,0
20250318,153600,55581432,2370,2370,2370,2370,0
20250318,153500,55581432,2370,2370,2370,2370,0
20250318,153400,55581432,2370,2370,2370,2370,136
20250318,153300,55581432,2370,2370,2370,2370,0
20250318,153200,55581432,2370,2370,2370,2370,0
20250318,153100,55581432,2370,2370,2370,2370,0
20250318,153000,55581432,2370,2370,2370,2370,136
20250318,152900,55259112,2370,2370,2370,2370,0
20250318,152800,55259112,2370,2370,2370,2370,0
20250318,152700,55259112,2370,2370,2370,2370,0
20250318,152600,55259112,2370,2370,2370,2370,0
20250318,152500,55259112,2370,2370,2370,2370,0
20250318,152400,55259112,2370,2370,2370,2370,0
20250318,152300,55259112,2370,2370,2370,2370,0
20250318,152200,55259112,2370,2370,2370,2370,0
20250318,152100,55259112,2370,2370,2370,2370,0
20250318,152000,55259112,2370,2370,2370,2370,0
20250318,151900,55259112,2370,2370,2370,2370,0
20250318,151800,55259112,2370,2370,2370,2370,1
20250318,151700,55256742,2365,2365,2365,2365,0
20250318,151600,55256742,2365,2365,2365,2365,0
20250318,151500,55256742,2365,2365,2365,2365,0
20250318,151400,55256742,2365,2365,2365,2365,31
20250318,151300,55183427,2370,2370,2370,2370,0
20250318,151200,55183427,2370,2370,2370,2370,0
20250318,151100,55183427,2370,2370,2370,2370,0
20250318,151000,55183427,2370,2370,2370,2370,0
20250318,150900,55183427,2370,2370,2370,2370,0
20250318,150800,55183427,2370,2370,2370,2370,0
20250318,150700,55183427,2370,2370,2370,2370,0
20250318,150600,55183427,2370,2370,2370,2370,0
20250318,150500,55183427,2370,2370,2370,2370,0
20250318,150400,55183427,2370,2370,2370,2370,0
20250318,150300,55183427,2370,2370,2370,2370,14
20250318,150200,55150247,2370,2370,2370,2370,44
20250318,150100,55045967,2375,2375,2375,2375,0
20250318,150000,55045967,2375,2375,2375,2375,0
20250318,145900,55045967,2375,2375,2375,2375,0
20250318,145800,55045967,2375,2375,2375,2375,0
20250318,145700,55045967,2375,2375,2375,2375,0
20250318,145600,55045967,2375,2375,2375,2375,20
20250318,145500,54998467,2375,2380,2380,2375,16
20250318,145400,54960447,2380,2380,2380,2380,0
20250318,145300,54960447,2380,2380,2380,2380,0
20250318,145200,54960447,2380,2380,2380,2380,0
20250318,145100,54960447,2380,2380,2380,2380,0
20250318,145000,54960447,2380,2380,2380,2380,0
20250318,144900,54960447,2380,2380,2380,2380,0
20250318,144800,54960447,2380,2380,2380,2380,0
20250318,144700,54960447,2380,2380,2380,2380,0
20250318,144600,54960447,2380,2380,2380,2380,0
20250318,144500,54960447,2380,2380,2382,2380,276
20250318,144400,54303543,2375,2375,2375,2375,0
20250318,144300,54303543,2375,2375,2375,2375,0
20250318,144200,54303543,2375,2375,2375,2375,1
20250318,144100,54301168,2370,2370,2370,2370,0
20250318,144000,54301168,2370,2370,2370,2370,0
20250318,143900,54301168,2370,2370,2370,2370,14
20250318,143800,54267988,2370,2370,2370,2370,0
20250318,143700,54267988,2370,2370,2370,2370,0
20250318,143600,54267988,2370,2365,2370,2365,131
20250318,143500,53958113,2365,2365,2365,2365,10
20250318,143400,53934463,2365,2365,2365,2365,0
20250318,143300,53934463,2365,2365,2365,2365,0
20250318,143200,53934463,2365,2365,2365,2365,1
20250318,143100,53932098,2365,2360,2365,2360,17
20250318,143000,53891968,2360,2360,2360,2360,0
20250318,142900,53891968,2360,2360,2360,2360,1
20250318,142800,53889608,2355,2355,2355,2352,15
20250318,142700,53854286,2365,2365,2365,2365,0
20250318,142600,53854286,2365,2365,2365,2365,0
20250318,142500,53854286,2365,2365,2365,2365,0
20250318,142400,53854286,2365,2365,2365,2365,0
20250318,142300,53854286,2365,2365,2365,2365,0
20250318,142200,53854286,2365,2365,2365,2365,0
20250318,142100,53854286,2365,2365,2365,2365,0
20250318,142000,53854286,2365,2365,2365,2365,0
20250318,141900,53854286,2365,2365,2365,2365,0
20250318,141800,53854286,2365,2365,2365,2365,0
20250318,141700,53854286,2365,2365,2365,2365,0
20250318,141600,53854286,2365,2365,2365,2365,0
20250318,141500,53854286,2365,2365,2365,2365,0
20250318,141400,53854286,2365,2365,2365,2365,0
20250318,141300,53854286,2365,2365,2365,2365,0
20250318,141200,53854286,2365,2365,2365,2365,0
20250318,141100,53854286,2365,2365,2365,2365,0
20250318,141000,53854286,2365,2365,2365,2365,0
20250318,140900,53854286,2365,2365,2365,2365,0
20250318,140800,53854286,2365,2365,2365,2365,0
20250318,140700,53854286,2365,2365,2365,2365,0
20250318,140600,53854286,2365,2365,2365,2365,0
20250318,140500,53854286,2365,2360,2365,2360,6
20250318,140400,53840121,2360,2360,2360,2360,0
20250318,140300,53840121,2360,2360,2360,2360,0
20250318,140200,53840121,2360,2360,2360,2360,0
20250318,140100,53840121,2360,2360,2360,2360,1
20250318,140000,53837761,2355,2355,2355,2355,0
20250318,135900,53837761,2355,2355,2355,2355,0
20250318,135800,53837761,2355,2355,2355,2355,0
20250318,135700,53837761,2355,2355,2355,2355,6
20250318,135600,53823631,2365,2365,2365,2365,0
20250318,135500,53823631,2365,2365,2365,2365,0
20250318,135400,53823631,2365,2365,2365,2365,127
20250318,135300,53523276,2365,2365,2365,2365,0
20250318,135200,53523276,2365,2365,2365,2365,0
20250318,135100,53523276,2365,2365,2365,2365,0
20250318,135000,53523276,2365,2365,2365,2365,0
20250318,134900,53523276,2365,2365,2365,2365,0
20250318,134800,53523276,2365,2365,2365,2365,15
20250318,134700,53487801,2360,2355,2360,2355,589
20250318,134600,52100701,2355,2355,2355,2355,0
20250318,134500,52100701,2355,2355,2355,2355,0
20250318,134400,52100701,2355,2355,2355,2355,0
20250318,134300,52100701,2355,2355,2355,2355,1
20250318,134200,52098346,2355,2355,2355,2355,0
20250318,134100,52098346,2355,2350,2355,2350,2120
20250318,134000,47107541,2355,2355,2355,2355,0
20250318,133900,47107541,2355,2355,2355,2355,0
20250318,133800,47107541,2355,2355,2355,2355,0
20250318,133700,47107541,2355,2355,2355,2355,0
20250318,133600,47107541,2355,2355,2355,2355,0
20250318,133500,47107541,2355,2355,2355,2355,2
20250318,133400,47102831,2355,2355,2355,2355,0
20250318,133300,47102831,2355,2355,2355,2355,142
20250318,133200,46768421,2345,2345,2345,2345,153
20250318,133100,46409636,2355,2355,2355,2355,0
20250318,133000,46409636,2355,2355,2355,2355,0
20250318,132900,46409636,2355,2355,2355,2355,0
20250318,132800,46409636,2355,2355,2355,2355,0
20250318,132700,46409636,2355,2355,2355,2355,0
20250318,132600,46409636,2355,2355,2355,2355,0
20250318,132500,46409636,2355,2355,2355,2355,0
20250318,132400,46409636,2355,2355,2355,2355,0
20250318,132300,46409636,2355,2355,2355,2355,0
20250318,132200,46409636,2355,2355,2355,2355,1
20250318,132100,46407281,2345,2345,2345,2345,2
20250318,132000,46402591,2345,2345,2345,2345,0
20250318,131900,46402591,2345,2345,2345,2345,0
20250318,131800,46402591,2345,2345,2345,2345,0
20250318,131700,46402591,2345,2345,2345,2345,0
20250318,131600,46402591,2345,2345,2345,2345,0
20250318,131500,46402591,2345,2345,2345,2345,0
20250318,131400,46402591,2345,2345,2345,2345,0
20250318,131300,46402591,2345,2345,2345,2345,0
20250318,131200,46402591,2345,2345,2345,2345,0
20250318,131100,46402591,2345,2345,2345,2345,3
20250318,131000,46395556,2350,2350,2350,2350,0
20250318,130900,46395556,2350,2350,2350,2350,0
20250318,130800,46395556,2350,2350,2350,2350,0
20250318,130700,46395556,2350,2350,2350,2350,0
20250318,130600,46395556,2350,2350,2350,2350,0
20250318,130500,46395556,2350,2350,2350,2350,0
20250318,130400,46395556,2350,2350,2350,2350,0
20250318,130300,46395556,2350,2350,2350,2350,0
20250318,130200,46395556,2350,2350,2350,2350,0
20250318,130100,46395556,2350,2350,2350,2350,0
20250318,130000,46395556,2350,2350,2350,2350,10
20250318,125900,46372056,2345,2345,2345,2345,0
20250318,125800,46372056,2345,2345,2345,2345,0
20250318,125700,46372056,2345,2345,2345,2345,0
20250318,125600,46372056,2345,2345,2345,2345,0
20250318,125500,46372056,2345,2345,2345,2345,0
20250318,125400,46372056,2345,2345,2345,2345,0
20250318,125300,46372056,2345,2345,2345,2345,0
20250318,125200,46372056,2345,2345,2345,2345,0
20250318,125100,46372056,2345,2345,2345,2345,0
20250318,125000,46372056,2345,2350,2350,2345,104
20250318,124900,46127676,2355,2355,2355,2355,0
20250318,124800,46127676,2355,2355,2355,2355,0
20250318,124700,46127676,2355,2355,2355,2355,0
20250318,124600,46127676,2355,2355,2355,2355,3
20250318,124500,46120611,2355,2355,2355,2355,0
20250318,124400,46120611,2355,2355,2355,2355,0
20250318,124300,46120611,2355,2355,2355,2355,0
20250318,124200,46120611,2355,2355,2355,2355,0
20250318,124100,46120611,2355,2355,2355,2355,0
20250318,124000,46120611,2355,2355,2355,2355,1
20250318,123900,46118256,2355,2355,2355,2355,0
20250318,123800,46118256,2355,2355,2355,2355,0
20250318,123700,46118256,2355,2355,2355,2355,0
20250318,123600,46118256,2355,2355,2355,2355,0
20250318,123500,46118256,2355,2355,2355,2355,0
20250318,123400,46118256,2355,2355,2355,2355,0
20250318,123300,46118256,2355,2355,2355,2355,0
20250318,123200,46118256,2355,2355,2355,2355,1
20250318,123100,46115901,2355,2355,2355,2355,0
20250318,123000,46115901,2355,2355,2355,2355,0
20250318,122900,46115901,2355,2355,2355,2355,0
20250318,122800,46115901,2355,2355,2355,2355,0
20250318,122700,46115901,2355,2355,2355,2355,0
20250318,122600,46115901,2355,2355,2355,2355,0
20250318,122500,46115901,2355,2355,2355,2355,0
20250318,122400,46115901,2355,2355,2355,2355,0
20250318,122300,46115901,2355,2355,2355,2355,0
20250318,122200,46115901,2355,2355,2355,2355,0
20250318,122100,46115901,2355,2355,2355,2355,0
20250318,122000,46115901,2355,2355,2355,2355,0
20250318,121900,46115901,2355,2355,2355,2355,0
20250318,121800,46115901,2355,2355,2355,2355,0
20250318,121700,46115901,2355,2355,2355,2355,0
20250318,121600,46115901,2355,2355,2355,2355,0
20250318,121500,46115901,2355,2355,2355,2355,0
20250318,121400,46115901,2355,2355,2355,2355,0
20250318,121300,46115901,2355,2355,2355,2355,0
20250318,121200,46115901,2355,2355,2355,2355,0
20250318,121100,46115901,2355,2355,2355,2355,0
20250318,121000,46115901,2355,2355,2355,2355,0
20250318,120900,46115901,2355,2355,2355,2355,21
20250318,120800,46066446,2340,2340,2340,2340,0
20250318,120700,46066446,2340,2340,2340,2340,0
20250318,120600,46066446,2340,2340,2340,2340,0
20250318,120500,46066446,2340,2340,2340,2340,0
20250318,120400,46066446,2340,2340,2340,2340,0
20250318,120300,46066446,2340,2340,2340,2340,0
20250318,120200,46066446,2340,2340,2340,2340,1
20250318,120100,46064106,2350,2350,2350,2350,0
20250318,120000,46064106,2350,2350,2350,2350,4
20250318,115900,46054706,2355,2355,2355,2355,0
20250318,115800,46054706,2355,2355,2355,2355,0
20250318,115700,46054706,2355,2355,2355,2355,0
20250318,115600,46054706,2355,2355,2355,2355,0
20250318,115500,46054706,2355,2355,2355,2355,0
20250318,115400,46054706,2355,2355,2355,2355,0
20250318,115300,46054706,2355,2355,2355,2355,0
20250318,115200,46054706,2355,2350,2355,2350,36
20250318,115100,45970096,2355,2355,2355,2355,0
20250318,115000,45970096,2355,2355,2355,2355,0
20250318,114900,45970096,2355,2355,2355,2355,0
20250318,114800,45970096,2355,2355,2355,2355,0
20250318,114700,45970096,2355,2355,2355,2355,0
20250318,114600,45970096,2355,2355,2355,2355,10
20250318,114500,45946546,2350,2350,2350,2350,0
20250318,114400,45946546,2350,2350,2350,2350,212
20250318,114300,45448346,2350,2345,2350,2345,2
20250318,114200,45443651,2340,2340,2340,2340,0
20250318,114100,45443651,2340,2340,2340,2340,200
20250318,114000,44975651,2330,2330,2330,2330,0
20250318,113900,44975651,2330,2335,2335,2330,2
20250318,113800,44970986,2350,2335,2350,2335,10
20250318,113700,44947546,2345,2345,2345,2345,0
20250318,113600,44947546,2345,2345,2345,2345,0
20250318,113500,44947546,2345,2345,2345,2345,0
20250318,113400,44947546,2345,2345,2345,2345,20
20250318,113300,44900646,2350,2350,2350,2350,0
20250318,113200,44900646,2350,2350,2350,2350,0
20250318,113100,44900646,2350,2350,2350,2350,0
20250318,113000,44900646,2350,2350,2350,2350,0
20250318,112900,44900646,2350,2350,2350,2350,0
20250318,112800,44900646,2350,2345,2350,2345,2
20250318,112700,44895951,2330,2330,2330,2330,100
20250318,112600,44662951,2325,2325,2325,2325,0
20250318,112500,44662951,2325,2325,2325,2325,0
20250318,112400,44662951,2325,2325,2325,2325,0
20250318,112300,44662951,2325,2325,2325,2325,0
20250318,112200,44662951,2325,2325,2325,2325,1103
20250318,112100,42098476,2320,2320,2320,2320,476
20250318,112000,40994156,2325,2325,2325,2325,53
20250318,111900,40870931,2330,2330,2330,2330,191
20250318,111800,40425901,2335,2340,2340,2335,355
20250318,111700,39596971,2340,2340,2340,2340,256
20250318,111600,38997931,2350,2350,2350,2350,0
20250318,111500,38997931,2350,2350,2350,2350,0
20250318,111400,38997931,2350,2350,2350,2350,0
20250318,111300,38997931,2350,2350,2350,2350,0
20250318,111200,38997931,2350,2350,2350,2350,0
20250318,111100,38997931,2350,2350,2350,2350,0
20250318,111000,38997931,2350,2350,2350,2350,153
20250318,110900,38638381,2350,2350,2350,2350,0
20250318,110800,38638381,2350,2350,2350,2350,0
20250318,110700,38638381,2350,2350,2350,2350,0
20250318,110600,38638381,2350,2350,2350,2350,0
20250318,110500,38638381,2350,2350,2350,2350,0
20250318,110400,38638381,2350,2350,2350,2350,0
20250318,110300,38638381,2350,2350,2350,2350,0
20250318,110200,38638381,2350,2350,2350,2350,0
20250318,110100,38638381,2350,2345,2350,2345,2
20250318,110000,38633686,2350,2350,2350,2350,0
20250318,105900,38633686,2350,2350,2350,2350,0
20250318,105800,38633686,2350,2350,2350,2350,0
20250318,105700,38633686,2350,2350,2350,2350,0
20250318,105600,38633686,2350,2350,2350,2350,0
20250318,105500,38633686,2350,2350,2350,2350,0
20250318,105400,38633686,2350,2350,2350,2350,0
20250318,105300,38633686,2350,2350,2350,2350,0
20250318,105200,38633686,2350,2350,2350,2350,0
20250318,105100,38633686,2350,2350,2350,2350,0
20250318,105000,38633686,2350,2350,2350,2350,0
20250318,104900,38633686,2350,2350,2350,2350,0
20250318,104800,38633686,2350,2350,2350,2350,0
20250318,104700,38633686,2350,2350,2350,2350,694
20250318,104600,37002786,2355,2355,2355,2355,2625
20250318,104500,30820911,2355,2355,2355,2355,0
20250318,104400,30820911,2355,2355,2355,2355,0
20250318,104300,30820911,2355,2355,2355,2355,0
20250318,104200,30820911,2355,2355,2355,2355,0
20250318,104100,30820911,2355,2355,2355,2355,0
20250318,104000,30820911,2355,2355,2355,2355,42
20250318,103900,30722001,2355,2355,2355,2355,0
20250318,103800,30722001,2355,2355,2355,2355,0
20250318,103700,30722001,2355,2355,2355,2355,0
20250318,103600,30722001,2355,2355,2355,2355,0
20250318,103500,30722001,2355,2355,2355,2355,227
20250318,103400,30187416,2360,2360,2360,2360,139
20250318,103300,29859376,2365,2365,2365,2365,0
20250318,103200,29859376,2365,2365,2365,2365,0
20250318,103100,29859376,2365,2365,2365,2365,0
20250318,103000,29859376,2365,2365,2365,2365,0
20250318,102900,29859376,2365,2365,2365,2365,0
20250318,102800,29859376,2365,2365,2365,2365,0
20250318,102700,29859376,2365,2365,2365,2365,0
20250318,102600,29859376,2365,2365,2365,2365,0
20250318,102500,29859376,2365,2365,2365,2365,0
20250318,102400,29859376,2365,2365,2365,2365,450
20250318,102300,28795126,2365,2365,2365,2365,220
20250318,102200,28274826,2365,2365,2365,2365,0
20250318,102100,28274826,2365,2365,2365,2365,0
20250318,102000,28274826,2365,2365,2365,2365,0
20250318,101900,28274826,2365,2365,2365,2365,1
20250318,101800,28272461,2360,2360,2360,2360,33
20250318,101700,28194581,2360,2360,2360,2360,800
20250318,101600,26306581,2360,2370,2370,2360,790
20250318,101500,24439561,2375,2375,2375,2375,191
20250318,101400,23985936,2375,2375,2375,2375,0
20250318,101300,23985936,2375,2385,2385,2375,1163
20250318,101200,21217601,2385,2385,2385,2385,86
20250318,101100,21012491,2395,2395,2395,2395,0
20250318,101000,21012491,2395,2395,2395,2395,0
20250318,100900,21012491,2395,2395,2395,2395,0
20250318,100800,21012491,2395,2395,2395,2395,0
20250318,100700,21012491,2395,2395,2395,2395,0
20250318,100600,21012491,2395,2395,2395,2395,0
20250318,100500,21012491,2395,2395,2395,2395,0
20250318,100400,21012491,2395,2395,2395,2395,0
20250318,100300,21012491,2395,2395,2395,2395,0
20250318,100200,21012491,2395,2395,2395,2395,0
20250318,100100,21012491,2395,2395,2395,2395,0
20250318,100000,21012491,2395,2395,2395,2395,2
20250318,095900,21007701,2390,2390,2390,2390,0
20250318,095800,21007701,2390,2390,2390,2390,0
20250318,095700,21007701,2390,2390,2390,2390,14
20250318,095600,20974241,2400,2400,2400,2400,0
20250318,095500,20974241,2400,2400,2400,2400,0
20250318,095400,20974241,2400,2400,2400,2400,0
20250318,095300,20974241,2400,2400,2400,2400,0
20250318,095200,20974241,2400,2400,2400,2400,387
20250318,095100,20045441,2400,2400,2400,2400,72
20250318,095000,19872641,2400,2400,2400,2400,378
20250318,094900,18965441,2395,2390,2395,2390,211
20250318,094800,18460971,2390,2390,2390,2390,6
20250318,094700,18446631,2390,2390,2390,2390,0
20250318,094600,18446631,2390,2390,2390,2390,1
20250318,094500,18444241,2390,2390,2390,2390,0
20250318,094400,18444241,2390,2390,2390,2390,34
20250318,094300,18362981,2390,2390,2390,2390,0
20250318,094200,18362981,2390,2390,2390,2390,1
20250318,094100,18360591,2375,2375,2375,2375,517
20250318,094000,17132716,2365,2380,2380,2365,1645
20250318,093900,13228766,2400,2400,2400,2400,0
20250318,093800,13228766,2400,2400,2400,2400,0
20250318,093700,13228766,2400,2400,2400,2400,924
20250318,093600,11011166,2400,2385,2400,2385,1000
20250318,093500,8612301,2385,2385,2385,2385,1
20250318,093400,8609916,2380,2380,2380,2380,0
20250318,093300,8609916,2380,2370,2380,2370,845
20250318,093200,6604676,2370,2370,2370,2355,693
20250318,093100,4971686,2355,2360,2360,2355,878
20250318,093000,2899916,2360,2370,2370,2360,42
20250318,092900,2800756,2360,2360,2360,2360,0
20250318,092800,2800756,2360,2360,2360,2360,0
20250318,092700,2800756,2360,2360,2360,2360,0
20250318,092600,2800756,2360,2360,2360,2360,0
20250318,092500,2800756,2360,2360,2360,2360,0
20250318,092400,2800756,2360,2360,2360,2360,0
20250318,092300,2800756,2360,2360,2360,2360,0
20250318,092200,2800756,2360,2370,2370,2360,2
20250318,092100,2796026,2370,2370,2370,2370,0
20250318,092000,2796026,2370,2370,2370,2370,5
20250318,091900,2784176,2370,2370,2370,2370,0
20250318,091800,2784176,2370,2370,2370,2370,0
20250318,091700,2784176,2370,2370,2370,2370,0
20250318,091600,2784176,2370,2370,2370,2370,0
20250318,091500,2784176,2370,2370,2370,2370,0
20250318,091400,2784176,2370,2370,2370,2370,0
20250318,091300,2784176,2370,2370,2370,2370,0
20250318,091200,2784176,2370,2362,2370,2355,286
20250318,091100,2110155,2365,2365,2365,2365,0
20250318,091000,2110155,2365,2365,2365,2365,258
20250318,090900,1499985,2365,2365,2365,2365,22
20250318,090800,1447955,2365,2365,2365,2365,0
20250318,090700,1447955,2365,2360,2365,2360,9
20250318,090600,1426710,2360,2360,2360,2360,4
20250318,090500,1417270,2370,2370,2370,2370,0
20250318,090400,1417270,2370,2370,2370,2370,10
20250318,090300,1393570,2370,2370,2370,2370,0
20250318,090200,1393570,2370,2370,2370,2370,1
20250318,090100,1391200,2350,2350,2350,2350,0
20250318,090000,1391200,2350,2350,2350,2350,592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200400 55581432 2370 2370 2370 2370 136
3 20250318 200300 55581432 2370 2370 2370 2370 0
4 20250318 200200 55581432 2370 2370 2370 2370 0
5 20250318 200100 55581432 2370 2370 2370 2370 0
6 20250318 200000 55581432 2370 2370 2370 2370 0
7 20250318 195900 55581432 2370 2370 2370 2370 0
8 20250318 195800 55581432 2370 2370 2370 2370 0
9 20250318 195700 55581432 2370 2370 2370 2370 0
10 20250318 195600 55581432 2370 2370 2370 2370 0
11 20250318 195500 55581432 2370 2370 2370 2370 0
12 20250318 195400 55581432 2370 2370 2370 2370 0
13 20250318 195300 55581432 2370 2370 2370 2370 0
14 20250318 195200 55581432 2370 2370 2370 2370 0
15 20250318 195100 55581432 2370 2370 2370 2370 0
16 20250318 195000 55581432 2370 2370 2370 2370 0
17 20250318 194900 55581432 2370 2370 2370 2370 0
18 20250318 194800 55581432 2370 2370 2370 2370 0
19 20250318 194700 55581432 2370 2370 2370 2370 0
20 20250318 194600 55581432 2370 2370 2370 2370 0
21 20250318 194500 55581432 2370 2370 2370 2370 0
22 20250318 194400 55581432 2370 2370 2370 2370 0
23 20250318 194300 55581432 2370 2370 2370 2370 0
24 20250318 194200 55581432 2370 2370 2370 2370 0
25 20250318 194100 55581432 2370 2370 2370 2370 0
26 20250318 194000 55581432 2370 2370 2370 2370 0
27 20250318 193900 55581432 2370 2370 2370 2370 0
28 20250318 193800 55581432 2370 2370 2370 2370 0
29 20250318 193700 55581432 2370 2370 2370 2370 0
30 20250318 193600 55581432 2370 2370 2370 2370 0
31 20250318 193500 55581432 2370 2370 2370 2370 0
32 20250318 193400 55581432 2370 2370 2370 2370 136
33 20250318 193300 55581432 2370 2370 2370 2370 0
34 20250318 193200 55581432 2370 2370 2370 2370 0
35 20250318 193100 55581432 2370 2370 2370 2370 0
36 20250318 193000 55581432 2370 2370 2370 2370 0
37 20250318 192900 55581432 2370 2370 2370 2370 0
38 20250318 192800 55581432 2370 2370 2370 2370 0
39 20250318 192700 55581432 2370 2370 2370 2370 0
40 20250318 192600 55581432 2370 2370 2370 2370 0
41 20250318 192500 55581432 2370 2370 2370 2370 0
42 20250318 192400 55581432 2370 2370 2370 2370 0
43 20250318 192300 55581432 2370 2370 2370 2370 0
44 20250318 192200 55581432 2370 2370 2370 2370 0
45 20250318 192100 55581432 2370 2370 2370 2370 0
46 20250318 192000 55581432 2370 2370 2370 2370 0
47 20250318 191900 55581432 2370 2370 2370 2370 0
48 20250318 191800 55581432 2370 2370 2370 2370 0
49 20250318 191700 55581432 2370 2370 2370 2370 0
50 20250318 191600 55581432 2370 2370 2370 2370 0
51 20250318 191500 55581432 2370 2370 2370 2370 0
52 20250318 191400 55581432 2370 2370 2370 2370 0
53 20250318 191300 55581432 2370 2370 2370 2370 0
54 20250318 191200 55581432 2370 2370 2370 2370 0
55 20250318 191100 55581432 2370 2370 2370 2370 0
56 20250318 191000 55581432 2370 2370 2370 2370 0
57 20250318 190900 55581432 2370 2370 2370 2370 0
58 20250318 190800 55581432 2370 2370 2370 2370 0
59 20250318 190700 55581432 2370 2370 2370 2370 0
60 20250318 190600 55581432 2370 2370 2370 2370 0
61 20250318 190500 55581432 2370 2370 2370 2370 0
62 20250318 190400 55581432 2370 2370 2370 2370 136
63 20250318 190300 55581432 2370 2370 2370 2370 0
64 20250318 190200 55581432 2370 2370 2370 2370 0
65 20250318 190100 55581432 2370 2370 2370 2370 0
66 20250318 190000 55581432 2370 2370 2370 2370 0
67 20250318 185900 55581432 2370 2370 2370 2370 0
68 20250318 185800 55581432 2370 2370 2370 2370 0
69 20250318 185700 55581432 2370 2370 2370 2370 0
70 20250318 185600 55581432 2370 2370 2370 2370 0
71 20250318 185500 55581432 2370 2370 2370 2370 0
72 20250318 185400 55581432 2370 2370 2370 2370 0
73 20250318 185300 55581432 2370 2370 2370 2370 0
74 20250318 185200 55581432 2370 2370 2370 2370 0
75 20250318 185100 55581432 2370 2370 2370 2370 0
76 20250318 185000 55581432 2370 2370 2370 2370 0
77 20250318 184900 55581432 2370 2370 2370 2370 0
78 20250318 184800 55581432 2370 2370 2370 2370 0
79 20250318 184700 55581432 2370 2370 2370 2370 0
80 20250318 184600 55581432 2370 2370 2370 2370 0
81 20250318 184500 55581432 2370 2370 2370 2370 0
82 20250318 184400 55581432 2370 2370 2370 2370 0
83 20250318 184300 55581432 2370 2370 2370 2370 0
84 20250318 184200 55581432 2370 2370 2370 2370 0
85 20250318 184100 55581432 2370 2370 2370 2370 0
86 20250318 184000 55581432 2370 2370 2370 2370 0
87 20250318 183900 55581432 2370 2370 2370 2370 0
88 20250318 183800 55581432 2370 2370 2370 2370 0
89 20250318 183700 55581432 2370 2370 2370 2370 0
90 20250318 183600 55581432 2370 2370 2370 2370 0
91 20250318 183500 55581432 2370 2370 2370 2370 0
92 20250318 183400 55581432 2370 2370 2370 2370 136
93 20250318 183300 55581432 2370 2370 2370 2370 0
94 20250318 183200 55581432 2370 2370 2370 2370 0
95 20250318 183100 55581432 2370 2370 2370 2370 0
96 20250318 183000 55581432 2370 2370 2370 2370 0
97 20250318 182900 55581432 2370 2370 2370 2370 0
98 20250318 182800 55581432 2370 2370 2370 2370 0
99 20250318 182700 55581432 2370 2370 2370 2370 0
100 20250318 182600 55581432 2370 2370 2370 2370 0
101 20250318 182500 55581432 2370 2370 2370 2370 0
102 20250318 182400 55581432 2370 2370 2370 2370 0
103 20250318 182300 55581432 2370 2370 2370 2370 0
104 20250318 182200 55581432 2370 2370 2370 2370 0
105 20250318 182100 55581432 2370 2370 2370 2370 0
106 20250318 182000 55581432 2370 2370 2370 2370 0
107 20250318 181900 55581432 2370 2370 2370 2370 0
108 20250318 181800 55581432 2370 2370 2370 2370 0
109 20250318 181700 55581432 2370 2370 2370 2370 0
110 20250318 181600 55581432 2370 2370 2370 2370 0
111 20250318 181500 55581432 2370 2370 2370 2370 0
112 20250318 181400 55581432 2370 2370 2370 2370 0
113 20250318 181300 55581432 2370 2370 2370 2370 0
114 20250318 181200 55581432 2370 2370 2370 2370 0
115 20250318 181100 55581432 2370 2370 2370 2370 0
116 20250318 181000 55581432 2370 2370 2370 2370 0
117 20250318 180900 55581432 2370 2370 2370 2370 0
118 20250318 180800 55581432 2370 2370 2370 2370 0
119 20250318 180700 55581432 2370 2370 2370 2370 0
120 20250318 180600 55581432 2370 2370 2370 2370 0
121 20250318 180500 55581432 2370 2370 2370 2370 0
122 20250318 180400 55581432 2370 2370 2370 2370 136
123 20250318 180300 55581432 2370 2370 2370 2370 0
124 20250318 180200 55581432 2370 2370 2370 2370 0
125 20250318 180100 55581432 2370 2370 2370 2370 0
126 20250318 180000 55581432 2370 2370 2370 2370 0
127 20250318 175900 55581432 2370 2370 2370 2370 0
128 20250318 175800 55581432 2370 2370 2370 2370 0
129 20250318 175700 55581432 2370 2370 2370 2370 0
130 20250318 175600 55581432 2370 2370 2370 2370 0
131 20250318 175500 55581432 2370 2370 2370 2370 0
132 20250318 175400 55581432 2370 2370 2370 2370 0
133 20250318 175300 55581432 2370 2370 2370 2370 0
134 20250318 175200 55581432 2370 2370 2370 2370 0
135 20250318 175100 55581432 2370 2370 2370 2370 0
136 20250318 175000 55581432 2370 2370 2370 2370 0
137 20250318 174900 55581432 2370 2370 2370 2370 0
138 20250318 174800 55581432 2370 2370 2370 2370 0
139 20250318 174700 55581432 2370 2370 2370 2370 0
140 20250318 174600 55581432 2370 2370 2370 2370 0
141 20250318 174500 55581432 2370 2370 2370 2370 0
142 20250318 174400 55581432 2370 2370 2370 2370 0
143 20250318 174300 55581432 2370 2370 2370 2370 0
144 20250318 174200 55581432 2370 2370 2370 2370 0
145 20250318 174100 55581432 2370 2370 2370 2370 0
146 20250318 174000 55581432 2370 2370 2370 2370 0
147 20250318 173900 55581432 2370 2370 2370 2370 0
148 20250318 173800 55581432 2370 2370 2370 2370 0
149 20250318 173700 55581432 2370 2370 2370 2370 0
150 20250318 173600 55581432 2370 2370 2370 2370 0
151 20250318 173500 55581432 2370 2370 2370 2370 0
152 20250318 173400 55581432 2370 2370 2370 2370 136
153 20250318 173300 55581432 2370 2370 2370 2370 0
154 20250318 173200 55581432 2370 2370 2370 2370 0
155 20250318 173100 55581432 2370 2370 2370 2370 0
156 20250318 173000 55581432 2370 2370 2370 2370 0
157 20250318 172900 55581432 2370 2370 2370 2370 0
158 20250318 172800 55581432 2370 2370 2370 2370 0
159 20250318 172700 55581432 2370 2370 2370 2370 0
160 20250318 172600 55581432 2370 2370 2370 2370 0
161 20250318 172500 55581432 2370 2370 2370 2370 0
162 20250318 172400 55581432 2370 2370 2370 2370 0
163 20250318 172300 55581432 2370 2370 2370 2370 0
164 20250318 172200 55581432 2370 2370 2370 2370 0
165 20250318 172100 55581432 2370 2370 2370 2370 0
166 20250318 172000 55581432 2370 2370 2370 2370 0
167 20250318 171900 55581432 2370 2370 2370 2370 0
168 20250318 171800 55581432 2370 2370 2370 2370 0
169 20250318 171700 55581432 2370 2370 2370 2370 0
170 20250318 171600 55581432 2370 2370 2370 2370 0
171 20250318 171500 55581432 2370 2370 2370 2370 0
172 20250318 171400 55581432 2370 2370 2370 2370 0
173 20250318 171300 55581432 2370 2370 2370 2370 0
174 20250318 171200 55581432 2370 2370 2370 2370 0
175 20250318 171100 55581432 2370 2370 2370 2370 0
176 20250318 171000 55581432 2370 2370 2370 2370 0
177 20250318 170900 55581432 2370 2370 2370 2370 0
178 20250318 170800 55581432 2370 2370 2370 2370 0
179 20250318 170700 55581432 2370 2370 2370 2370 0
180 20250318 170600 55581432 2370 2370 2370 2370 0
181 20250318 170500 55581432 2370 2370 2370 2370 0
182 20250318 170400 55581432 2370 2370 2370 2370 136
183 20250318 170300 55581432 2370 2370 2370 2370 0
184 20250318 170200 55581432 2370 2370 2370 2370 0
185 20250318 170100 55581432 2370 2370 2370 2370 0
186 20250318 170000 55581432 2370 2370 2370 2370 0
187 20250318 165900 55581432 2370 2370 2370 2370 0
188 20250318 165800 55581432 2370 2370 2370 2370 0
189 20250318 165700 55581432 2370 2370 2370 2370 0
190 20250318 165600 55581432 2370 2370 2370 2370 0
191 20250318 165500 55581432 2370 2370 2370 2370 0
192 20250318 165400 55581432 2370 2370 2370 2370 0
193 20250318 165300 55581432 2370 2370 2370 2370 0
194 20250318 165200 55581432 2370 2370 2370 2370 0
195 20250318 165100 55581432 2370 2370 2370 2370 0
196 20250318 165000 55581432 2370 2370 2370 2370 0
197 20250318 164900 55581432 2370 2370 2370 2370 0
198 20250318 164800 55581432 2370 2370 2370 2370 0
199 20250318 164700 55581432 2370 2370 2370 2370 0
200 20250318 164600 55581432 2370 2370 2370 2370 0
201 20250318 164500 55581432 2370 2370 2370 2370 0
202 20250318 164400 55581432 2370 2370 2370 2370 0
203 20250318 164300 55581432 2370 2370 2370 2370 0
204 20250318 164200 55581432 2370 2370 2370 2370 0
205 20250318 164100 55581432 2370 2370 2370 2370 0
206 20250318 164000 55581432 2370 2370 2370 2370 0
207 20250318 163900 55581432 2370 2370 2370 2370 0
208 20250318 163800 55581432 2370 2370 2370 2370 0
209 20250318 163700 55581432 2370 2370 2370 2370 0
210 20250318 163600 55581432 2370 2370 2370 2370 0
211 20250318 163500 55581432 2370 2370 2370 2370 0
212 20250318 163400 55581432 2370 2370 2370 2370 136
213 20250318 163300 55581432 2370 2370 2370 2370 0
214 20250318 163200 55581432 2370 2370 2370 2370 0
215 20250318 163100 55581432 2370 2370 2370 2370 0
216 20250318 163000 55581432 2370 2370 2370 2370 0
217 20250318 162900 55581432 2370 2370 2370 2370 0
218 20250318 162800 55581432 2370 2370 2370 2370 0
219 20250318 162700 55581432 2370 2370 2370 2370 0
220 20250318 162600 55581432 2370 2370 2370 2370 0
221 20250318 162500 55581432 2370 2370 2370 2370 0
222 20250318 162400 55581432 2370 2370 2370 2370 0
223 20250318 162300 55581432 2370 2370 2370 2370 0
224 20250318 162200 55581432 2370 2370 2370 2370 0
225 20250318 162100 55581432 2370 2370 2370 2370 0
226 20250318 162000 55581432 2370 2370 2370 2370 0
227 20250318 161900 55581432 2370 2370 2370 2370 0
228 20250318 161800 55581432 2370 2370 2370 2370 0
229 20250318 161700 55581432 2370 2370 2370 2370 0
230 20250318 161600 55581432 2370 2370 2370 2370 0
231 20250318 161500 55581432 2370 2370 2370 2370 0
232 20250318 161400 55581432 2370 2370 2370 2370 0
233 20250318 161300 55581432 2370 2370 2370 2370 0
234 20250318 161200 55581432 2370 2370 2370 2370 0
235 20250318 161100 55581432 2370 2370 2370 2370 0
236 20250318 161000 55581432 2370 2370 2370 2370 0
237 20250318 160900 55581432 2370 2370 2370 2370 0
238 20250318 160800 55581432 2370 2370 2370 2370 0
239 20250318 160700 55581432 2370 2370 2370 2370 0
240 20250318 160600 55581432 2370 2370 2370 2370 0
241 20250318 160500 55581432 2370 2370 2370 2370 0
242 20250318 160400 55581432 2370 2370 2370 2370 136
243 20250318 160300 55581432 2370 2370 2370 2370 0
244 20250318 160200 55581432 2370 2370 2370 2370 0
245 20250318 160100 55581432 2370 2370 2370 2370 0
246 20250318 160000 55581432 2370 2370 2370 2370 0
247 20250318 155900 55581432 2370 2370 2370 2370 0
248 20250318 155800 55581432 2370 2370 2370 2370 0
249 20250318 155700 55581432 2370 2370 2370 2370 0
250 20250318 155600 55581432 2370 2370 2370 2370 0
251 20250318 155500 55581432 2370 2370 2370 2370 0
252 20250318 155400 55581432 2370 2370 2370 2370 0
253 20250318 155300 55581432 2370 2370 2370 2370 0
254 20250318 155200 55581432 2370 2370 2370 2370 0
255 20250318 155100 55581432 2370 2370 2370 2370 0
256 20250318 155000 55581432 2370 2370 2370 2370 0
257 20250318 154900 55581432 2370 2370 2370 2370 0
258 20250318 154800 55581432 2370 2370 2370 2370 0
259 20250318 154700 55581432 2370 2370 2370 2370 0
260 20250318 154600 55581432 2370 2370 2370 2370 0
261 20250318 154500 55581432 2370 2370 2370 2370 0
262 20250318 154400 55581432 2370 2370 2370 2370 0
263 20250318 154300 55581432 2370 2370 2370 2370 0
264 20250318 154200 55581432 2370 2370 2370 2370 0
265 20250318 154100 55581432 2370 2370 2370 2370 0
266 20250318 154000 55581432 2370 2370 2370 2370 0
267 20250318 153900 55581432 2370 2370 2370 2370 0
268 20250318 153800 55581432 2370 2370 2370 2370 0
269 20250318 153700 55581432 2370 2370 2370 2370 0
270 20250318 153600 55581432 2370 2370 2370 2370 0
271 20250318 153500 55581432 2370 2370 2370 2370 0
272 20250318 153400 55581432 2370 2370 2370 2370 136
273 20250318 153300 55581432 2370 2370 2370 2370 0
274 20250318 153200 55581432 2370 2370 2370 2370 0
275 20250318 153100 55581432 2370 2370 2370 2370 0
276 20250318 153000 55581432 2370 2370 2370 2370 136
277 20250318 152900 55259112 2370 2370 2370 2370 0
278 20250318 152800 55259112 2370 2370 2370 2370 0
279 20250318 152700 55259112 2370 2370 2370 2370 0
280 20250318 152600 55259112 2370 2370 2370 2370 0
281 20250318 152500 55259112 2370 2370 2370 2370 0
282 20250318 152400 55259112 2370 2370 2370 2370 0
283 20250318 152300 55259112 2370 2370 2370 2370 0
284 20250318 152200 55259112 2370 2370 2370 2370 0
285 20250318 152100 55259112 2370 2370 2370 2370 0
286 20250318 152000 55259112 2370 2370 2370 2370 0
287 20250318 151900 55259112 2370 2370 2370 2370 0
288 20250318 151800 55259112 2370 2370 2370 2370 1
289 20250318 151700 55256742 2365 2365 2365 2365 0
290 20250318 151600 55256742 2365 2365 2365 2365 0
291 20250318 151500 55256742 2365 2365 2365 2365 0
292 20250318 151400 55256742 2365 2365 2365 2365 31
293 20250318 151300 55183427 2370 2370 2370 2370 0
294 20250318 151200 55183427 2370 2370 2370 2370 0
295 20250318 151100 55183427 2370 2370 2370 2370 0
296 20250318 151000 55183427 2370 2370 2370 2370 0
297 20250318 150900 55183427 2370 2370 2370 2370 0
298 20250318 150800 55183427 2370 2370 2370 2370 0
299 20250318 150700 55183427 2370 2370 2370 2370 0
300 20250318 150600 55183427 2370 2370 2370 2370 0
301 20250318 150500 55183427 2370 2370 2370 2370 0
302 20250318 150400 55183427 2370 2370 2370 2370 0
303 20250318 150300 55183427 2370 2370 2370 2370 14
304 20250318 150200 55150247 2370 2370 2370 2370 44
305 20250318 150100 55045967 2375 2375 2375 2375 0
306 20250318 150000 55045967 2375 2375 2375 2375 0
307 20250318 145900 55045967 2375 2375 2375 2375 0
308 20250318 145800 55045967 2375 2375 2375 2375 0
309 20250318 145700 55045967 2375 2375 2375 2375 0
310 20250318 145600 55045967 2375 2375 2375 2375 20
311 20250318 145500 54998467 2375 2380 2380 2375 16
312 20250318 145400 54960447 2380 2380 2380 2380 0
313 20250318 145300 54960447 2380 2380 2380 2380 0
314 20250318 145200 54960447 2380 2380 2380 2380 0
315 20250318 145100 54960447 2380 2380 2380 2380 0
316 20250318 145000 54960447 2380 2380 2380 2380 0
317 20250318 144900 54960447 2380 2380 2380 2380 0
318 20250318 144800 54960447 2380 2380 2380 2380 0
319 20250318 144700 54960447 2380 2380 2380 2380 0
320 20250318 144600 54960447 2380 2380 2380 2380 0
321 20250318 144500 54960447 2380 2380 2382 2380 276
322 20250318 144400 54303543 2375 2375 2375 2375 0
323 20250318 144300 54303543 2375 2375 2375 2375 0
324 20250318 144200 54303543 2375 2375 2375 2375 1
325 20250318 144100 54301168 2370 2370 2370 2370 0
326 20250318 144000 54301168 2370 2370 2370 2370 0
327 20250318 143900 54301168 2370 2370 2370 2370 14
328 20250318 143800 54267988 2370 2370 2370 2370 0
329 20250318 143700 54267988 2370 2370 2370 2370 0
330 20250318 143600 54267988 2370 2365 2370 2365 131
331 20250318 143500 53958113 2365 2365 2365 2365 10
332 20250318 143400 53934463 2365 2365 2365 2365 0
333 20250318 143300 53934463 2365 2365 2365 2365 0
334 20250318 143200 53934463 2365 2365 2365 2365 1
335 20250318 143100 53932098 2365 2360 2365 2360 17
336 20250318 143000 53891968 2360 2360 2360 2360 0
337 20250318 142900 53891968 2360 2360 2360 2360 1
338 20250318 142800 53889608 2355 2355 2355 2352 15
339 20250318 142700 53854286 2365 2365 2365 2365 0
340 20250318 142600 53854286 2365 2365 2365 2365 0
341 20250318 142500 53854286 2365 2365 2365 2365 0
342 20250318 142400 53854286 2365 2365 2365 2365 0
343 20250318 142300 53854286 2365 2365 2365 2365 0
344 20250318 142200 53854286 2365 2365 2365 2365 0
345 20250318 142100 53854286 2365 2365 2365 2365 0
346 20250318 142000 53854286 2365 2365 2365 2365 0
347 20250318 141900 53854286 2365 2365 2365 2365 0
348 20250318 141800 53854286 2365 2365 2365 2365 0
349 20250318 141700 53854286 2365 2365 2365 2365 0
350 20250318 141600 53854286 2365 2365 2365 2365 0
351 20250318 141500 53854286 2365 2365 2365 2365 0
352 20250318 141400 53854286 2365 2365 2365 2365 0
353 20250318 141300 53854286 2365 2365 2365 2365 0
354 20250318 141200 53854286 2365 2365 2365 2365 0
355 20250318 141100 53854286 2365 2365 2365 2365 0
356 20250318 141000 53854286 2365 2365 2365 2365 0
357 20250318 140900 53854286 2365 2365 2365 2365 0
358 20250318 140800 53854286 2365 2365 2365 2365 0
359 20250318 140700 53854286 2365 2365 2365 2365 0
360 20250318 140600 53854286 2365 2365 2365 2365 0
361 20250318 140500 53854286 2365 2360 2365 2360 6
362 20250318 140400 53840121 2360 2360 2360 2360 0
363 20250318 140300 53840121 2360 2360 2360 2360 0
364 20250318 140200 53840121 2360 2360 2360 2360 0
365 20250318 140100 53840121 2360 2360 2360 2360 1
366 20250318 140000 53837761 2355 2355 2355 2355 0
367 20250318 135900 53837761 2355 2355 2355 2355 0
368 20250318 135800 53837761 2355 2355 2355 2355 0
369 20250318 135700 53837761 2355 2355 2355 2355 6
370 20250318 135600 53823631 2365 2365 2365 2365 0
371 20250318 135500 53823631 2365 2365 2365 2365 0
372 20250318 135400 53823631 2365 2365 2365 2365 127
373 20250318 135300 53523276 2365 2365 2365 2365 0
374 20250318 135200 53523276 2365 2365 2365 2365 0
375 20250318 135100 53523276 2365 2365 2365 2365 0
376 20250318 135000 53523276 2365 2365 2365 2365 0
377 20250318 134900 53523276 2365 2365 2365 2365 0
378 20250318 134800 53523276 2365 2365 2365 2365 15
379 20250318 134700 53487801 2360 2355 2360 2355 589
380 20250318 134600 52100701 2355 2355 2355 2355 0
381 20250318 134500 52100701 2355 2355 2355 2355 0
382 20250318 134400 52100701 2355 2355 2355 2355 0
383 20250318 134300 52100701 2355 2355 2355 2355 1
384 20250318 134200 52098346 2355 2355 2355 2355 0
385 20250318 134100 52098346 2355 2350 2355 2350 2120
386 20250318 134000 47107541 2355 2355 2355 2355 0
387 20250318 133900 47107541 2355 2355 2355 2355 0
388 20250318 133800 47107541 2355 2355 2355 2355 0
389 20250318 133700 47107541 2355 2355 2355 2355 0
390 20250318 133600 47107541 2355 2355 2355 2355 0
391 20250318 133500 47107541 2355 2355 2355 2355 2
392 20250318 133400 47102831 2355 2355 2355 2355 0
393 20250318 133300 47102831 2355 2355 2355 2355 142
394 20250318 133200 46768421 2345 2345 2345 2345 153
395 20250318 133100 46409636 2355 2355 2355 2355 0
396 20250318 133000 46409636 2355 2355 2355 2355 0
397 20250318 132900 46409636 2355 2355 2355 2355 0
398 20250318 132800 46409636 2355 2355 2355 2355 0
399 20250318 132700 46409636 2355 2355 2355 2355 0
400 20250318 132600 46409636 2355 2355 2355 2355 0
401 20250318 132500 46409636 2355 2355 2355 2355 0
402 20250318 132400 46409636 2355 2355 2355 2355 0
403 20250318 132300 46409636 2355 2355 2355 2355 0
404 20250318 132200 46409636 2355 2355 2355 2355 1
405 20250318 132100 46407281 2345 2345 2345 2345 2
406 20250318 132000 46402591 2345 2345 2345 2345 0
407 20250318 131900 46402591 2345 2345 2345 2345 0
408 20250318 131800 46402591 2345 2345 2345 2345 0
409 20250318 131700 46402591 2345 2345 2345 2345 0
410 20250318 131600 46402591 2345 2345 2345 2345 0
411 20250318 131500 46402591 2345 2345 2345 2345 0
412 20250318 131400 46402591 2345 2345 2345 2345 0
413 20250318 131300 46402591 2345 2345 2345 2345 0
414 20250318 131200 46402591 2345 2345 2345 2345 0
415 20250318 131100 46402591 2345 2345 2345 2345 3
416 20250318 131000 46395556 2350 2350 2350 2350 0
417 20250318 130900 46395556 2350 2350 2350 2350 0
418 20250318 130800 46395556 2350 2350 2350 2350 0
419 20250318 130700 46395556 2350 2350 2350 2350 0
420 20250318 130600 46395556 2350 2350 2350 2350 0
421 20250318 130500 46395556 2350 2350 2350 2350 0
422 20250318 130400 46395556 2350 2350 2350 2350 0
423 20250318 130300 46395556 2350 2350 2350 2350 0
424 20250318 130200 46395556 2350 2350 2350 2350 0
425 20250318 130100 46395556 2350 2350 2350 2350 0
426 20250318 130000 46395556 2350 2350 2350 2350 10
427 20250318 125900 46372056 2345 2345 2345 2345 0
428 20250318 125800 46372056 2345 2345 2345 2345 0
429 20250318 125700 46372056 2345 2345 2345 2345 0
430 20250318 125600 46372056 2345 2345 2345 2345 0
431 20250318 125500 46372056 2345 2345 2345 2345 0
432 20250318 125400 46372056 2345 2345 2345 2345 0
433 20250318 125300 46372056 2345 2345 2345 2345 0
434 20250318 125200 46372056 2345 2345 2345 2345 0
435 20250318 125100 46372056 2345 2345 2345 2345 0
436 20250318 125000 46372056 2345 2350 2350 2345 104
437 20250318 124900 46127676 2355 2355 2355 2355 0
438 20250318 124800 46127676 2355 2355 2355 2355 0
439 20250318 124700 46127676 2355 2355 2355 2355 0
440 20250318 124600 46127676 2355 2355 2355 2355 3
441 20250318 124500 46120611 2355 2355 2355 2355 0
442 20250318 124400 46120611 2355 2355 2355 2355 0
443 20250318 124300 46120611 2355 2355 2355 2355 0
444 20250318 124200 46120611 2355 2355 2355 2355 0
445 20250318 124100 46120611 2355 2355 2355 2355 0
446 20250318 124000 46120611 2355 2355 2355 2355 1
447 20250318 123900 46118256 2355 2355 2355 2355 0
448 20250318 123800 46118256 2355 2355 2355 2355 0
449 20250318 123700 46118256 2355 2355 2355 2355 0
450 20250318 123600 46118256 2355 2355 2355 2355 0
451 20250318 123500 46118256 2355 2355 2355 2355 0
452 20250318 123400 46118256 2355 2355 2355 2355 0
453 20250318 123300 46118256 2355 2355 2355 2355 0
454 20250318 123200 46118256 2355 2355 2355 2355 1
455 20250318 123100 46115901 2355 2355 2355 2355 0
456 20250318 123000 46115901 2355 2355 2355 2355 0
457 20250318 122900 46115901 2355 2355 2355 2355 0
458 20250318 122800 46115901 2355 2355 2355 2355 0
459 20250318 122700 46115901 2355 2355 2355 2355 0
460 20250318 122600 46115901 2355 2355 2355 2355 0
461 20250318 122500 46115901 2355 2355 2355 2355 0
462 20250318 122400 46115901 2355 2355 2355 2355 0
463 20250318 122300 46115901 2355 2355 2355 2355 0
464 20250318 122200 46115901 2355 2355 2355 2355 0
465 20250318 122100 46115901 2355 2355 2355 2355 0
466 20250318 122000 46115901 2355 2355 2355 2355 0
467 20250318 121900 46115901 2355 2355 2355 2355 0
468 20250318 121800 46115901 2355 2355 2355 2355 0
469 20250318 121700 46115901 2355 2355 2355 2355 0
470 20250318 121600 46115901 2355 2355 2355 2355 0
471 20250318 121500 46115901 2355 2355 2355 2355 0
472 20250318 121400 46115901 2355 2355 2355 2355 0
473 20250318 121300 46115901 2355 2355 2355 2355 0
474 20250318 121200 46115901 2355 2355 2355 2355 0
475 20250318 121100 46115901 2355 2355 2355 2355 0
476 20250318 121000 46115901 2355 2355 2355 2355 0
477 20250318 120900 46115901 2355 2355 2355 2355 21
478 20250318 120800 46066446 2340 2340 2340 2340 0
479 20250318 120700 46066446 2340 2340 2340 2340 0
480 20250318 120600 46066446 2340 2340 2340 2340 0
481 20250318 120500 46066446 2340 2340 2340 2340 0
482 20250318 120400 46066446 2340 2340 2340 2340 0
483 20250318 120300 46066446 2340 2340 2340 2340 0
484 20250318 120200 46066446 2340 2340 2340 2340 1
485 20250318 120100 46064106 2350 2350 2350 2350 0
486 20250318 120000 46064106 2350 2350 2350 2350 4
487 20250318 115900 46054706 2355 2355 2355 2355 0
488 20250318 115800 46054706 2355 2355 2355 2355 0
489 20250318 115700 46054706 2355 2355 2355 2355 0
490 20250318 115600 46054706 2355 2355 2355 2355 0
491 20250318 115500 46054706 2355 2355 2355 2355 0
492 20250318 115400 46054706 2355 2355 2355 2355 0
493 20250318 115300 46054706 2355 2355 2355 2355 0
494 20250318 115200 46054706 2355 2350 2355 2350 36
495 20250318 115100 45970096 2355 2355 2355 2355 0
496 20250318 115000 45970096 2355 2355 2355 2355 0
497 20250318 114900 45970096 2355 2355 2355 2355 0
498 20250318 114800 45970096 2355 2355 2355 2355 0
499 20250318 114700 45970096 2355 2355 2355 2355 0
500 20250318 114600 45970096 2355 2355 2355 2355 10
501 20250318 114500 45946546 2350 2350 2350 2350 0
502 20250318 114400 45946546 2350 2350 2350 2350 212
503 20250318 114300 45448346 2350 2345 2350 2345 2
504 20250318 114200 45443651 2340 2340 2340 2340 0
505 20250318 114100 45443651 2340 2340 2340 2340 200
506 20250318 114000 44975651 2330 2330 2330 2330 0
507 20250318 113900 44975651 2330 2335 2335 2330 2
508 20250318 113800 44970986 2350 2335 2350 2335 10
509 20250318 113700 44947546 2345 2345 2345 2345 0
510 20250318 113600 44947546 2345 2345 2345 2345 0
511 20250318 113500 44947546 2345 2345 2345 2345 0
512 20250318 113400 44947546 2345 2345 2345 2345 20
513 20250318 113300 44900646 2350 2350 2350 2350 0
514 20250318 113200 44900646 2350 2350 2350 2350 0
515 20250318 113100 44900646 2350 2350 2350 2350 0
516 20250318 113000 44900646 2350 2350 2350 2350 0
517 20250318 112900 44900646 2350 2350 2350 2350 0
518 20250318 112800 44900646 2350 2345 2350 2345 2
519 20250318 112700 44895951 2330 2330 2330 2330 100
520 20250318 112600 44662951 2325 2325 2325 2325 0
521 20250318 112500 44662951 2325 2325 2325 2325 0
522 20250318 112400 44662951 2325 2325 2325 2325 0
523 20250318 112300 44662951 2325 2325 2325 2325 0
524 20250318 112200 44662951 2325 2325 2325 2325 1103
525 20250318 112100 42098476 2320 2320 2320 2320 476
526 20250318 112000 40994156 2325 2325 2325 2325 53
527 20250318 111900 40870931 2330 2330 2330 2330 191
528 20250318 111800 40425901 2335 2340 2340 2335 355
529 20250318 111700 39596971 2340 2340 2340 2340 256
530 20250318 111600 38997931 2350 2350 2350 2350 0
531 20250318 111500 38997931 2350 2350 2350 2350 0
532 20250318 111400 38997931 2350 2350 2350 2350 0
533 20250318 111300 38997931 2350 2350 2350 2350 0
534 20250318 111200 38997931 2350 2350 2350 2350 0
535 20250318 111100 38997931 2350 2350 2350 2350 0
536 20250318 111000 38997931 2350 2350 2350 2350 153
537 20250318 110900 38638381 2350 2350 2350 2350 0
538 20250318 110800 38638381 2350 2350 2350 2350 0
539 20250318 110700 38638381 2350 2350 2350 2350 0
540 20250318 110600 38638381 2350 2350 2350 2350 0
541 20250318 110500 38638381 2350 2350 2350 2350 0
542 20250318 110400 38638381 2350 2350 2350 2350 0
543 20250318 110300 38638381 2350 2350 2350 2350 0
544 20250318 110200 38638381 2350 2350 2350 2350 0
545 20250318 110100 38638381 2350 2345 2350 2345 2
546 20250318 110000 38633686 2350 2350 2350 2350 0
547 20250318 105900 38633686 2350 2350 2350 2350 0
548 20250318 105800 38633686 2350 2350 2350 2350 0
549 20250318 105700 38633686 2350 2350 2350 2350 0
550 20250318 105600 38633686 2350 2350 2350 2350 0
551 20250318 105500 38633686 2350 2350 2350 2350 0
552 20250318 105400 38633686 2350 2350 2350 2350 0
553 20250318 105300 38633686 2350 2350 2350 2350 0
554 20250318 105200 38633686 2350 2350 2350 2350 0
555 20250318 105100 38633686 2350 2350 2350 2350 0
556 20250318 105000 38633686 2350 2350 2350 2350 0
557 20250318 104900 38633686 2350 2350 2350 2350 0
558 20250318 104800 38633686 2350 2350 2350 2350 0
559 20250318 104700 38633686 2350 2350 2350 2350 694
560 20250318 104600 37002786 2355 2355 2355 2355 2625
561 20250318 104500 30820911 2355 2355 2355 2355 0
562 20250318 104400 30820911 2355 2355 2355 2355 0
563 20250318 104300 30820911 2355 2355 2355 2355 0
564 20250318 104200 30820911 2355 2355 2355 2355 0
565 20250318 104100 30820911 2355 2355 2355 2355 0
566 20250318 104000 30820911 2355 2355 2355 2355 42
567 20250318 103900 30722001 2355 2355 2355 2355 0
568 20250318 103800 30722001 2355 2355 2355 2355 0
569 20250318 103700 30722001 2355 2355 2355 2355 0
570 20250318 103600 30722001 2355 2355 2355 2355 0
571 20250318 103500 30722001 2355 2355 2355 2355 227
572 20250318 103400 30187416 2360 2360 2360 2360 139
573 20250318 103300 29859376 2365 2365 2365 2365 0
574 20250318 103200 29859376 2365 2365 2365 2365 0
575 20250318 103100 29859376 2365 2365 2365 2365 0
576 20250318 103000 29859376 2365 2365 2365 2365 0
577 20250318 102900 29859376 2365 2365 2365 2365 0
578 20250318 102800 29859376 2365 2365 2365 2365 0
579 20250318 102700 29859376 2365 2365 2365 2365 0
580 20250318 102600 29859376 2365 2365 2365 2365 0
581 20250318 102500 29859376 2365 2365 2365 2365 0
582 20250318 102400 29859376 2365 2365 2365 2365 450
583 20250318 102300 28795126 2365 2365 2365 2365 220
584 20250318 102200 28274826 2365 2365 2365 2365 0
585 20250318 102100 28274826 2365 2365 2365 2365 0
586 20250318 102000 28274826 2365 2365 2365 2365 0
587 20250318 101900 28274826 2365 2365 2365 2365 1
588 20250318 101800 28272461 2360 2360 2360 2360 33
589 20250318 101700 28194581 2360 2360 2360 2360 800
590 20250318 101600 26306581 2360 2370 2370 2360 790
591 20250318 101500 24439561 2375 2375 2375 2375 191
592 20250318 101400 23985936 2375 2375 2375 2375 0
593 20250318 101300 23985936 2375 2385 2385 2375 1163
594 20250318 101200 21217601 2385 2385 2385 2385 86
595 20250318 101100 21012491 2395 2395 2395 2395 0
596 20250318 101000 21012491 2395 2395 2395 2395 0
597 20250318 100900 21012491 2395 2395 2395 2395 0
598 20250318 100800 21012491 2395 2395 2395 2395 0
599 20250318 100700 21012491 2395 2395 2395 2395 0
600 20250318 100600 21012491 2395 2395 2395 2395 0
601 20250318 100500 21012491 2395 2395 2395 2395 0
602 20250318 100400 21012491 2395 2395 2395 2395 0
603 20250318 100300 21012491 2395 2395 2395 2395 0
604 20250318 100200 21012491 2395 2395 2395 2395 0
605 20250318 100100 21012491 2395 2395 2395 2395 0
606 20250318 100000 21012491 2395 2395 2395 2395 2
607 20250318 095900 21007701 2390 2390 2390 2390 0
608 20250318 095800 21007701 2390 2390 2390 2390 0
609 20250318 095700 21007701 2390 2390 2390 2390 14
610 20250318 095600 20974241 2400 2400 2400 2400 0
611 20250318 095500 20974241 2400 2400 2400 2400 0
612 20250318 095400 20974241 2400 2400 2400 2400 0
613 20250318 095300 20974241 2400 2400 2400 2400 0
614 20250318 095200 20974241 2400 2400 2400 2400 387
615 20250318 095100 20045441 2400 2400 2400 2400 72
616 20250318 095000 19872641 2400 2400 2400 2400 378
617 20250318 094900 18965441 2395 2390 2395 2390 211
618 20250318 094800 18460971 2390 2390 2390 2390 6
619 20250318 094700 18446631 2390 2390 2390 2390 0
620 20250318 094600 18446631 2390 2390 2390 2390 1
621 20250318 094500 18444241 2390 2390 2390 2390 0
622 20250318 094400 18444241 2390 2390 2390 2390 34
623 20250318 094300 18362981 2390 2390 2390 2390 0
624 20250318 094200 18362981 2390 2390 2390 2390 1
625 20250318 094100 18360591 2375 2375 2375 2375 517
626 20250318 094000 17132716 2365 2380 2380 2365 1645
627 20250318 093900 13228766 2400 2400 2400 2400 0
628 20250318 093800 13228766 2400 2400 2400 2400 0
629 20250318 093700 13228766 2400 2400 2400 2400 924
630 20250318 093600 11011166 2400 2385 2400 2385 1000
631 20250318 093500 8612301 2385 2385 2385 2385 1
632 20250318 093400 8609916 2380 2380 2380 2380 0
633 20250318 093300 8609916 2380 2370 2380 2370 845
634 20250318 093200 6604676 2370 2370 2370 2355 693
635 20250318 093100 4971686 2355 2360 2360 2355 878
636 20250318 093000 2899916 2360 2370 2370 2360 42
637 20250318 092900 2800756 2360 2360 2360 2360 0
638 20250318 092800 2800756 2360 2360 2360 2360 0
639 20250318 092700 2800756 2360 2360 2360 2360 0
640 20250318 092600 2800756 2360 2360 2360 2360 0
641 20250318 092500 2800756 2360 2360 2360 2360 0
642 20250318 092400 2800756 2360 2360 2360 2360 0
643 20250318 092300 2800756 2360 2360 2360 2360 0
644 20250318 092200 2800756 2360 2370 2370 2360 2
645 20250318 092100 2796026 2370 2370 2370 2370 0
646 20250318 092000 2796026 2370 2370 2370 2370 5
647 20250318 091900 2784176 2370 2370 2370 2370 0
648 20250318 091800 2784176 2370 2370 2370 2370 0
649 20250318 091700 2784176 2370 2370 2370 2370 0
650 20250318 091600 2784176 2370 2370 2370 2370 0
651 20250318 091500 2784176 2370 2370 2370 2370 0
652 20250318 091400 2784176 2370 2370 2370 2370 0
653 20250318 091300 2784176 2370 2370 2370 2370 0
654 20250318 091200 2784176 2370 2362 2370 2355 286
655 20250318 091100 2110155 2365 2365 2365 2365 0
656 20250318 091000 2110155 2365 2365 2365 2365 258
657 20250318 090900 1499985 2365 2365 2365 2365 22
658 20250318 090800 1447955 2365 2365 2365 2365 0
659 20250318 090700 1447955 2365 2360 2365 2360 9
660 20250318 090600 1426710 2360 2360 2360 2360 4
661 20250318 090500 1417270 2370 2370 2370 2370 0
662 20250318 090400 1417270 2370 2370 2370 2370 10
663 20250318 090300 1393570 2370 2370 2370 2370 0
664 20250318 090200 1393570 2370 2370 2370 2370 1
665 20250318 090100 1391200 2350 2350 2350 2350 0
666 20250318 090000 1391200 2350 2350 2350 2350 592