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

670
092780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200800,27266855,4565,4565,4565,4565,605
20250318,200700,27266855,4565,4565,4565,4565,0
20250318,200600,27266855,4565,4565,4565,4565,0
20250318,200500,27266855,4565,4565,4565,4565,0
20250318,200400,27266855,4565,4565,4565,4565,0
20250318,200300,27266855,4565,4565,4565,4565,0
20250318,200200,27266855,4565,4565,4565,4565,0
20250318,200100,27266855,4565,4565,4565,4565,0
20250318,200000,27266855,4565,4565,4565,4565,0
20250318,195900,27266855,4565,4565,4565,4565,0
20250318,195800,27266855,4565,4565,4565,4565,0
20250318,195700,27266855,4565,4565,4565,4565,0
20250318,195600,27266855,4565,4565,4565,4565,0
20250318,195500,27266855,4565,4565,4565,4565,0
20250318,195400,27266855,4565,4565,4565,4565,0
20250318,195300,27266855,4565,4565,4565,4565,0
20250318,195200,27266855,4565,4565,4565,4565,0
20250318,195100,27266855,4565,4565,4565,4565,0
20250318,195000,27266855,4565,4565,4565,4565,0
20250318,194900,27266855,4565,4565,4565,4565,0
20250318,194800,27266855,4565,4565,4565,4565,0
20250318,194700,27266855,4565,4565,4565,4565,0
20250318,194600,27266855,4565,4565,4565,4565,0
20250318,194500,27266855,4565,4565,4565,4565,0
20250318,194400,27266855,4565,4565,4565,4565,0
20250318,194300,27266855,4565,4565,4565,4565,0
20250318,194200,27266855,4565,4565,4565,4565,0
20250318,194100,27266855,4565,4565,4565,4565,0
20250318,194000,27266855,4565,4565,4565,4565,0
20250318,193900,27266855,4565,4565,4565,4565,0
20250318,193800,27266855,4565,4565,4565,4565,605
20250318,193700,27266855,4565,4565,4565,4565,0
20250318,193600,27266855,4565,4565,4565,4565,0
20250318,193500,27266855,4565,4565,4565,4565,0
20250318,193400,27266855,4565,4565,4565,4565,0
20250318,193300,27266855,4565,4565,4565,4565,0
20250318,193200,27266855,4565,4565,4565,4565,0
20250318,193100,27266855,4565,4565,4565,4565,0
20250318,193000,27266855,4565,4565,4565,4565,0
20250318,192900,27266855,4565,4565,4565,4565,0
20250318,192800,27266855,4565,4565,4565,4565,0
20250318,192700,27266855,4565,4565,4565,4565,0
20250318,192600,27266855,4565,4565,4565,4565,0
20250318,192500,27266855,4565,4565,4565,4565,0
20250318,192400,27266855,4565,4565,4565,4565,0
20250318,192300,27266855,4565,4565,4565,4565,0
20250318,192200,27266855,4565,4565,4565,4565,0
20250318,192100,27266855,4565,4565,4565,4565,0
20250318,192000,27266855,4565,4565,4565,4565,0
20250318,191900,27266855,4565,4565,4565,4565,0
20250318,191800,27266855,4565,4565,4565,4565,0
20250318,191700,27266855,4565,4565,4565,4565,0
20250318,191600,27266855,4565,4565,4565,4565,0
20250318,191500,27266855,4565,4565,4565,4565,0
20250318,191400,27266855,4565,4565,4565,4565,0
20250318,191300,27266855,4565,4565,4565,4565,0
20250318,191200,27266855,4565,4565,4565,4565,0
20250318,191100,27266855,4565,4565,4565,4565,0
20250318,191000,27266855,4565,4565,4565,4565,0
20250318,190900,27266855,4565,4565,4565,4565,0
20250318,190800,27266855,4565,4565,4565,4565,605
20250318,190700,27266855,4565,4565,4565,4565,0
20250318,190600,27266855,4565,4565,4565,4565,0
20250318,190500,27266855,4565,4565,4565,4565,0
20250318,190400,27266855,4565,4565,4565,4565,0
20250318,190300,27266855,4565,4565,4565,4565,0
20250318,190200,27266855,4565,4565,4565,4565,0
20250318,190100,27266855,4565,4565,4565,4565,0
20250318,190000,27266855,4565,4565,4565,4565,0
20250318,185900,27266855,4565,4565,4565,4565,0
20250318,185800,27266855,4565,4565,4565,4565,0
20250318,185700,27266855,4565,4565,4565,4565,0
20250318,185600,27266855,4565,4565,4565,4565,0
20250318,185500,27266855,4565,4565,4565,4565,0
20250318,185400,27266855,4565,4565,4565,4565,0
20250318,185300,27266855,4565,4565,4565,4565,0
20250318,185200,27266855,4565,4565,4565,4565,0
20250318,185100,27266855,4565,4565,4565,4565,0
20250318,185000,27266855,4565,4565,4565,4565,0
20250318,184900,27266855,4565,4565,4565,4565,0
20250318,184800,27266855,4565,4565,4565,4565,0
20250318,184700,27266855,4565,4565,4565,4565,0
20250318,184600,27266855,4565,4565,4565,4565,0
20250318,184500,27266855,4565,4565,4565,4565,0
20250318,184400,27266855,4565,4565,4565,4565,0
20250318,184300,27266855,4565,4565,4565,4565,0
20250318,184200,27266855,4565,4565,4565,4565,0
20250318,184100,27266855,4565,4565,4565,4565,0
20250318,184000,27266855,4565,4565,4565,4565,0
20250318,183900,27266855,4565,4565,4565,4565,0
20250318,183800,27266855,4565,4565,4565,4565,605
20250318,183700,27266855,4565,4565,4565,4565,0
20250318,183600,27266855,4565,4565,4565,4565,0
20250318,183500,27266855,4565,4565,4565,4565,0
20250318,183400,27266855,4565,4565,4565,4565,0
20250318,183300,27266855,4565,4565,4565,4565,0
20250318,183200,27266855,4565,4565,4565,4565,0
20250318,183100,27266855,4565,4565,4565,4565,0
20250318,183000,27266855,4565,4565,4565,4565,0
20250318,182900,27266855,4565,4565,4565,4565,0
20250318,182800,27266855,4565,4565,4565,4565,0
20250318,182700,27266855,4565,4565,4565,4565,0
20250318,182600,27266855,4565,4565,4565,4565,0
20250318,182500,27266855,4565,4565,4565,4565,0
20250318,182400,27266855,4565,4565,4565,4565,0
20250318,182300,27266855,4565,4565,4565,4565,0
20250318,182200,27266855,4565,4565,4565,4565,0
20250318,182100,27266855,4565,4565,4565,4565,0
20250318,182000,27266855,4565,4565,4565,4565,0
20250318,181900,27266855,4565,4565,4565,4565,0
20250318,181800,27266855,4565,4565,4565,4565,0
20250318,181700,27266855,4565,4565,4565,4565,0
20250318,181600,27266855,4565,4565,4565,4565,0
20250318,181500,27266855,4565,4565,4565,4565,0
20250318,181400,27266855,4565,4565,4565,4565,0
20250318,181300,27266855,4565,4565,4565,4565,0
20250318,181200,27266855,4565,4565,4565,4565,0
20250318,181100,27266855,4565,4565,4565,4565,0
20250318,181000,27266855,4565,4565,4565,4565,0
20250318,180900,27266855,4565,4565,4565,4565,0
20250318,180800,27266855,4565,4565,4565,4565,605
20250318,180700,27266855,4565,4565,4565,4565,0
20250318,180600,27266855,4565,4565,4565,4565,0
20250318,180500,27266855,4565,4565,4565,4565,0
20250318,180400,27266855,4565,4565,4565,4565,0
20250318,180300,27266855,4565,4565,4565,4565,0
20250318,180200,27266855,4565,4565,4565,4565,0
20250318,180100,27266855,4565,4565,4565,4565,0
20250318,180000,27266855,4565,4565,4565,4565,0
20250318,175900,27266855,4565,4565,4565,4565,0
20250318,175800,27266855,4565,4565,4565,4565,0
20250318,175700,27266855,4565,4565,4565,4565,0
20250318,175600,27266855,4565,4565,4565,4565,0
20250318,175500,27266855,4565,4565,4565,4565,0
20250318,175400,27266855,4565,4565,4565,4565,0
20250318,175300,27266855,4565,4565,4565,4565,0
20250318,175200,27266855,4565,4565,4565,4565,0
20250318,175100,27266855,4565,4565,4565,4565,0
20250318,175000,27266855,4565,4565,4565,4565,0
20250318,174900,27266855,4565,4565,4565,4565,0
20250318,174800,27266855,4565,4565,4565,4565,0
20250318,174700,27266855,4565,4565,4565,4565,0
20250318,174600,27266855,4565,4565,4565,4565,0
20250318,174500,27266855,4565,4565,4565,4565,0
20250318,174400,27266855,4565,4565,4565,4565,0
20250318,174300,27266855,4565,4565,4565,4565,0
20250318,174200,27266855,4565,4565,4565,4565,0
20250318,174100,27266855,4565,4565,4565,4565,0
20250318,174000,27266855,4565,4565,4565,4565,0
20250318,173900,27266855,4565,4565,4565,4565,0
20250318,173800,27266855,4565,4565,4565,4565,605
20250318,173700,27266855,4565,4565,4565,4565,0
20250318,173600,27266855,4565,4565,4565,4565,0
20250318,173500,27266855,4565,4565,4565,4565,0
20250318,173400,27266855,4565,4565,4565,4565,0
20250318,173300,27266855,4565,4565,4565,4565,0
20250318,173200,27266855,4565,4565,4565,4565,0
20250318,173100,27266855,4565,4565,4565,4565,0
20250318,173000,27266855,4565,4565,4565,4565,0
20250318,172900,27266855,4565,4565,4565,4565,0
20250318,172800,27266855,4565,4565,4565,4565,0
20250318,172700,27266855,4565,4565,4565,4565,0
20250318,172600,27266855,4565,4565,4565,4565,0
20250318,172500,27266855,4565,4565,4565,4565,0
20250318,172400,27266855,4565,4565,4565,4565,0
20250318,172300,27266855,4565,4565,4565,4565,0
20250318,172200,27266855,4565,4565,4565,4565,0
20250318,172100,27266855,4565,4565,4565,4565,0
20250318,172000,27266855,4565,4565,4565,4565,0
20250318,171900,27266855,4565,4565,4565,4565,0
20250318,171800,27266855,4565,4565,4565,4565,0
20250318,171700,27266855,4565,4565,4565,4565,0
20250318,171600,27266855,4565,4565,4565,4565,0
20250318,171500,27266855,4565,4565,4565,4565,0
20250318,171400,27266855,4565,4565,4565,4565,0
20250318,171300,27266855,4565,4565,4565,4565,0
20250318,171200,27266855,4565,4565,4565,4565,0
20250318,171100,27266855,4565,4565,4565,4565,0
20250318,171000,27266855,4565,4565,4565,4565,0
20250318,170900,27266855,4565,4565,4565,4565,0
20250318,170800,27266855,4565,4565,4565,4565,605
20250318,170700,27266855,4565,4565,4565,4565,0
20250318,170600,27266855,4565,4565,4565,4565,0
20250318,170500,27266855,4565,4565,4565,4565,0
20250318,170400,27266855,4565,4565,4565,4565,0
20250318,170300,27266855,4565,4565,4565,4565,0
20250318,170200,27266855,4565,4565,4565,4565,0
20250318,170100,27266855,4565,4565,4565,4565,0
20250318,170000,27266855,4565,4565,4565,4565,0
20250318,165900,27266855,4565,4565,4565,4565,0
20250318,165800,27266855,4565,4565,4565,4565,0
20250318,165700,27266855,4565,4565,4565,4565,0
20250318,165600,27266855,4565,4565,4565,4565,0
20250318,165500,27266855,4565,4565,4565,4565,0
20250318,165400,27266855,4565,4565,4565,4565,0
20250318,165300,27266855,4565,4565,4565,4565,0
20250318,165200,27266855,4565,4565,4565,4565,0
20250318,165100,27266855,4565,4565,4565,4565,0
20250318,165000,27266855,4565,4565,4565,4565,0
20250318,164900,27266855,4565,4565,4565,4565,0
20250318,164800,27266855,4565,4565,4565,4565,0
20250318,164700,27266855,4565,4565,4565,4565,0
20250318,164600,27266855,4565,4565,4565,4565,0
20250318,164500,27266855,4565,4565,4565,4565,0
20250318,164400,27266855,4565,4565,4565,4565,0
20250318,164300,27266855,4565,4565,4565,4565,0
20250318,164200,27266855,4565,4565,4565,4565,0
20250318,164100,27266855,4565,4565,4565,4565,0
20250318,164000,27266855,4565,4565,4565,4565,0
20250318,163900,27266855,4565,4565,4565,4565,0
20250318,163800,27266855,4565,4565,4565,4565,605
20250318,163700,27266855,4565,4565,4565,4565,0
20250318,163600,27266855,4565,4565,4565,4565,0
20250318,163500,27266855,4565,4565,4565,4565,0
20250318,163400,27266855,4565,4565,4565,4565,0
20250318,163300,27266855,4565,4565,4565,4565,0
20250318,163200,27266855,4565,4565,4565,4565,0
20250318,163100,27266855,4565,4565,4565,4565,0
20250318,163000,27266855,4565,4565,4565,4565,0
20250318,162900,27266855,4565,4565,4565,4565,0
20250318,162800,27266855,4565,4565,4565,4565,0
20250318,162700,27266855,4565,4565,4565,4565,0
20250318,162600,27266855,4565,4565,4565,4565,0
20250318,162500,27266855,4565,4565,4565,4565,0
20250318,162400,27266855,4565,4565,4565,4565,0
20250318,162300,27266855,4565,4565,4565,4565,0
20250318,162200,27266855,4565,4565,4565,4565,0
20250318,162100,27266855,4565,4565,4565,4565,0
20250318,162000,27266855,4565,4565,4565,4565,0
20250318,161900,27266855,4565,4565,4565,4565,0
20250318,161800,27266855,4565,4565,4565,4565,0
20250318,161700,27266855,4565,4565,4565,4565,0
20250318,161600,27266855,4565,4565,4565,4565,0
20250318,161500,27266855,4565,4565,4565,4565,0
20250318,161400,27266855,4565,4565,4565,4565,0
20250318,161300,27266855,4565,4565,4565,4565,0
20250318,161200,27266855,4565,4565,4565,4565,0
20250318,161100,27266855,4565,4565,4565,4565,0
20250318,161000,27266855,4565,4565,4565,4565,0
20250318,160900,27266855,4565,4565,4565,4565,0
20250318,160800,27266855,4565,4565,4565,4565,605
20250318,160700,27266855,4565,4565,4565,4565,0
20250318,160600,27266855,4565,4565,4565,4565,0
20250318,160500,27266855,4565,4565,4565,4565,0
20250318,160400,27266855,4565,4565,4565,4565,0
20250318,160300,27266855,4565,4565,4565,4565,0
20250318,160200,27266855,4565,4565,4565,4565,0
20250318,160100,27266855,4565,4565,4565,4565,0
20250318,160000,27266855,4565,4565,4565,4565,0
20250318,155900,27266855,4565,4565,4565,4565,0
20250318,155800,27266855,4565,4565,4565,4565,0
20250318,155700,27266855,4565,4565,4565,4565,0
20250318,155600,27266855,4565,4565,4565,4565,0
20250318,155500,27266855,4565,4565,4565,4565,0
20250318,155400,27266855,4565,4565,4565,4565,0
20250318,155300,27266855,4565,4565,4565,4565,0
20250318,155200,27266855,4565,4565,4565,4565,0
20250318,155100,27266855,4565,4565,4565,4565,0
20250318,155000,27266855,4565,4565,4565,4565,0
20250318,154900,27266855,4565,4565,4565,4565,0
20250318,154800,27266855,4565,4565,4565,4565,0
20250318,154700,27266855,4565,4565,4565,4565,0
20250318,154600,27266855,4565,4565,4565,4565,0
20250318,154500,27266855,4565,4565,4565,4565,0
20250318,154400,27266855,4565,4565,4565,4565,0
20250318,154300,27266855,4565,4565,4565,4565,0
20250318,154200,27266855,4565,4565,4565,4565,0
20250318,154100,27266855,4565,4565,4565,4565,0
20250318,154000,27266855,4565,4565,4565,4565,0
20250318,153900,27266855,4565,4565,4565,4565,0
20250318,153800,27266855,4565,4565,4565,4565,605
20250318,153700,27266855,4565,4565,4565,4565,0
20250318,153600,27266855,4565,4565,4565,4565,0
20250318,153500,27266855,4565,4565,4565,4565,0
20250318,153400,27266855,4565,4565,4565,4565,0
20250318,153300,27266855,4565,4565,4565,4565,0
20250318,153200,27266855,4565,4565,4565,4565,0
20250318,153100,27266855,4565,4565,4565,4565,0
20250318,153000,27266855,4565,4565,4565,4565,605
20250318,152900,24505030,4565,4565,4565,4565,0
20250318,152800,24505030,4565,4565,4565,4565,0
20250318,152700,24505030,4565,4565,4565,4565,0
20250318,152600,24505030,4565,4565,4565,4565,0
20250318,152500,24505030,4565,4565,4565,4565,0
20250318,152400,24505030,4565,4565,4565,4565,0
20250318,152300,24505030,4565,4565,4565,4565,0
20250318,152200,24505030,4565,4565,4565,4565,0
20250318,152100,24505030,4565,4565,4565,4565,0
20250318,152000,24505030,4565,4565,4565,4565,0
20250318,151900,24505030,4565,4565,4565,4565,0
20250318,151800,24505030,4565,4565,4565,4565,0
20250318,151700,24505030,4565,4565,4565,4565,0
20250318,151600,24505030,4565,4565,4565,4565,0
20250318,151500,24505030,4565,4565,4565,4565,1
20250318,151400,24500465,4565,4540,4565,4540,4
20250318,151300,24482280,4570,4570,4570,4570,0
20250318,151200,24482280,4570,4550,4570,4550,157
20250318,151100,23766410,4550,4550,4550,4550,0
20250318,151000,23766410,4550,4550,4550,4550,0
20250318,150900,23766410,4550,4550,4550,4550,0
20250318,150800,23766410,4550,4550,4550,4550,0
20250318,150700,23766410,4550,4550,4550,4550,42
20250318,150600,23575310,4550,4550,4550,4550,0
20250318,150500,23575310,4550,4550,4550,4550,0
20250318,150400,23575310,4550,4550,4550,4550,0
20250318,150300,23575310,4550,4550,4550,4550,0
20250318,150200,23575310,4550,4550,4550,4550,0
20250318,150100,23575310,4550,4550,4550,4550,0
20250318,150000,23575310,4550,4550,4550,4550,2
20250318,145900,23566210,4565,4565,4565,4565,0
20250318,145800,23566210,4565,4565,4565,4565,8
20250318,145700,23529690,4570,4570,4570,4570,0
20250318,145600,23529690,4570,4570,4570,4570,0
20250318,145500,23529690,4570,4570,4570,4570,0
20250318,145400,23529690,4570,4570,4570,4570,0
20250318,145300,23529690,4570,4570,4570,4570,0
20250318,145200,23529690,4570,4570,4570,4570,0
20250318,145100,23529690,4570,4570,4570,4570,0
20250318,145000,23529690,4570,4570,4570,4570,0
20250318,144900,23529690,4570,4570,4570,4570,0
20250318,144800,23529690,4570,4570,4570,4570,0
20250318,144700,23529690,4570,4570,4570,4570,0
20250318,144600,23529690,4570,4570,4570,4570,0
20250318,144500,23529690,4570,4570,4570,4570,0
20250318,144400,23529690,4570,4570,4570,4570,0
20250318,144300,23529690,4570,4570,4570,4570,0
20250318,144200,23529690,4570,4570,4570,4570,0
20250318,144100,23529690,4570,4570,4570,4570,0
20250318,144000,23529690,4570,4570,4570,4570,0
20250318,143900,23529690,4570,4570,4570,4570,0
20250318,143800,23529690,4570,4570,4570,4570,0
20250318,143700,23529690,4570,4570,4570,4570,0
20250318,143600,23529690,4570,4570,4570,4570,0
20250318,143500,23529690,4570,4570,4570,4570,0
20250318,143400,23529690,4570,4570,4570,4570,0
20250318,143300,23529690,4570,4570,4570,4570,0
20250318,143200,23529690,4570,4570,4570,4570,0
20250318,143100,23529690,4570,4570,4570,4570,0
20250318,143000,23529690,4570,4570,4570,4570,0
20250318,142900,23529690,4570,4570,4570,4570,0
20250318,142800,23529690,4570,4570,4570,4570,0
20250318,142700,23529690,4570,4570,4570,4570,0
20250318,142600,23529690,4570,4570,4570,4570,0
20250318,142500,23529690,4570,4570,4570,4570,0
20250318,142400,23529690,4570,4570,4570,4570,0
20250318,142300,23529690,4570,4570,4570,4570,0
20250318,142200,23529690,4570,4570,4570,4570,0
20250318,142100,23529690,4570,4570,4570,4570,0
20250318,142000,23529690,4570,4570,4570,4570,0
20250318,141900,23529690,4570,4570,4570,4570,0
20250318,141800,23529690,4570,4570,4570,4570,0
20250318,141700,23529690,4570,4570,4570,4570,0
20250318,141600,23529690,4570,4570,4570,4570,0
20250318,141500,23529690,4570,4570,4570,4570,0
20250318,141400,23529690,4570,4570,4570,4570,0
20250318,141300,23529690,4570,4570,4570,4570,0
20250318,141200,23529690,4570,4570,4570,4570,0
20250318,141100,23529690,4570,4570,4570,4570,0
20250318,141000,23529690,4570,4570,4570,4570,0
20250318,140900,23529690,4570,4570,4570,4570,0
20250318,140800,23529690,4570,4570,4570,4570,1
20250318,140700,23525120,4565,4565,4565,4565,0
20250318,140600,23525120,4565,4565,4565,4565,0
20250318,140500,23525120,4565,4565,4565,4565,0
20250318,140400,23525120,4565,4565,4565,4565,0
20250318,140300,23525120,4565,4565,4565,4565,0
20250318,140200,23525120,4565,4565,4565,4565,0
20250318,140100,23525120,4565,4565,4565,4565,0
20250318,140000,23525120,4565,4565,4565,4565,0
20250318,135900,23525120,4565,4565,4565,4565,45
20250318,135800,23319695,4570,4570,4570,4570,0
20250318,135700,23319695,4570,4570,4570,4570,0
20250318,135600,23319695,4570,4570,4570,4570,0
20250318,135500,23319695,4570,4570,4570,4570,0
20250318,135400,23319695,4570,4570,4570,4570,0
20250318,135300,23319695,4570,4570,4570,4570,0
20250318,135200,23319695,4570,4570,4570,4570,0
20250318,135100,23319695,4570,4570,4570,4570,0
20250318,135000,23319695,4570,4570,4570,4570,0
20250318,134900,23319695,4570,4570,4570,4570,0
20250318,134800,23319695,4570,4570,4570,4570,0
20250318,134700,23319695,4570,4570,4570,4570,0
20250318,134600,23319695,4570,4570,4570,4570,0
20250318,134500,23319695,4570,4570,4570,4570,0
20250318,134400,23319695,4570,4570,4570,4570,0
20250318,134300,23319695,4570,4570,4570,4570,0
20250318,134200,23319695,4570,4570,4570,4570,0
20250318,134100,23319695,4570,4570,4570,4570,0
20250318,134000,23319695,4570,4570,4570,4570,0
20250318,133900,23319695,4570,4570,4570,4570,0
20250318,133800,23319695,4570,4570,4570,4570,0
20250318,133700,23319695,4570,4570,4570,4570,0
20250318,133600,23319695,4570,4570,4570,4570,0
20250318,133500,23319695,4570,4570,4570,4570,0
20250318,133400,23319695,4570,4540,4570,4540,34
20250318,133300,23165035,4540,4540,4540,4540,80
20250318,133200,22801835,4570,4570,4570,4570,0
20250318,133100,22801835,4570,4570,4570,4570,0
20250318,133000,22801835,4570,4570,4570,4570,0
20250318,132900,22801835,4570,4570,4570,4570,0
20250318,132800,22801835,4570,4570,4570,4570,0
20250318,132700,22801835,4570,4570,4570,4570,0
20250318,132600,22801835,4570,4570,4570,4570,0
20250318,132500,22801835,4570,4570,4570,4570,0
20250318,132400,22801835,4570,4570,4570,4570,0
20250318,132300,22801835,4570,4570,4570,4570,0
20250318,132200,22801835,4570,4570,4570,4570,0
20250318,132100,22801835,4570,4570,4570,4570,0
20250318,132000,22801835,4570,4570,4570,4570,0
20250318,131900,22801835,4570,4570,4570,4570,0
20250318,131800,22801835,4570,4570,4570,4570,0
20250318,131700,22801835,4570,4570,4570,4570,0
20250318,131600,22801835,4570,4570,4570,4570,0
20250318,131500,22801835,4570,4570,4570,4570,0
20250318,131400,22801835,4570,4570,4570,4570,0
20250318,131300,22801835,4570,4570,4570,4570,0
20250318,131200,22801835,4570,4570,4570,4570,0
20250318,131100,22801835,4570,4570,4570,4570,0
20250318,131000,22801835,4570,4570,4570,4570,0
20250318,130900,22801835,4570,4570,4570,4570,0
20250318,130800,22801835,4570,4570,4570,4570,0
20250318,130700,22801835,4570,4570,4570,4570,0
20250318,130600,22801835,4570,4570,4570,4570,0
20250318,130500,22801835,4570,4570,4570,4570,0
20250318,130400,22801835,4570,4545,4570,4545,331
20250318,130300,21296415,4545,4545,4545,4545,0
20250318,130200,21296415,4545,4545,4545,4545,0
20250318,130100,21296415,4545,4545,4545,4545,0
20250318,130000,21296415,4545,4545,4545,4545,0
20250318,125900,21296415,4545,4545,4545,4545,0
20250318,125800,21296415,4545,4545,4545,4545,0
20250318,125700,21296415,4545,4545,4545,4545,231
20250318,125600,20246520,4545,4545,4545,4545,0
20250318,125500,20246520,4545,4545,4545,4545,0
20250318,125400,20246520,4545,4545,4545,4545,69
20250318,125300,19932915,4565,4565,4565,4565,0
20250318,125200,19932915,4565,4565,4565,4565,157
20250318,125100,19216210,4570,4570,4570,4570,0
20250318,125000,19216210,4570,4570,4570,4570,0
20250318,124900,19216210,4570,4570,4570,4570,0
20250318,124800,19216210,4570,4570,4570,4570,0
20250318,124700,19216210,4570,4570,4570,4570,0
20250318,124600,19216210,4570,4570,4570,4570,0
20250318,124500,19216210,4570,4570,4570,4570,0
20250318,124400,19216210,4570,4570,4570,4570,0
20250318,124300,19216210,4570,4570,4570,4570,0
20250318,124200,19216210,4570,4570,4570,4570,0
20250318,124100,19216210,4570,4570,4570,4570,0
20250318,124000,19216210,4570,4570,4570,4570,0
20250318,123900,19216210,4570,4570,4570,4570,0
20250318,123800,19216210,4570,4570,4570,4570,0
20250318,123700,19216210,4570,4570,4570,4570,0
20250318,123600,19216210,4570,4570,4570,4570,0
20250318,123500,19216210,4570,4570,4570,4570,0
20250318,123400,19216210,4570,4570,4570,4570,0
20250318,123300,19216210,4570,4570,4570,4570,0
20250318,123200,19216210,4570,4570,4570,4570,0
20250318,123100,19216210,4570,4570,4570,4570,0
20250318,123000,19216210,4570,4570,4570,4570,0
20250318,122900,19216210,4570,4570,4570,4570,0
20250318,122800,19216210,4570,4570,4570,4570,0
20250318,122700,19216210,4570,4570,4570,4570,0
20250318,122600,19216210,4570,4570,4570,4570,0
20250318,122500,19216210,4570,4570,4570,4570,0
20250318,122400,19216210,4570,4570,4570,4570,0
20250318,122300,19216210,4570,4570,4570,4570,0
20250318,122200,19216210,4570,4570,4570,4570,0
20250318,122100,19216210,4570,4570,4570,4570,0
20250318,122000,19216210,4570,4570,4570,4570,1
20250318,121900,19211640,4545,4550,4550,4545,100
20250318,121800,18757135,4570,4570,4570,4570,0
20250318,121700,18757135,4570,4570,4570,4570,0
20250318,121600,18757135,4570,4570,4570,4570,0
20250318,121500,18757135,4570,4570,4570,4570,0
20250318,121400,18757135,4570,4570,4570,4570,1
20250318,121300,18752565,4570,4570,4570,4570,0
20250318,121200,18752565,4570,4570,4570,4570,0
20250318,121100,18752565,4570,4570,4570,4570,0
20250318,121000,18752565,4570,4570,4570,4570,0
20250318,120900,18752565,4570,4570,4570,4570,0
20250318,120800,18752565,4570,4570,4570,4570,0
20250318,120700,18752565,4570,4570,4570,4570,0
20250318,120600,18752565,4570,4570,4570,4570,0
20250318,120500,18752565,4570,4570,4570,4570,0
20250318,120400,18752565,4570,4570,4570,4570,0
20250318,120300,18752565,4570,4570,4570,4570,0
20250318,120200,18752565,4570,4570,4570,4570,0
20250318,120100,18752565,4570,4570,4570,4570,0
20250318,120000,18752565,4570,4570,4570,4570,0
20250318,115900,18752565,4570,4570,4570,4570,0
20250318,115800,18752565,4570,4570,4570,4570,0
20250318,115700,18752565,4570,4570,4570,4570,0
20250318,115600,18752565,4570,4570,4570,4570,0
20250318,115500,18752565,4570,4570,4570,4570,0
20250318,115400,18752565,4570,4570,4570,4570,0
20250318,115300,18752565,4570,4570,4570,4570,0
20250318,115200,18752565,4570,4570,4570,4570,0
20250318,115100,18752565,4570,4570,4570,4570,0
20250318,115000,18752565,4570,4570,4570,4570,0
20250318,114900,18752565,4570,4570,4570,4570,0
20250318,114800,18752565,4570,4570,4570,4570,0
20250318,114700,18752565,4570,4570,4570,4570,0
20250318,114600,18752565,4570,4570,4570,4570,0
20250318,114500,18752565,4570,4570,4570,4570,0
20250318,114400,18752565,4570,4570,4570,4570,0
20250318,114300,18752565,4570,4570,4570,4570,0
20250318,114200,18752565,4570,4570,4570,4570,0
20250318,114100,18752565,4570,4570,4570,4570,0
20250318,114000,18752565,4570,4570,4570,4570,0
20250318,113900,18752565,4570,4570,4570,4570,0
20250318,113800,18752565,4570,4570,4570,4570,0
20250318,113700,18752565,4570,4570,4570,4570,0
20250318,113600,18752565,4570,4570,4570,4570,6
20250318,113500,18725145,4575,4575,4575,4575,0
20250318,113400,18725145,4575,4575,4575,4575,0
20250318,113300,18725145,4575,4575,4575,4575,0
20250318,113200,18725145,4575,4575,4575,4575,0
20250318,113100,18725145,4575,4575,4575,4575,0
20250318,113000,18725145,4575,4575,4575,4575,0
20250318,112900,18725145,4575,4575,4575,4575,0
20250318,112800,18725145,4575,4575,4575,4575,0
20250318,112700,18725145,4575,4575,4575,4575,0
20250318,112600,18725145,4575,4575,4575,4575,0
20250318,112500,18725145,4575,4575,4575,4575,0
20250318,112400,18725145,4575,4575,4575,4575,0
20250318,112300,18725145,4575,4575,4575,4575,0
20250318,112200,18725145,4575,4575,4575,4575,0
20250318,112100,18725145,4575,4575,4575,4575,0
20250318,112000,18725145,4575,4575,4575,4575,0
20250318,111900,18725145,4575,4575,4575,4575,0
20250318,111800,18725145,4575,4575,4575,4575,0
20250318,111700,18725145,4575,4575,4575,4575,0
20250318,111600,18725145,4575,4575,4575,4575,1
20250318,111500,18720570,4545,4545,4545,4545,0
20250318,111400,18720570,4545,4545,4545,4545,26
20250318,111300,18602400,4575,4575,4575,4575,0
20250318,111200,18602400,4575,4575,4575,4575,0
20250318,111100,18602400,4575,4575,4575,4575,0
20250318,111000,18602400,4575,4575,4575,4575,0
20250318,110900,18602400,4575,4575,4575,4575,2
20250318,110800,18593250,4575,4575,4575,4575,0
20250318,110700,18593250,4575,4575,4575,4575,0
20250318,110600,18593250,4575,4575,4575,4575,0
20250318,110500,18593250,4575,4575,4575,4575,0
20250318,110400,18593250,4575,4575,4575,4575,0
20250318,110300,18593250,4575,4575,4575,4575,0
20250318,110200,18593250,4575,4575,4575,4575,0
20250318,110100,18593250,4575,4575,4575,4575,0
20250318,110000,18593250,4575,4575,4575,4575,0
20250318,105900,18593250,4575,4575,4575,4575,0
20250318,105800,18593250,4575,4575,4575,4575,0
20250318,105700,18593250,4575,4575,4575,4575,0
20250318,105600,18593250,4575,4575,4575,4575,0
20250318,105500,18593250,4575,4575,4575,4575,0
20250318,105400,18593250,4575,4575,4575,4575,1
20250318,105300,18588675,4570,4570,4570,4570,5
20250318,105200,18565825,4575,4575,4575,4575,0
20250318,105100,18565825,4575,4575,4575,4575,0
20250318,105000,18565825,4575,4575,4575,4575,0
20250318,104900,18565825,4575,4575,4575,4575,0
20250318,104800,18565825,4575,4575,4575,4575,0
20250318,104700,18565825,4575,4575,4575,4575,0
20250318,104600,18565825,4575,4575,4575,4575,0
20250318,104500,18565825,4575,4575,4575,4575,0
20250318,104400,18565825,4575,4570,4575,4570,19
20250318,104300,18478990,4570,4545,4570,4540,309
20250318,104200,17075475,4550,4550,4550,4550,0
20250318,104100,17075475,4550,4550,4550,4550,0
20250318,104000,17075475,4550,4550,4550,4550,0
20250318,103900,17075475,4550,4550,4550,4550,0
20250318,103800,17075475,4550,4550,4550,4550,0
20250318,103700,17075475,4550,4550,4550,4550,0
20250318,103600,17075475,4550,4550,4550,4550,0
20250318,103500,17075475,4550,4550,4550,4550,0
20250318,103400,17075475,4550,4550,4550,4550,0
20250318,103300,17075475,4550,4550,4550,4550,0
20250318,103200,17075475,4550,4550,4550,4550,0
20250318,103100,17075475,4550,4550,4550,4550,0
20250318,103000,17075475,4550,4550,4550,4550,0
20250318,102900,17075475,4550,4550,4550,4550,0
20250318,102800,17075475,4550,4550,4550,4550,0
20250318,102700,17075475,4550,4550,4550,4550,0
20250318,102600,17075475,4550,4560,4560,4550,92
20250318,102500,16656375,4545,4545,4545,4545,0
20250318,102400,16656375,4545,4545,4545,4545,0
20250318,102300,16656375,4545,4545,4545,4545,0
20250318,102200,16656375,4545,4545,4545,4545,0
20250318,102100,16656375,4545,4545,4545,4545,0
20250318,102000,16656375,4545,4545,4545,4545,0
20250318,101900,16656375,4545,4545,4545,4545,0
20250318,101800,16656375,4545,4545,4545,4545,0
20250318,101700,16656375,4545,4545,4545,4545,0
20250318,101600,16656375,4545,4545,4545,4545,0
20250318,101500,16656375,4545,4545,4545,4545,0
20250318,101400,16656375,4545,4545,4545,4545,389
20250318,101300,14888370,4575,4575,4575,4575,0
20250318,101200,14888370,4575,4575,4575,4575,10
20250318,101100,14842620,4585,4585,4585,4585,0
20250318,101000,14842620,4585,4585,4585,4585,0
20250318,100900,14842620,4585,4585,4585,4585,0
20250318,100800,14842620,4585,4585,4585,4585,0
20250318,100700,14842620,4585,4585,4585,4585,0
20250318,100600,14842620,4585,4585,4585,4585,0
20250318,100500,14842620,4585,4585,4585,4585,0
20250318,100400,14842620,4585,4585,4585,4585,0
20250318,100300,14842620,4585,4585,4585,4585,0
20250318,100200,14842620,4585,4585,4585,4585,70
20250318,100100,14521670,4585,4585,4585,4585,0
20250318,100000,14521670,4585,4585,4585,4585,0
20250318,095900,14521670,4585,4585,4585,4585,0
20250318,095800,14521670,4585,4585,4585,4585,0
20250318,095700,14521670,4585,4585,4585,4585,0
20250318,095600,14521670,4585,4585,4585,4585,0
20250318,095500,14521670,4585,4585,4585,4585,0
20250318,095400,14521670,4585,4585,4585,4585,0
20250318,095300,14521670,4585,4585,4585,4585,0
20250318,095200,14521670,4585,4585,4585,4585,0
20250318,095100,14521670,4585,4585,4585,4585,0
20250318,095000,14521670,4585,4585,4585,4585,0
20250318,094900,14521670,4585,4550,4585,4535,599
20250318,094800,11801575,4585,4585,4585,4585,10
20250318,094700,11755725,4585,4585,4585,4585,25
20250318,094600,11641100,4585,4585,4585,4585,0
20250318,094500,11641100,4585,4585,4585,4585,0
20250318,094400,11641100,4585,4585,4585,4585,0
20250318,094300,11641100,4585,4585,4585,4585,0
20250318,094200,11641100,4585,4585,4585,4585,0
20250318,094100,11641100,4585,4585,4585,4585,0
20250318,094000,11641100,4585,4585,4585,4585,0
20250318,093900,11641100,4585,4585,4585,4585,0
20250318,093800,11641100,4585,4585,4585,4585,0
20250318,093700,11641100,4585,4585,4585,4585,0
20250318,093600,11641100,4585,4585,4585,4585,0
20250318,093500,11641100,4585,4585,4585,4585,0
20250318,093400,11641100,4585,4585,4585,4585,0
20250318,093300,11641100,4585,4585,4585,4585,0
20250318,093200,11641100,4585,4585,4585,4585,0
20250318,093100,11641100,4585,4585,4585,4585,0
20250318,093000,11641100,4585,4585,4585,4585,0
20250318,092900,11641100,4585,4585,4585,4585,0
20250318,092800,11641100,4585,4585,4585,4585,0
20250318,092700,11641100,4585,4585,4585,4585,0
20250318,092600,11641100,4585,4585,4585,4585,0
20250318,092500,11641100,4585,4585,4585,4585,20
20250318,092400,11549400,4585,4585,4585,4585,6
20250318,092300,11521890,4590,4590,4590,4590,0
20250318,092200,11521890,4590,4590,4590,4590,0
20250318,092100,11521890,4590,4575,4590,4575,75
20250318,092000,11178175,4515,4515,4515,4515,42
20250318,091900,10988545,4490,4560,4560,4480,2178
20250318,091800,1123355,4600,4600,4600,4600,0
20250318,091700,1123355,4600,4600,4600,4600,0
20250318,091600,1123355,4600,4600,4600,4600,0
20250318,091500,1123355,4600,4600,4600,4600,0
20250318,091400,1123355,4600,4600,4600,4600,0
20250318,091300,1123355,4600,4600,4600,4600,10
20250318,091200,1077355,4600,4600,4600,4600,0
20250318,091100,1077355,4600,4600,4600,4600,0
20250318,091000,1077355,4600,4600,4600,4600,0
20250318,090900,1077355,4600,4600,4600,4600,53
20250318,090800,833555,4605,4605,4605,4605,0
20250318,090700,833555,4605,4605,4605,4605,0
20250318,090600,833555,4605,4605,4605,4605,0
20250318,090500,833555,4605,4605,4605,4605,0
20250318,090400,833555,4605,4605,4605,4605,0
20250318,090300,833555,4605,4605,4605,4605,171
20250318,090200,46100,4610,4610,4610,4610,0
20250318,090100,46100,4610,4610,4610,4610,10
20250318,090000,0,4600,4600,4600,4600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200800 27266855 4565 4565 4565 4565 605
3 20250318 200700 27266855 4565 4565 4565 4565 0
4 20250318 200600 27266855 4565 4565 4565 4565 0
5 20250318 200500 27266855 4565 4565 4565 4565 0
6 20250318 200400 27266855 4565 4565 4565 4565 0
7 20250318 200300 27266855 4565 4565 4565 4565 0
8 20250318 200200 27266855 4565 4565 4565 4565 0
9 20250318 200100 27266855 4565 4565 4565 4565 0
10 20250318 200000 27266855 4565 4565 4565 4565 0
11 20250318 195900 27266855 4565 4565 4565 4565 0
12 20250318 195800 27266855 4565 4565 4565 4565 0
13 20250318 195700 27266855 4565 4565 4565 4565 0
14 20250318 195600 27266855 4565 4565 4565 4565 0
15 20250318 195500 27266855 4565 4565 4565 4565 0
16 20250318 195400 27266855 4565 4565 4565 4565 0
17 20250318 195300 27266855 4565 4565 4565 4565 0
18 20250318 195200 27266855 4565 4565 4565 4565 0
19 20250318 195100 27266855 4565 4565 4565 4565 0
20 20250318 195000 27266855 4565 4565 4565 4565 0
21 20250318 194900 27266855 4565 4565 4565 4565 0
22 20250318 194800 27266855 4565 4565 4565 4565 0
23 20250318 194700 27266855 4565 4565 4565 4565 0
24 20250318 194600 27266855 4565 4565 4565 4565 0
25 20250318 194500 27266855 4565 4565 4565 4565 0
26 20250318 194400 27266855 4565 4565 4565 4565 0
27 20250318 194300 27266855 4565 4565 4565 4565 0
28 20250318 194200 27266855 4565 4565 4565 4565 0
29 20250318 194100 27266855 4565 4565 4565 4565 0
30 20250318 194000 27266855 4565 4565 4565 4565 0
31 20250318 193900 27266855 4565 4565 4565 4565 0
32 20250318 193800 27266855 4565 4565 4565 4565 605
33 20250318 193700 27266855 4565 4565 4565 4565 0
34 20250318 193600 27266855 4565 4565 4565 4565 0
35 20250318 193500 27266855 4565 4565 4565 4565 0
36 20250318 193400 27266855 4565 4565 4565 4565 0
37 20250318 193300 27266855 4565 4565 4565 4565 0
38 20250318 193200 27266855 4565 4565 4565 4565 0
39 20250318 193100 27266855 4565 4565 4565 4565 0
40 20250318 193000 27266855 4565 4565 4565 4565 0
41 20250318 192900 27266855 4565 4565 4565 4565 0
42 20250318 192800 27266855 4565 4565 4565 4565 0
43 20250318 192700 27266855 4565 4565 4565 4565 0
44 20250318 192600 27266855 4565 4565 4565 4565 0
45 20250318 192500 27266855 4565 4565 4565 4565 0
46 20250318 192400 27266855 4565 4565 4565 4565 0
47 20250318 192300 27266855 4565 4565 4565 4565 0
48 20250318 192200 27266855 4565 4565 4565 4565 0
49 20250318 192100 27266855 4565 4565 4565 4565 0
50 20250318 192000 27266855 4565 4565 4565 4565 0
51 20250318 191900 27266855 4565 4565 4565 4565 0
52 20250318 191800 27266855 4565 4565 4565 4565 0
53 20250318 191700 27266855 4565 4565 4565 4565 0
54 20250318 191600 27266855 4565 4565 4565 4565 0
55 20250318 191500 27266855 4565 4565 4565 4565 0
56 20250318 191400 27266855 4565 4565 4565 4565 0
57 20250318 191300 27266855 4565 4565 4565 4565 0
58 20250318 191200 27266855 4565 4565 4565 4565 0
59 20250318 191100 27266855 4565 4565 4565 4565 0
60 20250318 191000 27266855 4565 4565 4565 4565 0
61 20250318 190900 27266855 4565 4565 4565 4565 0
62 20250318 190800 27266855 4565 4565 4565 4565 605
63 20250318 190700 27266855 4565 4565 4565 4565 0
64 20250318 190600 27266855 4565 4565 4565 4565 0
65 20250318 190500 27266855 4565 4565 4565 4565 0
66 20250318 190400 27266855 4565 4565 4565 4565 0
67 20250318 190300 27266855 4565 4565 4565 4565 0
68 20250318 190200 27266855 4565 4565 4565 4565 0
69 20250318 190100 27266855 4565 4565 4565 4565 0
70 20250318 190000 27266855 4565 4565 4565 4565 0
71 20250318 185900 27266855 4565 4565 4565 4565 0
72 20250318 185800 27266855 4565 4565 4565 4565 0
73 20250318 185700 27266855 4565 4565 4565 4565 0
74 20250318 185600 27266855 4565 4565 4565 4565 0
75 20250318 185500 27266855 4565 4565 4565 4565 0
76 20250318 185400 27266855 4565 4565 4565 4565 0
77 20250318 185300 27266855 4565 4565 4565 4565 0
78 20250318 185200 27266855 4565 4565 4565 4565 0
79 20250318 185100 27266855 4565 4565 4565 4565 0
80 20250318 185000 27266855 4565 4565 4565 4565 0
81 20250318 184900 27266855 4565 4565 4565 4565 0
82 20250318 184800 27266855 4565 4565 4565 4565 0
83 20250318 184700 27266855 4565 4565 4565 4565 0
84 20250318 184600 27266855 4565 4565 4565 4565 0
85 20250318 184500 27266855 4565 4565 4565 4565 0
86 20250318 184400 27266855 4565 4565 4565 4565 0
87 20250318 184300 27266855 4565 4565 4565 4565 0
88 20250318 184200 27266855 4565 4565 4565 4565 0
89 20250318 184100 27266855 4565 4565 4565 4565 0
90 20250318 184000 27266855 4565 4565 4565 4565 0
91 20250318 183900 27266855 4565 4565 4565 4565 0
92 20250318 183800 27266855 4565 4565 4565 4565 605
93 20250318 183700 27266855 4565 4565 4565 4565 0
94 20250318 183600 27266855 4565 4565 4565 4565 0
95 20250318 183500 27266855 4565 4565 4565 4565 0
96 20250318 183400 27266855 4565 4565 4565 4565 0
97 20250318 183300 27266855 4565 4565 4565 4565 0
98 20250318 183200 27266855 4565 4565 4565 4565 0
99 20250318 183100 27266855 4565 4565 4565 4565 0
100 20250318 183000 27266855 4565 4565 4565 4565 0
101 20250318 182900 27266855 4565 4565 4565 4565 0
102 20250318 182800 27266855 4565 4565 4565 4565 0
103 20250318 182700 27266855 4565 4565 4565 4565 0
104 20250318 182600 27266855 4565 4565 4565 4565 0
105 20250318 182500 27266855 4565 4565 4565 4565 0
106 20250318 182400 27266855 4565 4565 4565 4565 0
107 20250318 182300 27266855 4565 4565 4565 4565 0
108 20250318 182200 27266855 4565 4565 4565 4565 0
109 20250318 182100 27266855 4565 4565 4565 4565 0
110 20250318 182000 27266855 4565 4565 4565 4565 0
111 20250318 181900 27266855 4565 4565 4565 4565 0
112 20250318 181800 27266855 4565 4565 4565 4565 0
113 20250318 181700 27266855 4565 4565 4565 4565 0
114 20250318 181600 27266855 4565 4565 4565 4565 0
115 20250318 181500 27266855 4565 4565 4565 4565 0
116 20250318 181400 27266855 4565 4565 4565 4565 0
117 20250318 181300 27266855 4565 4565 4565 4565 0
118 20250318 181200 27266855 4565 4565 4565 4565 0
119 20250318 181100 27266855 4565 4565 4565 4565 0
120 20250318 181000 27266855 4565 4565 4565 4565 0
121 20250318 180900 27266855 4565 4565 4565 4565 0
122 20250318 180800 27266855 4565 4565 4565 4565 605
123 20250318 180700 27266855 4565 4565 4565 4565 0
124 20250318 180600 27266855 4565 4565 4565 4565 0
125 20250318 180500 27266855 4565 4565 4565 4565 0
126 20250318 180400 27266855 4565 4565 4565 4565 0
127 20250318 180300 27266855 4565 4565 4565 4565 0
128 20250318 180200 27266855 4565 4565 4565 4565 0
129 20250318 180100 27266855 4565 4565 4565 4565 0
130 20250318 180000 27266855 4565 4565 4565 4565 0
131 20250318 175900 27266855 4565 4565 4565 4565 0
132 20250318 175800 27266855 4565 4565 4565 4565 0
133 20250318 175700 27266855 4565 4565 4565 4565 0
134 20250318 175600 27266855 4565 4565 4565 4565 0
135 20250318 175500 27266855 4565 4565 4565 4565 0
136 20250318 175400 27266855 4565 4565 4565 4565 0
137 20250318 175300 27266855 4565 4565 4565 4565 0
138 20250318 175200 27266855 4565 4565 4565 4565 0
139 20250318 175100 27266855 4565 4565 4565 4565 0
140 20250318 175000 27266855 4565 4565 4565 4565 0
141 20250318 174900 27266855 4565 4565 4565 4565 0
142 20250318 174800 27266855 4565 4565 4565 4565 0
143 20250318 174700 27266855 4565 4565 4565 4565 0
144 20250318 174600 27266855 4565 4565 4565 4565 0
145 20250318 174500 27266855 4565 4565 4565 4565 0
146 20250318 174400 27266855 4565 4565 4565 4565 0
147 20250318 174300 27266855 4565 4565 4565 4565 0
148 20250318 174200 27266855 4565 4565 4565 4565 0
149 20250318 174100 27266855 4565 4565 4565 4565 0
150 20250318 174000 27266855 4565 4565 4565 4565 0
151 20250318 173900 27266855 4565 4565 4565 4565 0
152 20250318 173800 27266855 4565 4565 4565 4565 605
153 20250318 173700 27266855 4565 4565 4565 4565 0
154 20250318 173600 27266855 4565 4565 4565 4565 0
155 20250318 173500 27266855 4565 4565 4565 4565 0
156 20250318 173400 27266855 4565 4565 4565 4565 0
157 20250318 173300 27266855 4565 4565 4565 4565 0
158 20250318 173200 27266855 4565 4565 4565 4565 0
159 20250318 173100 27266855 4565 4565 4565 4565 0
160 20250318 173000 27266855 4565 4565 4565 4565 0
161 20250318 172900 27266855 4565 4565 4565 4565 0
162 20250318 172800 27266855 4565 4565 4565 4565 0
163 20250318 172700 27266855 4565 4565 4565 4565 0
164 20250318 172600 27266855 4565 4565 4565 4565 0
165 20250318 172500 27266855 4565 4565 4565 4565 0
166 20250318 172400 27266855 4565 4565 4565 4565 0
167 20250318 172300 27266855 4565 4565 4565 4565 0
168 20250318 172200 27266855 4565 4565 4565 4565 0
169 20250318 172100 27266855 4565 4565 4565 4565 0
170 20250318 172000 27266855 4565 4565 4565 4565 0
171 20250318 171900 27266855 4565 4565 4565 4565 0
172 20250318 171800 27266855 4565 4565 4565 4565 0
173 20250318 171700 27266855 4565 4565 4565 4565 0
174 20250318 171600 27266855 4565 4565 4565 4565 0
175 20250318 171500 27266855 4565 4565 4565 4565 0
176 20250318 171400 27266855 4565 4565 4565 4565 0
177 20250318 171300 27266855 4565 4565 4565 4565 0
178 20250318 171200 27266855 4565 4565 4565 4565 0
179 20250318 171100 27266855 4565 4565 4565 4565 0
180 20250318 171000 27266855 4565 4565 4565 4565 0
181 20250318 170900 27266855 4565 4565 4565 4565 0
182 20250318 170800 27266855 4565 4565 4565 4565 605
183 20250318 170700 27266855 4565 4565 4565 4565 0
184 20250318 170600 27266855 4565 4565 4565 4565 0
185 20250318 170500 27266855 4565 4565 4565 4565 0
186 20250318 170400 27266855 4565 4565 4565 4565 0
187 20250318 170300 27266855 4565 4565 4565 4565 0
188 20250318 170200 27266855 4565 4565 4565 4565 0
189 20250318 170100 27266855 4565 4565 4565 4565 0
190 20250318 170000 27266855 4565 4565 4565 4565 0
191 20250318 165900 27266855 4565 4565 4565 4565 0
192 20250318 165800 27266855 4565 4565 4565 4565 0
193 20250318 165700 27266855 4565 4565 4565 4565 0
194 20250318 165600 27266855 4565 4565 4565 4565 0
195 20250318 165500 27266855 4565 4565 4565 4565 0
196 20250318 165400 27266855 4565 4565 4565 4565 0
197 20250318 165300 27266855 4565 4565 4565 4565 0
198 20250318 165200 27266855 4565 4565 4565 4565 0
199 20250318 165100 27266855 4565 4565 4565 4565 0
200 20250318 165000 27266855 4565 4565 4565 4565 0
201 20250318 164900 27266855 4565 4565 4565 4565 0
202 20250318 164800 27266855 4565 4565 4565 4565 0
203 20250318 164700 27266855 4565 4565 4565 4565 0
204 20250318 164600 27266855 4565 4565 4565 4565 0
205 20250318 164500 27266855 4565 4565 4565 4565 0
206 20250318 164400 27266855 4565 4565 4565 4565 0
207 20250318 164300 27266855 4565 4565 4565 4565 0
208 20250318 164200 27266855 4565 4565 4565 4565 0
209 20250318 164100 27266855 4565 4565 4565 4565 0
210 20250318 164000 27266855 4565 4565 4565 4565 0
211 20250318 163900 27266855 4565 4565 4565 4565 0
212 20250318 163800 27266855 4565 4565 4565 4565 605
213 20250318 163700 27266855 4565 4565 4565 4565 0
214 20250318 163600 27266855 4565 4565 4565 4565 0
215 20250318 163500 27266855 4565 4565 4565 4565 0
216 20250318 163400 27266855 4565 4565 4565 4565 0
217 20250318 163300 27266855 4565 4565 4565 4565 0
218 20250318 163200 27266855 4565 4565 4565 4565 0
219 20250318 163100 27266855 4565 4565 4565 4565 0
220 20250318 163000 27266855 4565 4565 4565 4565 0
221 20250318 162900 27266855 4565 4565 4565 4565 0
222 20250318 162800 27266855 4565 4565 4565 4565 0
223 20250318 162700 27266855 4565 4565 4565 4565 0
224 20250318 162600 27266855 4565 4565 4565 4565 0
225 20250318 162500 27266855 4565 4565 4565 4565 0
226 20250318 162400 27266855 4565 4565 4565 4565 0
227 20250318 162300 27266855 4565 4565 4565 4565 0
228 20250318 162200 27266855 4565 4565 4565 4565 0
229 20250318 162100 27266855 4565 4565 4565 4565 0
230 20250318 162000 27266855 4565 4565 4565 4565 0
231 20250318 161900 27266855 4565 4565 4565 4565 0
232 20250318 161800 27266855 4565 4565 4565 4565 0
233 20250318 161700 27266855 4565 4565 4565 4565 0
234 20250318 161600 27266855 4565 4565 4565 4565 0
235 20250318 161500 27266855 4565 4565 4565 4565 0
236 20250318 161400 27266855 4565 4565 4565 4565 0
237 20250318 161300 27266855 4565 4565 4565 4565 0
238 20250318 161200 27266855 4565 4565 4565 4565 0
239 20250318 161100 27266855 4565 4565 4565 4565 0
240 20250318 161000 27266855 4565 4565 4565 4565 0
241 20250318 160900 27266855 4565 4565 4565 4565 0
242 20250318 160800 27266855 4565 4565 4565 4565 605
243 20250318 160700 27266855 4565 4565 4565 4565 0
244 20250318 160600 27266855 4565 4565 4565 4565 0
245 20250318 160500 27266855 4565 4565 4565 4565 0
246 20250318 160400 27266855 4565 4565 4565 4565 0
247 20250318 160300 27266855 4565 4565 4565 4565 0
248 20250318 160200 27266855 4565 4565 4565 4565 0
249 20250318 160100 27266855 4565 4565 4565 4565 0
250 20250318 160000 27266855 4565 4565 4565 4565 0
251 20250318 155900 27266855 4565 4565 4565 4565 0
252 20250318 155800 27266855 4565 4565 4565 4565 0
253 20250318 155700 27266855 4565 4565 4565 4565 0
254 20250318 155600 27266855 4565 4565 4565 4565 0
255 20250318 155500 27266855 4565 4565 4565 4565 0
256 20250318 155400 27266855 4565 4565 4565 4565 0
257 20250318 155300 27266855 4565 4565 4565 4565 0
258 20250318 155200 27266855 4565 4565 4565 4565 0
259 20250318 155100 27266855 4565 4565 4565 4565 0
260 20250318 155000 27266855 4565 4565 4565 4565 0
261 20250318 154900 27266855 4565 4565 4565 4565 0
262 20250318 154800 27266855 4565 4565 4565 4565 0
263 20250318 154700 27266855 4565 4565 4565 4565 0
264 20250318 154600 27266855 4565 4565 4565 4565 0
265 20250318 154500 27266855 4565 4565 4565 4565 0
266 20250318 154400 27266855 4565 4565 4565 4565 0
267 20250318 154300 27266855 4565 4565 4565 4565 0
268 20250318 154200 27266855 4565 4565 4565 4565 0
269 20250318 154100 27266855 4565 4565 4565 4565 0
270 20250318 154000 27266855 4565 4565 4565 4565 0
271 20250318 153900 27266855 4565 4565 4565 4565 0
272 20250318 153800 27266855 4565 4565 4565 4565 605
273 20250318 153700 27266855 4565 4565 4565 4565 0
274 20250318 153600 27266855 4565 4565 4565 4565 0
275 20250318 153500 27266855 4565 4565 4565 4565 0
276 20250318 153400 27266855 4565 4565 4565 4565 0
277 20250318 153300 27266855 4565 4565 4565 4565 0
278 20250318 153200 27266855 4565 4565 4565 4565 0
279 20250318 153100 27266855 4565 4565 4565 4565 0
280 20250318 153000 27266855 4565 4565 4565 4565 605
281 20250318 152900 24505030 4565 4565 4565 4565 0
282 20250318 152800 24505030 4565 4565 4565 4565 0
283 20250318 152700 24505030 4565 4565 4565 4565 0
284 20250318 152600 24505030 4565 4565 4565 4565 0
285 20250318 152500 24505030 4565 4565 4565 4565 0
286 20250318 152400 24505030 4565 4565 4565 4565 0
287 20250318 152300 24505030 4565 4565 4565 4565 0
288 20250318 152200 24505030 4565 4565 4565 4565 0
289 20250318 152100 24505030 4565 4565 4565 4565 0
290 20250318 152000 24505030 4565 4565 4565 4565 0
291 20250318 151900 24505030 4565 4565 4565 4565 0
292 20250318 151800 24505030 4565 4565 4565 4565 0
293 20250318 151700 24505030 4565 4565 4565 4565 0
294 20250318 151600 24505030 4565 4565 4565 4565 0
295 20250318 151500 24505030 4565 4565 4565 4565 1
296 20250318 151400 24500465 4565 4540 4565 4540 4
297 20250318 151300 24482280 4570 4570 4570 4570 0
298 20250318 151200 24482280 4570 4550 4570 4550 157
299 20250318 151100 23766410 4550 4550 4550 4550 0
300 20250318 151000 23766410 4550 4550 4550 4550 0
301 20250318 150900 23766410 4550 4550 4550 4550 0
302 20250318 150800 23766410 4550 4550 4550 4550 0
303 20250318 150700 23766410 4550 4550 4550 4550 42
304 20250318 150600 23575310 4550 4550 4550 4550 0
305 20250318 150500 23575310 4550 4550 4550 4550 0
306 20250318 150400 23575310 4550 4550 4550 4550 0
307 20250318 150300 23575310 4550 4550 4550 4550 0
308 20250318 150200 23575310 4550 4550 4550 4550 0
309 20250318 150100 23575310 4550 4550 4550 4550 0
310 20250318 150000 23575310 4550 4550 4550 4550 2
311 20250318 145900 23566210 4565 4565 4565 4565 0
312 20250318 145800 23566210 4565 4565 4565 4565 8
313 20250318 145700 23529690 4570 4570 4570 4570 0
314 20250318 145600 23529690 4570 4570 4570 4570 0
315 20250318 145500 23529690 4570 4570 4570 4570 0
316 20250318 145400 23529690 4570 4570 4570 4570 0
317 20250318 145300 23529690 4570 4570 4570 4570 0
318 20250318 145200 23529690 4570 4570 4570 4570 0
319 20250318 145100 23529690 4570 4570 4570 4570 0
320 20250318 145000 23529690 4570 4570 4570 4570 0
321 20250318 144900 23529690 4570 4570 4570 4570 0
322 20250318 144800 23529690 4570 4570 4570 4570 0
323 20250318 144700 23529690 4570 4570 4570 4570 0
324 20250318 144600 23529690 4570 4570 4570 4570 0
325 20250318 144500 23529690 4570 4570 4570 4570 0
326 20250318 144400 23529690 4570 4570 4570 4570 0
327 20250318 144300 23529690 4570 4570 4570 4570 0
328 20250318 144200 23529690 4570 4570 4570 4570 0
329 20250318 144100 23529690 4570 4570 4570 4570 0
330 20250318 144000 23529690 4570 4570 4570 4570 0
331 20250318 143900 23529690 4570 4570 4570 4570 0
332 20250318 143800 23529690 4570 4570 4570 4570 0
333 20250318 143700 23529690 4570 4570 4570 4570 0
334 20250318 143600 23529690 4570 4570 4570 4570 0
335 20250318 143500 23529690 4570 4570 4570 4570 0
336 20250318 143400 23529690 4570 4570 4570 4570 0
337 20250318 143300 23529690 4570 4570 4570 4570 0
338 20250318 143200 23529690 4570 4570 4570 4570 0
339 20250318 143100 23529690 4570 4570 4570 4570 0
340 20250318 143000 23529690 4570 4570 4570 4570 0
341 20250318 142900 23529690 4570 4570 4570 4570 0
342 20250318 142800 23529690 4570 4570 4570 4570 0
343 20250318 142700 23529690 4570 4570 4570 4570 0
344 20250318 142600 23529690 4570 4570 4570 4570 0
345 20250318 142500 23529690 4570 4570 4570 4570 0
346 20250318 142400 23529690 4570 4570 4570 4570 0
347 20250318 142300 23529690 4570 4570 4570 4570 0
348 20250318 142200 23529690 4570 4570 4570 4570 0
349 20250318 142100 23529690 4570 4570 4570 4570 0
350 20250318 142000 23529690 4570 4570 4570 4570 0
351 20250318 141900 23529690 4570 4570 4570 4570 0
352 20250318 141800 23529690 4570 4570 4570 4570 0
353 20250318 141700 23529690 4570 4570 4570 4570 0
354 20250318 141600 23529690 4570 4570 4570 4570 0
355 20250318 141500 23529690 4570 4570 4570 4570 0
356 20250318 141400 23529690 4570 4570 4570 4570 0
357 20250318 141300 23529690 4570 4570 4570 4570 0
358 20250318 141200 23529690 4570 4570 4570 4570 0
359 20250318 141100 23529690 4570 4570 4570 4570 0
360 20250318 141000 23529690 4570 4570 4570 4570 0
361 20250318 140900 23529690 4570 4570 4570 4570 0
362 20250318 140800 23529690 4570 4570 4570 4570 1
363 20250318 140700 23525120 4565 4565 4565 4565 0
364 20250318 140600 23525120 4565 4565 4565 4565 0
365 20250318 140500 23525120 4565 4565 4565 4565 0
366 20250318 140400 23525120 4565 4565 4565 4565 0
367 20250318 140300 23525120 4565 4565 4565 4565 0
368 20250318 140200 23525120 4565 4565 4565 4565 0
369 20250318 140100 23525120 4565 4565 4565 4565 0
370 20250318 140000 23525120 4565 4565 4565 4565 0
371 20250318 135900 23525120 4565 4565 4565 4565 45
372 20250318 135800 23319695 4570 4570 4570 4570 0
373 20250318 135700 23319695 4570 4570 4570 4570 0
374 20250318 135600 23319695 4570 4570 4570 4570 0
375 20250318 135500 23319695 4570 4570 4570 4570 0
376 20250318 135400 23319695 4570 4570 4570 4570 0
377 20250318 135300 23319695 4570 4570 4570 4570 0
378 20250318 135200 23319695 4570 4570 4570 4570 0
379 20250318 135100 23319695 4570 4570 4570 4570 0
380 20250318 135000 23319695 4570 4570 4570 4570 0
381 20250318 134900 23319695 4570 4570 4570 4570 0
382 20250318 134800 23319695 4570 4570 4570 4570 0
383 20250318 134700 23319695 4570 4570 4570 4570 0
384 20250318 134600 23319695 4570 4570 4570 4570 0
385 20250318 134500 23319695 4570 4570 4570 4570 0
386 20250318 134400 23319695 4570 4570 4570 4570 0
387 20250318 134300 23319695 4570 4570 4570 4570 0
388 20250318 134200 23319695 4570 4570 4570 4570 0
389 20250318 134100 23319695 4570 4570 4570 4570 0
390 20250318 134000 23319695 4570 4570 4570 4570 0
391 20250318 133900 23319695 4570 4570 4570 4570 0
392 20250318 133800 23319695 4570 4570 4570 4570 0
393 20250318 133700 23319695 4570 4570 4570 4570 0
394 20250318 133600 23319695 4570 4570 4570 4570 0
395 20250318 133500 23319695 4570 4570 4570 4570 0
396 20250318 133400 23319695 4570 4540 4570 4540 34
397 20250318 133300 23165035 4540 4540 4540 4540 80
398 20250318 133200 22801835 4570 4570 4570 4570 0
399 20250318 133100 22801835 4570 4570 4570 4570 0
400 20250318 133000 22801835 4570 4570 4570 4570 0
401 20250318 132900 22801835 4570 4570 4570 4570 0
402 20250318 132800 22801835 4570 4570 4570 4570 0
403 20250318 132700 22801835 4570 4570 4570 4570 0
404 20250318 132600 22801835 4570 4570 4570 4570 0
405 20250318 132500 22801835 4570 4570 4570 4570 0
406 20250318 132400 22801835 4570 4570 4570 4570 0
407 20250318 132300 22801835 4570 4570 4570 4570 0
408 20250318 132200 22801835 4570 4570 4570 4570 0
409 20250318 132100 22801835 4570 4570 4570 4570 0
410 20250318 132000 22801835 4570 4570 4570 4570 0
411 20250318 131900 22801835 4570 4570 4570 4570 0
412 20250318 131800 22801835 4570 4570 4570 4570 0
413 20250318 131700 22801835 4570 4570 4570 4570 0
414 20250318 131600 22801835 4570 4570 4570 4570 0
415 20250318 131500 22801835 4570 4570 4570 4570 0
416 20250318 131400 22801835 4570 4570 4570 4570 0
417 20250318 131300 22801835 4570 4570 4570 4570 0
418 20250318 131200 22801835 4570 4570 4570 4570 0
419 20250318 131100 22801835 4570 4570 4570 4570 0
420 20250318 131000 22801835 4570 4570 4570 4570 0
421 20250318 130900 22801835 4570 4570 4570 4570 0
422 20250318 130800 22801835 4570 4570 4570 4570 0
423 20250318 130700 22801835 4570 4570 4570 4570 0
424 20250318 130600 22801835 4570 4570 4570 4570 0
425 20250318 130500 22801835 4570 4570 4570 4570 0
426 20250318 130400 22801835 4570 4545 4570 4545 331
427 20250318 130300 21296415 4545 4545 4545 4545 0
428 20250318 130200 21296415 4545 4545 4545 4545 0
429 20250318 130100 21296415 4545 4545 4545 4545 0
430 20250318 130000 21296415 4545 4545 4545 4545 0
431 20250318 125900 21296415 4545 4545 4545 4545 0
432 20250318 125800 21296415 4545 4545 4545 4545 0
433 20250318 125700 21296415 4545 4545 4545 4545 231
434 20250318 125600 20246520 4545 4545 4545 4545 0
435 20250318 125500 20246520 4545 4545 4545 4545 0
436 20250318 125400 20246520 4545 4545 4545 4545 69
437 20250318 125300 19932915 4565 4565 4565 4565 0
438 20250318 125200 19932915 4565 4565 4565 4565 157
439 20250318 125100 19216210 4570 4570 4570 4570 0
440 20250318 125000 19216210 4570 4570 4570 4570 0
441 20250318 124900 19216210 4570 4570 4570 4570 0
442 20250318 124800 19216210 4570 4570 4570 4570 0
443 20250318 124700 19216210 4570 4570 4570 4570 0
444 20250318 124600 19216210 4570 4570 4570 4570 0
445 20250318 124500 19216210 4570 4570 4570 4570 0
446 20250318 124400 19216210 4570 4570 4570 4570 0
447 20250318 124300 19216210 4570 4570 4570 4570 0
448 20250318 124200 19216210 4570 4570 4570 4570 0
449 20250318 124100 19216210 4570 4570 4570 4570 0
450 20250318 124000 19216210 4570 4570 4570 4570 0
451 20250318 123900 19216210 4570 4570 4570 4570 0
452 20250318 123800 19216210 4570 4570 4570 4570 0
453 20250318 123700 19216210 4570 4570 4570 4570 0
454 20250318 123600 19216210 4570 4570 4570 4570 0
455 20250318 123500 19216210 4570 4570 4570 4570 0
456 20250318 123400 19216210 4570 4570 4570 4570 0
457 20250318 123300 19216210 4570 4570 4570 4570 0
458 20250318 123200 19216210 4570 4570 4570 4570 0
459 20250318 123100 19216210 4570 4570 4570 4570 0
460 20250318 123000 19216210 4570 4570 4570 4570 0
461 20250318 122900 19216210 4570 4570 4570 4570 0
462 20250318 122800 19216210 4570 4570 4570 4570 0
463 20250318 122700 19216210 4570 4570 4570 4570 0
464 20250318 122600 19216210 4570 4570 4570 4570 0
465 20250318 122500 19216210 4570 4570 4570 4570 0
466 20250318 122400 19216210 4570 4570 4570 4570 0
467 20250318 122300 19216210 4570 4570 4570 4570 0
468 20250318 122200 19216210 4570 4570 4570 4570 0
469 20250318 122100 19216210 4570 4570 4570 4570 0
470 20250318 122000 19216210 4570 4570 4570 4570 1
471 20250318 121900 19211640 4545 4550 4550 4545 100
472 20250318 121800 18757135 4570 4570 4570 4570 0
473 20250318 121700 18757135 4570 4570 4570 4570 0
474 20250318 121600 18757135 4570 4570 4570 4570 0
475 20250318 121500 18757135 4570 4570 4570 4570 0
476 20250318 121400 18757135 4570 4570 4570 4570 1
477 20250318 121300 18752565 4570 4570 4570 4570 0
478 20250318 121200 18752565 4570 4570 4570 4570 0
479 20250318 121100 18752565 4570 4570 4570 4570 0
480 20250318 121000 18752565 4570 4570 4570 4570 0
481 20250318 120900 18752565 4570 4570 4570 4570 0
482 20250318 120800 18752565 4570 4570 4570 4570 0
483 20250318 120700 18752565 4570 4570 4570 4570 0
484 20250318 120600 18752565 4570 4570 4570 4570 0
485 20250318 120500 18752565 4570 4570 4570 4570 0
486 20250318 120400 18752565 4570 4570 4570 4570 0
487 20250318 120300 18752565 4570 4570 4570 4570 0
488 20250318 120200 18752565 4570 4570 4570 4570 0
489 20250318 120100 18752565 4570 4570 4570 4570 0
490 20250318 120000 18752565 4570 4570 4570 4570 0
491 20250318 115900 18752565 4570 4570 4570 4570 0
492 20250318 115800 18752565 4570 4570 4570 4570 0
493 20250318 115700 18752565 4570 4570 4570 4570 0
494 20250318 115600 18752565 4570 4570 4570 4570 0
495 20250318 115500 18752565 4570 4570 4570 4570 0
496 20250318 115400 18752565 4570 4570 4570 4570 0
497 20250318 115300 18752565 4570 4570 4570 4570 0
498 20250318 115200 18752565 4570 4570 4570 4570 0
499 20250318 115100 18752565 4570 4570 4570 4570 0
500 20250318 115000 18752565 4570 4570 4570 4570 0
501 20250318 114900 18752565 4570 4570 4570 4570 0
502 20250318 114800 18752565 4570 4570 4570 4570 0
503 20250318 114700 18752565 4570 4570 4570 4570 0
504 20250318 114600 18752565 4570 4570 4570 4570 0
505 20250318 114500 18752565 4570 4570 4570 4570 0
506 20250318 114400 18752565 4570 4570 4570 4570 0
507 20250318 114300 18752565 4570 4570 4570 4570 0
508 20250318 114200 18752565 4570 4570 4570 4570 0
509 20250318 114100 18752565 4570 4570 4570 4570 0
510 20250318 114000 18752565 4570 4570 4570 4570 0
511 20250318 113900 18752565 4570 4570 4570 4570 0
512 20250318 113800 18752565 4570 4570 4570 4570 0
513 20250318 113700 18752565 4570 4570 4570 4570 0
514 20250318 113600 18752565 4570 4570 4570 4570 6
515 20250318 113500 18725145 4575 4575 4575 4575 0
516 20250318 113400 18725145 4575 4575 4575 4575 0
517 20250318 113300 18725145 4575 4575 4575 4575 0
518 20250318 113200 18725145 4575 4575 4575 4575 0
519 20250318 113100 18725145 4575 4575 4575 4575 0
520 20250318 113000 18725145 4575 4575 4575 4575 0
521 20250318 112900 18725145 4575 4575 4575 4575 0
522 20250318 112800 18725145 4575 4575 4575 4575 0
523 20250318 112700 18725145 4575 4575 4575 4575 0
524 20250318 112600 18725145 4575 4575 4575 4575 0
525 20250318 112500 18725145 4575 4575 4575 4575 0
526 20250318 112400 18725145 4575 4575 4575 4575 0
527 20250318 112300 18725145 4575 4575 4575 4575 0
528 20250318 112200 18725145 4575 4575 4575 4575 0
529 20250318 112100 18725145 4575 4575 4575 4575 0
530 20250318 112000 18725145 4575 4575 4575 4575 0
531 20250318 111900 18725145 4575 4575 4575 4575 0
532 20250318 111800 18725145 4575 4575 4575 4575 0
533 20250318 111700 18725145 4575 4575 4575 4575 0
534 20250318 111600 18725145 4575 4575 4575 4575 1
535 20250318 111500 18720570 4545 4545 4545 4545 0
536 20250318 111400 18720570 4545 4545 4545 4545 26
537 20250318 111300 18602400 4575 4575 4575 4575 0
538 20250318 111200 18602400 4575 4575 4575 4575 0
539 20250318 111100 18602400 4575 4575 4575 4575 0
540 20250318 111000 18602400 4575 4575 4575 4575 0
541 20250318 110900 18602400 4575 4575 4575 4575 2
542 20250318 110800 18593250 4575 4575 4575 4575 0
543 20250318 110700 18593250 4575 4575 4575 4575 0
544 20250318 110600 18593250 4575 4575 4575 4575 0
545 20250318 110500 18593250 4575 4575 4575 4575 0
546 20250318 110400 18593250 4575 4575 4575 4575 0
547 20250318 110300 18593250 4575 4575 4575 4575 0
548 20250318 110200 18593250 4575 4575 4575 4575 0
549 20250318 110100 18593250 4575 4575 4575 4575 0
550 20250318 110000 18593250 4575 4575 4575 4575 0
551 20250318 105900 18593250 4575 4575 4575 4575 0
552 20250318 105800 18593250 4575 4575 4575 4575 0
553 20250318 105700 18593250 4575 4575 4575 4575 0
554 20250318 105600 18593250 4575 4575 4575 4575 0
555 20250318 105500 18593250 4575 4575 4575 4575 0
556 20250318 105400 18593250 4575 4575 4575 4575 1
557 20250318 105300 18588675 4570 4570 4570 4570 5
558 20250318 105200 18565825 4575 4575 4575 4575 0
559 20250318 105100 18565825 4575 4575 4575 4575 0
560 20250318 105000 18565825 4575 4575 4575 4575 0
561 20250318 104900 18565825 4575 4575 4575 4575 0
562 20250318 104800 18565825 4575 4575 4575 4575 0
563 20250318 104700 18565825 4575 4575 4575 4575 0
564 20250318 104600 18565825 4575 4575 4575 4575 0
565 20250318 104500 18565825 4575 4575 4575 4575 0
566 20250318 104400 18565825 4575 4570 4575 4570 19
567 20250318 104300 18478990 4570 4545 4570 4540 309
568 20250318 104200 17075475 4550 4550 4550 4550 0
569 20250318 104100 17075475 4550 4550 4550 4550 0
570 20250318 104000 17075475 4550 4550 4550 4550 0
571 20250318 103900 17075475 4550 4550 4550 4550 0
572 20250318 103800 17075475 4550 4550 4550 4550 0
573 20250318 103700 17075475 4550 4550 4550 4550 0
574 20250318 103600 17075475 4550 4550 4550 4550 0
575 20250318 103500 17075475 4550 4550 4550 4550 0
576 20250318 103400 17075475 4550 4550 4550 4550 0
577 20250318 103300 17075475 4550 4550 4550 4550 0
578 20250318 103200 17075475 4550 4550 4550 4550 0
579 20250318 103100 17075475 4550 4550 4550 4550 0
580 20250318 103000 17075475 4550 4550 4550 4550 0
581 20250318 102900 17075475 4550 4550 4550 4550 0
582 20250318 102800 17075475 4550 4550 4550 4550 0
583 20250318 102700 17075475 4550 4550 4550 4550 0
584 20250318 102600 17075475 4550 4560 4560 4550 92
585 20250318 102500 16656375 4545 4545 4545 4545 0
586 20250318 102400 16656375 4545 4545 4545 4545 0
587 20250318 102300 16656375 4545 4545 4545 4545 0
588 20250318 102200 16656375 4545 4545 4545 4545 0
589 20250318 102100 16656375 4545 4545 4545 4545 0
590 20250318 102000 16656375 4545 4545 4545 4545 0
591 20250318 101900 16656375 4545 4545 4545 4545 0
592 20250318 101800 16656375 4545 4545 4545 4545 0
593 20250318 101700 16656375 4545 4545 4545 4545 0
594 20250318 101600 16656375 4545 4545 4545 4545 0
595 20250318 101500 16656375 4545 4545 4545 4545 0
596 20250318 101400 16656375 4545 4545 4545 4545 389
597 20250318 101300 14888370 4575 4575 4575 4575 0
598 20250318 101200 14888370 4575 4575 4575 4575 10
599 20250318 101100 14842620 4585 4585 4585 4585 0
600 20250318 101000 14842620 4585 4585 4585 4585 0
601 20250318 100900 14842620 4585 4585 4585 4585 0
602 20250318 100800 14842620 4585 4585 4585 4585 0
603 20250318 100700 14842620 4585 4585 4585 4585 0
604 20250318 100600 14842620 4585 4585 4585 4585 0
605 20250318 100500 14842620 4585 4585 4585 4585 0
606 20250318 100400 14842620 4585 4585 4585 4585 0
607 20250318 100300 14842620 4585 4585 4585 4585 0
608 20250318 100200 14842620 4585 4585 4585 4585 70
609 20250318 100100 14521670 4585 4585 4585 4585 0
610 20250318 100000 14521670 4585 4585 4585 4585 0
611 20250318 095900 14521670 4585 4585 4585 4585 0
612 20250318 095800 14521670 4585 4585 4585 4585 0
613 20250318 095700 14521670 4585 4585 4585 4585 0
614 20250318 095600 14521670 4585 4585 4585 4585 0
615 20250318 095500 14521670 4585 4585 4585 4585 0
616 20250318 095400 14521670 4585 4585 4585 4585 0
617 20250318 095300 14521670 4585 4585 4585 4585 0
618 20250318 095200 14521670 4585 4585 4585 4585 0
619 20250318 095100 14521670 4585 4585 4585 4585 0
620 20250318 095000 14521670 4585 4585 4585 4585 0
621 20250318 094900 14521670 4585 4550 4585 4535 599
622 20250318 094800 11801575 4585 4585 4585 4585 10
623 20250318 094700 11755725 4585 4585 4585 4585 25
624 20250318 094600 11641100 4585 4585 4585 4585 0
625 20250318 094500 11641100 4585 4585 4585 4585 0
626 20250318 094400 11641100 4585 4585 4585 4585 0
627 20250318 094300 11641100 4585 4585 4585 4585 0
628 20250318 094200 11641100 4585 4585 4585 4585 0
629 20250318 094100 11641100 4585 4585 4585 4585 0
630 20250318 094000 11641100 4585 4585 4585 4585 0
631 20250318 093900 11641100 4585 4585 4585 4585 0
632 20250318 093800 11641100 4585 4585 4585 4585 0
633 20250318 093700 11641100 4585 4585 4585 4585 0
634 20250318 093600 11641100 4585 4585 4585 4585 0
635 20250318 093500 11641100 4585 4585 4585 4585 0
636 20250318 093400 11641100 4585 4585 4585 4585 0
637 20250318 093300 11641100 4585 4585 4585 4585 0
638 20250318 093200 11641100 4585 4585 4585 4585 0
639 20250318 093100 11641100 4585 4585 4585 4585 0
640 20250318 093000 11641100 4585 4585 4585 4585 0
641 20250318 092900 11641100 4585 4585 4585 4585 0
642 20250318 092800 11641100 4585 4585 4585 4585 0
643 20250318 092700 11641100 4585 4585 4585 4585 0
644 20250318 092600 11641100 4585 4585 4585 4585 0
645 20250318 092500 11641100 4585 4585 4585 4585 20
646 20250318 092400 11549400 4585 4585 4585 4585 6
647 20250318 092300 11521890 4590 4590 4590 4590 0
648 20250318 092200 11521890 4590 4590 4590 4590 0
649 20250318 092100 11521890 4590 4575 4590 4575 75
650 20250318 092000 11178175 4515 4515 4515 4515 42
651 20250318 091900 10988545 4490 4560 4560 4480 2178
652 20250318 091800 1123355 4600 4600 4600 4600 0
653 20250318 091700 1123355 4600 4600 4600 4600 0
654 20250318 091600 1123355 4600 4600 4600 4600 0
655 20250318 091500 1123355 4600 4600 4600 4600 0
656 20250318 091400 1123355 4600 4600 4600 4600 0
657 20250318 091300 1123355 4600 4600 4600 4600 10
658 20250318 091200 1077355 4600 4600 4600 4600 0
659 20250318 091100 1077355 4600 4600 4600 4600 0
660 20250318 091000 1077355 4600 4600 4600 4600 0
661 20250318 090900 1077355 4600 4600 4600 4600 53
662 20250318 090800 833555 4605 4605 4605 4605 0
663 20250318 090700 833555 4605 4605 4605 4605 0
664 20250318 090600 833555 4605 4605 4605 4605 0
665 20250318 090500 833555 4605 4605 4605 4605 0
666 20250318 090400 833555 4605 4605 4605 4605 0
667 20250318 090300 833555 4605 4605 4605 4605 171
668 20250318 090200 46100 4610 4610 4610 4610 0
669 20250318 090100 46100 4610 4610 4610 4610 10
670 20250318 090000 0 4600 4600 4600 4600 0